{"t":"JBL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-05-03",0.7269,0.7511,0.7147,0.739,859200.0],["1993-05-04",0.739,0.739,0.7026,0.7269,1188000.0],["1993-05-05",0.7026,0.7511,0.7026,0.7269,1298400.0],["1993-05-06",0.7147,0.7874,0.7147,0.7874,1876800.0],["1993-05-07",0.7874,0.8238,0.7753,0.8238,1213600.0],["1993-05-10",0.8238,0.851,0.8117,0.848,940000.0],["1993-05-11",0.848,0.848,0.7995,0.8359,768800.0],["1993-05-12",0.8359,0.8389,0.7753,0.7753,532800.0],["1993-05-13",0.8238,0.8238,0.7723,0.8117,255200.0],["1993-05-14",0.7753,0.8117,0.7753,0.8117,207200.0],["1993-05-17",0.8117,0.8238,0.7753,0.7995,460800.0],["1993-05-18",0.8238,0.8238,0.7874,0.7995,278400.0],["1993-05-19",0.7874,0.8238,0.7874,0.7995,164800.0],["1993-05-20",0.7995,0.8238,0.7995,0.8238,515200.0],["1993-05-21",0.8238,0.8722,0.7995,0.8722,838400.0],["1993-05-24",0.8359,0.8601,0.8238,0.8601,405600.0],["1993-05-25",0.8601,0.8601,0.7995,0.848,303200.0],["1993-05-26",0.848,0.8601,0.7995,0.8238,1228000.0],["1993-05-27",0.8359,0.848,0.7874,0.7874,1132800.0],["1993-05-28",0.7753,0.7995,0.7511,0.7511,1062400.0],["1993-06-01",0.7753,0.7753,0.7269,0.7269,1884000.0],["1993-06-02",0.7269,0.7269,0.6057,0.6663,2239200.0],["1993-06-03",0.6663,0.6784,0.6299,0.6784,525600.0],["1993-06-04",0.6542,0.7753,0.6542,0.7753,482400.0],["1993-06-07",0.7995,0.7995,0.7269,0.7753,964000.0],["1993-06-08",0.7995,0.7995,0.739,0.7995,470400.0],["1993-06-09",0.7995,0.8238,0.7753,0.8238,627200.0],["1993-06-10",0.8238,0.848,0.7753,0.8238,232800.0],["1993-06-11",0.8238,0.848,0.7753,0.7753,234400.0],["1993-06-14",0.8238,0.8238,0.7753,0.7814,244800.0],["1993-06-15",0.7753,0.7995,0.7269,0.7995,512000.0],["1993-06-16",0.7995,0.7995,0.7511,0.7753,188000.0],["1993-06-17",0.7995,0.7995,0.7511,0.7753,247200.0],["1993-06-18",0.7995,0.7995,0.7511,0.7753,104000.0],["1993-06-21",0.7995,0.7995,0.7511,0.7753,76000.0],["1993-06-22",0.7753,0.8117,0.7269,0.7753,698400.0],["1993-06-23",0.7874,0.8601,0.7511,0.7995,1614400.0],["1993-06-24",0.8601,0.9449,0.7995,0.8722,1463200.0],["1993-06-25",0.8722,0.9207,0.848,0.8722,889600.0],["1993-06-28",0.8722,0.9207,0.8722,0.9207,940000.0],["1993-06-29",0.9207,0.9207,0.8722,0.9207,884800.0],["1993-06-30",0.8965,0.9449,0.8965,0.9449,876800.0],["1993-07-01",0.9449,0.9691,0.9207,0.9207,262400.0],["1993-07-02",0.957,0.9691,0.9207,0.9207,315200.0],["1993-07-06",0.9691,0.9691,0.8722,0.8722,216000.0],["1993-07-07",0.848,0.8965,0.848,0.8722,210400.0],["1993-07-08",0.8722,0.8722,0.8359,0.8722,20000.0],["1993-07-09",0.8359,0.8965,0.8359,0.8965,114400.0],["1993-07-12",0.8965,0.8965,0.8722,0.8722,216000.0],["1993-07-13",0.8722,0.8965,0.8722,0.8722,77600.0],["1993-07-14",0.8965,0.9207,0.8722,0.8722,126400.0],["1993-07-15",0.848,0.8965,0.8238,0.848,165600.0],["1993-07-16",0.8722,0.8722,0.8238,0.8238,32000.0],["1993-07-19",0.8238,0.8722,0.7753,0.7874,292800.0],["1993-07-20",0.8238,0.8238,0.7753,0.7753,131200.0],["1993-07-21",0.8238,0.8238,0.7753,0.8238,308000.0],["1993-07-22",0.8238,0.8238,0.7995,0.8238,110400.0],["1993-07-23",0.7995,0.848,0.7995,0.848,486400.0],["1993-07-26",0.8117,0.8722,0.8117,0.8238,62400.0],["1993-07-27",0.8238,0.8722,0.8238,0.8722,220000.0],["1993-07-28",0.848,0.8965,0.8238,0.8601,512800.0],["1993-07-29",0.7511,0.7995,0.6299,0.6421,2735200.0],["1993-07-30",0.6784,0.6784,0.6299,0.6299,1904000.0],["1993-08-02",0.6542,0.6542,0.6057,0.6178,946400.0],["1993-08-03",0.6299,0.6299,0.5815,0.6057,899200.0],["1993-08-04",0.5815,0.6542,0.5815,0.6299,925600.0],["1993-08-05",0.6421,0.6542,0.6057,0.6057,568000.0],["1993-08-06",0.6057,0.6542,0.6057,0.6542,522400.0],["1993-08-09",0.6057,0.6542,0.6057,0.6178,447200.0],["1993-08-10",0.6542,0.6542,0.6057,0.6299,524000.0],["1993-08-11",0.6542,0.7026,0.6542,0.7026,160800.0],["1993-08-12",0.7026,0.7511,0.6784,0.7269,555200.0],["1993-08-13",0.7269,0.7269,0.6784,0.7026,211200.0],["1993-08-16",0.6784,0.7269,0.6784,0.7269,1297600.0],["1993-08-17",0.7269,0.7269,0.6784,0.7026,231200.0],["1993-08-18",0.7026,0.7269,0.6784,0.7269,529600.0],["1993-08-19",0.7269,0.7269,0.6784,0.6905,436000.0],["1993-08-20",0.7269,0.7269,0.6784,0.6905,344800.0],["1993-08-23",0.6784,0.7269,0.6784,0.6784,89600.0],["1993-08-24",0.7269,0.7511,0.6784,0.7026,189600.0],["1993-08-25",0.7511,0.7511,0.6784,0.7026,282400.0],["1993-08-26",0.7511,0.7511,0.7026,0.7511,177600.0],["1993-08-27",0.7511,0.7511,0.7026,0.739,299200.0],["1993-08-30",0.7511,0.7753,0.7269,0.7753,124000.0],["1993-08-31",0.7753,0.7995,0.7511,0.7995,389600.0],["1993-09-01",0.7995,0.7995,0.7511,0.7753,224000.0],["1993-09-02",0.7995,0.7995,0.7511,0.7995,140000.0],["1993-09-03",0.7995,0.848,0.7753,0.8238,729600.0],["1993-09-07",0.8238,0.8238,0.7753,0.7874,259200.0],["1993-09-08",0.7995,0.7995,0.7511,0.7511,305600.0],["1993-09-09",0.7753,0.7995,0.7511,0.7511,92800.0],["1993-09-10",0.7995,0.7995,0.7511,0.7511,299200.0],["1993-09-13",0.7995,0.7995,0.7511,0.7874,309600.0],["1993-09-14",0.7511,0.7995,0.7269,0.7632,452000.0],["1993-09-15",0.7995,0.7995,0.739,0.7995,123200.0],["1993-09-16",0.7995,0.7995,0.7511,0.7995,433600.0],["1993-09-17",0.7995,0.7995,0.7511,0.7995,559200.0],["1993-09-20",0.7995,0.7995,0.7511,0.7511,576000.0],["1993-09-21",0.7995,0.7995,0.7026,0.7753,258400.0],["1993-09-22",0.7753,0.7753,0.7269,0.7269,560000.0],["1993-09-23",0.7269,0.7753,0.7269,0.7269,490400.0],["1993-09-24",0.7753,0.7753,0.7269,0.7753,481600.0],["1993-09-27",0.7753,0.7753,0.7269,0.7753,372000.0],["1993-09-28",0.7269,0.7753,0.7269,0.7753,316800.0],["1993-09-29",0.7753,0.7753,0.7269,0.7511,261600.0],["1993-09-30",0.7511,0.7995,0.7269,0.7995,572000.0],["1993-10-01",0.7753,0.8238,0.7753,0.7753,1336800.0],["1993-10-04",0.7753,0.848,0.7753,0.848,413600.0],["1993-10-05",0.848,0.8722,0.8238,0.8722,724000.0],["1993-10-06",0.8722,0.8722,0.7753,0.7874,659200.0],["1993-10-07",0.7753,0.8238,0.7753,0.7753,139200.0],["1993-10-08",0.8238,0.8359,0.8238,0.8238,19200.0],["1993-10-11",0.7995,0.8238,0.7753,0.7753,284800.0],["1993-10-12",0.8238,0.8722,0.7995,0.848,647200.0],["1993-10-13",0.848,0.8722,0.8238,0.8238,308000.0],["1993-10-14",0.8238,0.8238,0.7995,0.8238,168000.0],["1993-10-15",0.8238,0.848,0.7995,0.7995,451200.0],["1993-10-18",0.7995,0.848,0.7995,0.7995,484800.0],["1993-10-19",0.7995,0.848,0.7269,0.7753,358400.0],["1993-10-20",0.7511,0.7753,0.6784,0.7753,1060000.0],["1993-10-21",0.7511,0.7753,0.7511,0.7632,335200.0],["1993-10-22",0.7511,0.7753,0.7511,0.7632,210400.0],["1993-10-25",0.7753,0.7753,0.7269,0.7269,132000.0],["1993-10-26",0.7269,0.7753,0.7269,0.7753,141600.0],["1993-10-27",0.7511,0.7511,0.7026,0.7511,284800.0],["1993-10-28",0.7269,0.7511,0.7026,0.7511,320800.0],["1993-10-29",0.7511,0.8238,0.739,0.8238,660800.0],["1993-11-01",0.7753,0.8238,0.7753,0.7753,63200.0],["1993-11-02",0.8238,0.848,0.7995,0.848,228000.0],["1993-11-03",0.7995,0.8722,0.7753,0.7995,760800.0],["1993-11-04",0.7632,0.7753,0.7511,0.7511,181600.0],["1993-11-05",0.7269,0.7995,0.7269,0.7995,184800.0],["1993-11-08",0.7511,0.7995,0.7511,0.7632,587200.0],["1993-11-09",0.7995,0.7995,0.7511,0.7753,41600.0],["1993-11-10",0.7511,0.7995,0.7511,0.7753,116000.0],["1993-11-11",0.7753,0.7995,0.7269,0.7269,148000.0],["1993-11-12",0.7511,0.7753,0.7269,0.7269,117600.0],["1993-11-15",0.7511,0.7753,0.7269,0.7753,20800.0],["1993-11-16",0.7753,0.7753,0.7026,0.7511,136800.0],["1993-11-17",0.7511,0.7753,0.7026,0.7269,176000.0],["1993-11-18",0.7511,0.7753,0.7026,0.7026,223200.0],["1993-11-19",0.7026,0.7511,0.7026,0.7026,28800.0],["1993-11-22",0.7026,0.7511,0.7026,0.7026,66400.0],["1993-11-23",0.7147,0.7269,0.6784,0.6784,436000.0],["1993-11-24",0.7269,0.7269,0.6542,0.6784,297600.0],["1993-11-26",0.7026,0.7269,0.7026,0.7269,50400.0],["1993-11-29",0.7269,0.7511,0.7026,0.739,72800.0],["1993-11-30",0.7269,0.7269,0.6784,0.7026,270400.0],["1993-12-01",0.7026,0.7026,0.6784,0.7026,128800.0],["1993-12-02",0.7269,0.7269,0.6784,0.6784,52800.0],["1993-12-03",0.6784,0.7269,0.6784,0.6784,52800.0],["1993-12-06",0.7269,0.7269,0.6784,0.6784,131200.0],["1993-12-07",0.7026,0.7026,0.6784,0.6905,47200.0],["1993-12-08",0.6784,0.7026,0.6542,0.6542,146400.0],["1993-12-09",0.7026,0.7026,0.6542,0.7026,60800.0],["1993-12-10",0.7026,0.7026,0.6542,0.6663,42400.0],["1993-12-13",0.6542,0.6784,0.6299,0.6299,254400.0],["1993-12-14",0.6542,0.6542,0.6057,0.6542,224000.0],["1993-12-15",0.6542,0.6542,0.6299,0.6299,84000.0],["1993-12-16",0.6784,0.6784,0.6299,0.6421,111200.0],["1993-12-17",0.6542,0.6542,0.6057,0.6299,80800.0],["1993-12-20",0.6057,0.6542,0.6057,0.6057,388000.0],["1993-12-21",0.6299,0.6299,0.5815,0.5815,442400.0],["1993-12-22",0.6057,0.7511,0.5573,0.7269,1893600.0],["1993-12-23",0.7511,0.7511,0.7026,0.7026,564000.0],["1993-12-27",0.7147,0.7269,0.6784,0.7026,152800.0],["1993-12-28",0.6784,0.7269,0.6784,0.7026,108000.0],["1993-12-29",0.7269,0.7269,0.6784,0.6784,126400.0],["1993-12-30",0.6784,0.7269,0.6784,0.7147,181600.0],["1993-12-31",0.6784,0.7269,0.6784,0.7026,211200.0],["1994-01-03",0.7026,0.7269,0.6784,0.7269,65600.0],["1994-01-04",0.7026,0.7269,0.6784,0.7026,179200.0],["1994-01-05",0.7269,0.7269,0.6784,0.7147,264800.0],["1994-01-06",0.7269,0.7269,0.6784,0.6784,131200.0],["1994-01-07",0.7269,0.7269,0.6784,0.7026,234400.0],["1994-01-10",0.6784,0.7269,0.6784,0.6784,133600.0],["1994-01-11",0.6784,0.7269,0.6784,0.7269,236800.0],["1994-01-12",0.7269,0.7269,0.6784,0.6905,294400.0],["1994-01-13",0.6784,0.7026,0.6542,0.7026,312800.0],["1994-01-14",0.6784,0.7511,0.6784,0.7511,1928000.0],["1994-01-17",0.7511,0.8238,0.7269,0.8238,998400.0],["1994-01-18",0.7995,0.848,0.7995,0.8238,954400.0],["1994-01-19",0.7995,0.8238,0.7995,0.7995,352000.0],["1994-01-20",0.8238,0.8238,0.7995,0.8117,169600.0],["1994-01-21",0.8238,0.8238,0.7511,0.7753,288000.0],["1994-01-24",0.7511,0.7874,0.7511,0.7632,199200.0],["1994-01-25",0.7511,0.7753,0.7026,0.7026,105600.0],["1994-01-26",0.7026,0.7269,0.6542,0.6542,129600.0],["1994-01-27",0.7026,0.7026,0.6542,0.6542,307200.0],["1994-01-28",0.6784,0.7269,0.6784,0.7026,148800.0],["1994-01-31",0.7269,0.7511,0.7026,0.7269,505600.0],["1994-02-01",0.7511,0.7511,0.7026,0.7026,119200.0],["1994-02-02",0.7026,0.7511,0.7026,0.7511,121600.0],["1994-02-03",0.7511,0.7753,0.7269,0.7753,288000.0],["1994-02-04",0.7874,0.7995,0.7269,0.7511,232000.0],["1994-02-07",0.7269,0.7511,0.7269,0.7511,36800.0],["1994-02-08",0.7269,0.7269,0.7026,0.7026,30400.0],["1994-02-09",0.7026,0.7511,0.7026,0.739,341600.0],["1994-02-10",0.7026,0.7753,0.7026,0.7753,287200.0],["1994-02-11",0.7269,0.7753,0.7269,0.7511,153600.0],["1994-02-14",0.7269,0.7753,0.7269,0.7269,191200.0],["1994-02-15",0.7632,0.7753,0.7269,0.739,302400.0],["1994-02-16",0.7269,0.7753,0.7269,0.7632,192800.0],["1994-02-17",0.739,0.7753,0.7269,0.7632,139200.0],["1994-02-18",0.7511,0.7511,0.7026,0.7026,12800.0],["1994-02-22",0.7026,0.739,0.7026,0.7147,123200.0],["1994-02-23",0.7026,0.7511,0.7026,0.7511,22400.0],["1994-02-24",0.7026,0.7269,0.7026,0.7269,260000.0],["1994-02-25",0.7511,0.7511,0.7026,0.7511,111200.0],["1994-02-28",0.739,0.739,0.7026,0.7026,262400.0],["1994-03-01",0.7269,0.7511,0.7269,0.7511,12800.0],["1994-03-02",0.7026,0.8238,0.7026,0.7753,1021600.0],["1994-03-03",0.7753,0.7995,0.7511,0.7511,159200.0],["1994-03-04",0.7753,0.8965,0.7753,0.8722,1424000.0],["1994-03-07",0.8965,0.8965,0.848,0.8601,425600.0],["1994-03-08",0.8965,0.8965,0.8238,0.8359,376000.0],["1994-03-09",0.8722,0.8722,0.8238,0.8722,175200.0],["1994-03-10",0.8722,0.8965,0.8238,0.8601,595200.0],["1994-03-11",0.848,0.8965,0.848,0.8843,172000.0],["1994-03-14",0.8965,0.8965,0.848,0.8843,178400.0],["1994-03-15",0.848,0.8965,0.848,0.8722,457600.0],["1994-03-16",0.848,0.8965,0.848,0.8843,103200.0],["1994-03-17",0.8722,0.9086,0.848,0.8722,831200.0],["1994-03-18",0.8722,0.8722,0.7995,0.8238,985600.0],["1994-03-21",0.8238,0.848,0.7995,0.7995,819200.0],["1994-03-22",0.8117,0.848,0.7995,0.7995,276000.0],["1994-03-23",0.8238,0.8238,0.7995,0.8117,61600.0],["1994-03-24",0.7995,0.8359,0.739,0.7753,2660000.0],["1994-03-25",0.7753,0.7995,0.7511,0.7995,325600.0],["1994-03-28",0.7511,0.7995,0.7511,0.7632,341600.0],["1994-03-29",0.7511,0.7995,0.7511,0.7511,45600.0],["1994-03-30",0.7269,0.7753,0.7269,0.7269,84800.0],["1994-03-31",0.7269,0.7511,0.6784,0.6905,208000.0],["1994-04-04",0.6784,0.7147,0.6784,0.7026,287200.0],["1994-04-05",0.7511,0.7511,0.7026,0.7026,451200.0],["1994-04-06",0.7269,0.7269,0.7026,0.7026,118400.0],["1994-04-07",0.7026,0.7269,0.6542,0.7269,596800.0],["1994-04-08",0.7269,0.7269,0.6784,0.6905,102400.0],["1994-04-11",0.6784,0.7269,0.6784,0.6784,703200.0],["1994-04-12",0.7026,0.7269,0.6784,0.7147,528800.0],["1994-04-13",0.7269,0.7269,0.6784,0.7147,112000.0],["1994-04-14",0.6905,0.7269,0.6905,0.7147,129600.0],["1994-04-15",0.7269,0.7269,0.6784,0.6905,52000.0],["1994-04-18",0.7269,0.7269,0.6784,0.6784,214400.0],["1994-04-19",0.6784,0.7269,0.6784,0.7026,67200.0],["1994-04-20",0.6784,0.7026,0.6784,0.6905,104800.0],["1994-04-21",0.6905,0.7269,0.6784,0.6784,52000.0],["1994-04-22",0.7026,0.7269,0.6784,0.6784,41600.0],["1994-04-25",0.6784,0.6784,0.6784,0.6784,9600.0],["1994-04-26",0.7269,0.7269,0.6784,0.6784,136000.0],["1994-04-28",0.6542,0.7026,0.6542,0.6784,96800.0],["1994-04-29",0.6542,0.7026,0.6542,0.6784,51200.0],["1994-05-02",0.6542,0.7026,0.6542,0.6784,118400.0],["1994-05-03",0.7026,0.7026,0.6542,0.6784,119200.0],["1994-05-04",0.6542,0.6542,0.6542,0.6542,2400.0],["1994-05-05",0.7026,0.7026,0.6542,0.7026,28000.0],["1994-05-06",0.6542,0.7026,0.6542,0.7026,236800.0],["1994-05-09",0.7026,0.7026,0.6784,0.6845,53600.0],["1994-05-10",0.6542,0.7269,0.6542,0.7026,268000.0],["1994-05-11",0.7269,0.7269,0.6784,0.6784,127200.0],["1994-05-12",0.6784,0.7026,0.6784,0.6784,27200.0],["1994-05-13",0.7026,0.7026,0.6784,0.6784,8000.0],["1994-05-16",0.7026,0.7026,0.6542,0.6784,104000.0],["1994-05-17",0.6784,0.7026,0.6481,0.6542,310400.0],["1994-05-18",0.533,0.5573,0.4361,0.5451,2956800.0],["1994-05-19",0.5573,0.5815,0.5149,0.5573,1028000.0],["1994-05-20",0.5815,0.5815,0.5088,0.5573,860800.0],["1994-05-23",0.5573,0.5815,0.533,0.5815,156000.0],["1994-05-24",0.5815,0.6057,0.533,0.5573,204000.0],["1994-05-25",0.6057,0.6057,0.533,0.6057,75200.0],["1994-05-26",0.6057,0.6057,0.5573,0.5573,51200.0],["1994-05-27",0.6057,0.6057,0.6057,0.6057,1600.0],["1994-05-31",0.5815,0.5815,0.5815,0.5815,10400.0],["1994-06-01",0.6057,0.6057,0.5815,0.6057,236800.0],["1994-06-02",0.5815,0.5815,0.5815,0.5815,12800.0],["1994-06-03",0.6057,0.6057,0.6057,0.6057,800.0],["1994-06-06",0.6057,0.6057,0.5815,0.6057,27200.0],["1994-06-07",0.6057,0.6057,0.5573,0.5573,19200.0],["1994-06-08",0.5573,0.5573,0.5573,0.5573,14400.0],["1994-06-09",0.6057,0.6057,0.5815,0.5936,88000.0],["1994-06-10",0.6057,0.6299,0.5815,0.6299,84800.0],["1994-06-13",0.6299,0.6784,0.6299,0.6723,133600.0],["1994-06-14",0.6784,0.6784,0.6542,0.6784,113600.0],["1994-06-15",0.6784,0.6784,0.6542,0.6542,132000.0],["1994-06-16",0.6542,0.6542,0.6299,0.6299,26400.0],["1994-06-17",0.6057,0.6299,0.5815,0.5936,194400.0],["1994-06-20",0.5815,0.5815,0.5573,0.5573,37600.0],["1994-06-21",0.5573,0.5815,0.5573,0.5573,56000.0],["1994-06-22",0.5815,0.6057,0.5815,0.5936,88000.0],["1994-06-23",0.5573,0.6057,0.533,0.533,316800.0],["1994-06-24",0.5573,0.5573,0.5391,0.5391,18400.0],["1994-06-27",0.5573,0.6057,0.533,0.5573,82400.0],["1994-06-28",0.5573,0.6057,0.5573,0.6057,17600.0],["1994-06-29",0.5573,0.6057,0.5573,0.5815,18400.0],["1994-06-30",0.6057,0.6057,0.5573,0.6057,14400.0],["1994-07-01",0.6057,0.6057,0.6057,0.6057,12800.0],["1994-07-05",0.6057,0.6057,0.5573,0.5573,26400.0],["1994-07-06",0.5573,0.6057,0.5573,0.5815,18400.0],["1994-07-07",0.5573,0.6057,0.5573,0.6057,81600.0],["1994-07-08",0.6057,0.6057,0.5815,0.6057,119200.0],["1994-07-11",0.5573,0.5573,0.5573,0.5573,1600.0],["1994-07-12",0.6057,0.6542,0.5815,0.6057,124800.0],["1994-07-13",0.6057,0.6784,0.6057,0.6299,364000.0],["1994-07-14",0.6299,0.6723,0.6299,0.6299,110400.0],["1994-07-15",0.6299,0.6299,0.6299,0.6299,16000.0],["1994-07-18",0.6299,0.6542,0.5815,0.5815,116800.0],["1994-07-19",0.5815,0.6299,0.5815,0.6299,68000.0],["1994-07-20",0.5815,0.6178,0.5815,0.5936,91200.0],["1994-07-21",0.5815,0.6421,0.5815,0.6057,137600.0],["1994-07-22",0.5815,0.6421,0.5815,0.5815,44000.0],["1994-07-25",0.5815,0.6299,0.5573,0.5754,248800.0],["1994-07-26",0.5573,0.5936,0.5573,0.5936,16000.0],["1994-07-27",0.533,0.5936,0.5209,0.533,88800.0],["1994-07-28",0.5694,0.5694,0.5694,0.5694,8000.0],["1994-07-29",0.5209,0.533,0.5209,0.533,44000.0],["1994-08-01",0.533,0.5694,0.5209,0.533,37600.0],["1994-08-02",0.5694,0.5694,0.5209,0.5694,42400.0],["1994-08-03",0.5694,0.5694,0.5209,0.5694,65600.0],["1994-08-04",0.5694,0.5694,0.5694,0.5694,10400.0],["1994-08-05",0.533,0.5573,0.533,0.533,40000.0],["1994-08-08",0.5451,0.5815,0.5451,0.5815,20000.0],["1994-08-09",0.5451,0.5451,0.5088,0.5088,111200.0],["1994-08-10",0.5573,0.5815,0.533,0.533,77600.0],["1994-08-11",0.533,0.5573,0.533,0.5573,19200.0],["1994-08-12",0.533,0.533,0.533,0.533,10400.0],["1994-08-15",0.5573,0.5573,0.533,0.533,11200.0],["1994-08-16",0.533,0.5451,0.533,0.533,12000.0],["1994-08-17",0.533,0.5815,0.533,0.5573,101600.0],["1994-08-18",0.533,0.5815,0.533,0.5451,23200.0],["1994-08-19",0.5815,0.6542,0.5573,0.636,343200.0],["1994-08-22",0.6542,0.6542,0.6299,0.6299,52800.0],["1994-08-23",0.6057,0.6542,0.6057,0.6057,32000.0],["1994-08-24",0.6542,0.6542,0.6057,0.6542,74400.0],["1994-08-25",0.6299,0.7026,0.6299,0.6542,165600.0],["1994-08-26",0.6542,0.7026,0.6542,0.7026,235200.0],["1994-08-29",0.6784,0.7026,0.6542,0.6663,122400.0],["1994-08-30",0.6542,0.6542,0.6299,0.6299,50400.0],["1994-08-31",0.6542,0.6542,0.6299,0.6542,89600.0],["1994-09-01",0.6299,0.6299,0.6299,0.6299,19200.0],["1994-09-02",0.6299,0.6542,0.6299,0.6299,56000.0],["1994-09-06",0.6299,0.6299,0.6299,0.6299,8800.0],["1994-09-07",0.6057,0.6542,0.6057,0.6542,38400.0],["1994-09-08",0.6542,0.6542,0.6299,0.6299,256800.0],["1994-09-09",0.6299,0.6299,0.6057,0.6057,249600.0],["1994-09-12",0.6057,0.6057,0.5815,0.5815,8800.0],["1994-09-13",0.5815,0.6057,0.5815,0.5936,31200.0],["1994-09-14",0.6057,0.6057,0.5815,0.5815,120800.0],["1994-09-15",0.6057,0.6057,0.5573,0.5573,43200.0],["1994-09-16",0.6057,0.6057,0.5573,0.5815,29600.0],["1994-09-19",0.5815,0.6057,0.5815,0.6057,64000.0],["1994-09-20",0.5815,0.6057,0.533,0.5573,316800.0],["1994-09-21",0.6057,0.6057,0.533,0.533,5600.0],["1994-09-22",0.533,0.533,0.533,0.533,5600.0],["1994-09-23",0.6057,0.6057,0.533,0.5573,80000.0],["1994-09-26",0.5573,0.5573,0.5573,0.5573,0.0],["1994-09-27",0.5815,0.5815,0.533,0.533,26400.0],["1994-09-28",0.533,0.533,0.533,0.533,0.0],["1994-09-29",0.5573,0.6057,0.5573,0.6057,4000.0],["1994-09-30",0.6057,0.6057,0.5573,0.5573,40800.0],["1994-10-03",0.5573,0.5573,0.5573,0.5573,0.0],["1994-10-04",0.5573,0.5573,0.5573,0.5573,4000.0],["1994-10-05",0.5573,0.5573,0.5573,0.5573,47200.0],["1994-10-06",0.5694,0.6057,0.5694,0.5815,49600.0],["1994-10-07",0.6057,0.6057,0.5573,0.5815,77600.0],["1994-10-10",0.5573,0.6057,0.5573,0.6057,11200.0],["1994-10-11",0.5573,0.6299,0.5573,0.6299,110400.0],["1994-10-12",0.6299,0.6299,0.5815,0.6178,228000.0],["1994-10-13",0.5815,0.6299,0.5573,0.6057,1012000.0],["1994-10-14",0.5815,0.5815,0.533,0.5815,200800.0],["1994-10-17",0.533,0.5815,0.5088,0.5088,167200.0],["1994-10-18",0.5088,0.5573,0.5088,0.533,144000.0],["1994-10-19",0.5573,0.5573,0.5088,0.533,166400.0],["1994-10-20",0.533,0.5573,0.5088,0.5088,184800.0],["1994-10-21",0.533,0.533,0.533,0.533,8000.0],["1994-10-24",0.5573,0.5573,0.5088,0.5088,40000.0],["1994-10-25",0.5088,0.533,0.5088,0.5088,152000.0],["1994-10-26",0.5573,0.5573,0.5088,0.5573,16800.0],["1994-10-27",0.533,0.5451,0.5088,0.533,148800.0],["1994-10-28",0.5573,0.5573,0.5088,0.5088,52000.0],["1994-10-31",0.5573,0.5573,0.5088,0.5088,150400.0],["1994-11-01",0.5451,0.5451,0.5088,0.5088,25600.0],["1994-11-02",0.5573,0.5573,0.5088,0.5573,93600.0],["1994-11-03",0.5573,0.5573,0.5573,0.5573,9600.0],["1994-11-04",0.533,0.5815,0.533,0.533,76000.0],["1994-11-07",0.533,0.5573,0.5088,0.5088,64800.0],["1994-11-08",0.5088,0.5088,0.5088,0.5088,0.0],["1994-11-09",0.5573,0.5573,0.5088,0.5149,819200.0],["1994-11-10",0.533,0.5451,0.5209,0.533,462400.0],["1994-11-11",0.5451,0.5451,0.5088,0.533,332800.0],["1994-11-14",0.533,0.5451,0.533,0.5451,120000.0],["1994-11-15",0.5209,0.5451,0.5209,0.5451,98400.0],["1994-11-16",0.533,0.5451,0.5088,0.5451,154400.0],["1994-11-17",0.5088,0.533,0.4846,0.5088,66400.0],["1994-11-18",0.4846,0.5088,0.4846,0.4906,120000.0],["1994-11-21",0.5088,0.533,0.4846,0.5088,112000.0],["1994-11-22",0.4846,0.4967,0.4846,0.4967,256000.0],["1994-11-23",0.5088,0.5088,0.4603,0.4846,326400.0],["1994-11-25",0.4846,0.4846,0.4846,0.4846,16000.0],["1994-11-28",0.4361,0.4603,0.4361,0.4482,170400.0],["1994-11-29",0.3877,0.4603,0.3877,0.4603,308800.0],["1994-11-30",0.4603,0.4846,0.4361,0.4846,160000.0],["1994-12-01",0.4603,0.4846,0.4361,0.4482,104000.0],["1994-12-02",0.4725,0.4725,0.4119,0.4603,128800.0],["1994-12-05",0.4119,0.4603,0.4119,0.4119,255200.0],["1994-12-06",0.4361,0.4361,0.3877,0.4361,138400.0],["1994-12-07",0.4361,0.4603,0.4119,0.4119,299200.0],["1994-12-08",0.4119,0.4361,0.3877,0.3877,229600.0],["1994-12-09",0.4119,0.4361,0.3877,0.3877,13600.0],["1994-12-12",0.3877,0.424,0.3877,0.3877,130400.0],["1994-12-13",0.4119,0.4119,0.3877,0.4119,168800.0],["1994-12-14",0.4119,0.4119,0.3634,0.3755,383200.0],["1994-12-15",0.3392,0.4119,0.3392,0.3877,333600.0],["1994-12-16",0.4361,0.4603,0.4119,0.4603,1036800.0],["1994-12-19",0.4603,0.4603,0.4361,0.4361,120000.0],["1994-12-20",0.4361,0.4603,0.4361,0.4361,157600.0],["1994-12-21",0.4361,0.4603,0.4119,0.4119,232800.0],["1994-12-22",0.4603,0.4603,0.4119,0.4361,114400.0],["1994-12-23",0.4119,0.4361,0.3877,0.4119,131200.0],["1994-12-27",0.4361,0.4361,0.3755,0.4119,195200.0],["1994-12-28",0.3634,0.4119,0.3634,0.3755,590400.0],["1994-12-29",0.3877,0.4361,0.3634,0.3877,364800.0],["1994-12-30",0.3877,0.4119,0.3877,0.3877,324800.0],["1995-01-03",0.4119,0.4119,0.3998,0.3998,17600.0],["1995-01-04",0.4119,0.4119,0.3877,0.3877,34400.0],["1995-01-05",0.3877,0.4361,0.3877,0.3998,17600.0],["1995-01-06",0.3877,0.4361,0.3877,0.4119,398400.0],["1995-01-09",0.4361,0.4361,0.3998,0.4361,16800.0],["1995-01-10",0.4361,0.4361,0.3877,0.4361,68000.0],["1995-01-11",0.4361,0.4361,0.3877,0.3877,64800.0],["1995-01-12",0.4361,0.4361,0.3755,0.4119,326400.0],["1995-01-13",0.3634,0.4119,0.3634,0.4058,150400.0],["1995-01-16",0.4119,0.4119,0.4058,0.4119,180000.0],["1995-01-17",0.4119,0.4119,0.3877,0.3998,26400.0],["1995-01-18",0.4119,0.4361,0.3877,0.4119,176000.0],["1995-01-19",0.4361,0.4846,0.4119,0.4725,312000.0],["1995-01-20",0.4846,0.5088,0.4846,0.5088,214400.0],["1995-01-23",0.5088,0.5088,0.4846,0.5088,52000.0],["1995-01-24",0.5088,0.5088,0.5088,0.5088,32800.0],["1995-01-25",0.5088,0.533,0.4846,0.533,112000.0],["1995-01-26",0.533,0.533,0.5088,0.5209,227200.0],["1995-01-27",0.533,0.5573,0.5088,0.533,32800.0],["1995-01-30",0.5149,0.5573,0.5149,0.5149,20800.0],["1995-01-31",0.5573,0.5573,0.4846,0.4967,318400.0],["1995-02-01",0.4603,0.4846,0.4603,0.4846,14400.0],["1995-02-02",0.4603,0.533,0.4603,0.4846,105600.0],["1995-02-03",0.4846,0.533,0.4846,0.5088,23200.0],["1995-02-06",0.533,0.533,0.4846,0.4846,33600.0],["1995-02-07",0.4846,0.4846,0.4846,0.4846,0.0],["1995-02-08",0.4846,0.533,0.4846,0.4846,48800.0],["1995-02-09",0.533,0.533,0.4846,0.4967,395200.0],["1995-02-10",0.5088,0.5088,0.4846,0.4846,44800.0],["1995-02-13",0.4846,0.5573,0.4846,0.5573,207200.0],["1995-02-14",0.5573,0.5815,0.533,0.5573,361600.0],["1995-02-15",0.533,0.5451,0.533,0.533,153600.0],["1995-02-16",0.533,0.5573,0.533,0.533,88000.0],["1995-02-17",0.5088,0.533,0.4846,0.5088,64000.0],["1995-02-21",0.4846,0.4846,0.4846,0.4846,5600.0],["1995-02-22",0.533,0.533,0.4846,0.4846,5600.0],["1995-02-23",0.4846,0.533,0.4846,0.4846,16800.0],["1995-02-24",0.4967,0.5209,0.4846,0.4967,102400.0],["1995-02-27",0.4603,0.4664,0.4603,0.4664,7200.0],["1995-02-28",0.4846,0.533,0.4846,0.533,23200.0],["1995-03-01",0.4603,0.533,0.4603,0.533,57600.0],["1995-03-02",0.5088,0.5088,0.4603,0.4664,59200.0],["1995-03-03",0.4846,0.4846,0.4603,0.4846,117600.0],["1995-03-06",0.4846,0.5088,0.4846,0.5088,147200.0],["1995-03-07",0.4846,0.533,0.4846,0.533,17600.0],["1995-03-08",0.4846,0.4967,0.4846,0.4846,8800.0],["1995-03-09",0.533,0.533,0.533,0.533,4000.0],["1995-03-10",0.4846,0.5088,0.4846,0.4846,29600.0],["1995-03-13",0.4846,0.4846,0.4846,0.4846,1600.0],["1995-03-14",0.4846,0.4967,0.4846,0.4846,82400.0],["1995-03-15",0.4967,0.5088,0.4846,0.4846,60000.0],["1995-03-16",0.4846,0.5573,0.4846,0.5573,256000.0],["1995-03-17",0.5088,0.5694,0.5088,0.533,729600.0],["1995-03-20",0.5088,0.5451,0.5088,0.5451,276000.0],["1995-03-21",0.5209,0.533,0.5209,0.5209,140000.0],["1995-03-22",0.5088,0.5209,0.4846,0.5209,405600.0],["1995-03-23",0.533,0.533,0.4967,0.5209,318400.0],["1995-03-24",0.533,0.5815,0.5088,0.5694,1203200.0],["1995-03-27",0.5573,0.5815,0.5573,0.5573,211200.0],["1995-03-28",0.5815,0.5815,0.533,0.5694,181600.0],["1995-03-29",0.5815,0.5815,0.5451,0.5694,1672800.0],["1995-03-30",0.5451,0.5815,0.5451,0.5694,456800.0],["1995-03-31",0.5694,0.6057,0.5694,0.5936,398400.0],["1995-04-03",0.5936,0.6057,0.5694,0.5936,130400.0],["1995-04-04",0.6299,0.6299,0.5815,0.5815,31200.0],["1995-04-05",0.5815,0.6178,0.5815,0.5815,596800.0],["1995-04-06",0.6057,0.6057,0.5815,0.5815,174400.0],["1995-04-07",0.5815,0.5936,0.5573,0.5694,209600.0],["1995-04-10",0.5694,0.5936,0.5694,0.5936,167200.0],["1995-04-11",0.6057,0.6057,0.5694,0.5694,31200.0],["1995-04-12",0.5694,0.5815,0.5573,0.5573,168000.0],["1995-04-13",0.5573,0.5815,0.5573,0.5694,55200.0],["1995-04-17",0.5573,0.5815,0.5573,0.5815,172800.0],["1995-04-18",0.5815,0.5815,0.5694,0.5694,12000.0],["1995-04-19",0.5815,0.5815,0.5451,0.5573,356000.0],["1995-04-20",0.5451,0.5451,0.5451,0.5451,123200.0],["1995-04-21",0.5451,0.5694,0.5451,0.5694,36000.0],["1995-04-24",0.5451,0.5451,0.5451,0.5451,17600.0],["1995-04-25",0.5451,0.5936,0.5451,0.5936,430400.0],["1995-04-26",0.5815,0.5815,0.5573,0.5815,573600.0],["1995-04-27",0.5815,0.6057,0.5815,0.5815,116800.0],["1995-04-28",0.6057,0.6421,0.5815,0.6178,802400.0],["1995-05-01",0.6299,0.6421,0.6057,0.6178,219200.0],["1995-05-02",0.6057,0.6421,0.6057,0.6421,512800.0],["1995-05-03",0.6299,0.6542,0.6178,0.6299,174400.0],["1995-05-04",0.6178,0.6542,0.5936,0.5997,349600.0],["1995-05-05",0.5936,0.5936,0.5815,0.5815,11200.0],["1995-05-08",0.5815,0.6299,0.5815,0.5936,19200.0],["1995-05-09",0.6057,0.6057,0.5694,0.5694,103200.0],["1995-05-10",0.5573,0.5694,0.533,0.533,242400.0],["1995-05-11",0.533,0.5815,0.533,0.5815,27200.0],["1995-05-12",0.5815,0.5815,0.533,0.5573,41600.0],["1995-05-15",0.533,0.533,0.533,0.533,55200.0],["1995-05-16",0.533,0.5573,0.5209,0.533,391200.0],["1995-05-17",0.5815,0.5815,0.5209,0.5209,140800.0],["1995-05-18",0.5815,0.5815,0.5209,0.5209,22400.0],["1995-05-19",0.5209,0.6057,0.5209,0.6057,908800.0],["1995-05-22",0.5451,0.6299,0.5451,0.6299,192800.0],["1995-05-23",0.6057,0.6784,0.6057,0.6542,1197600.0],["1995-05-24",0.6784,0.6784,0.6178,0.6299,147200.0],["1995-05-25",0.6057,0.6299,0.6057,0.6057,48000.0],["1995-05-26",0.6057,0.6299,0.6057,0.6178,191200.0],["1995-05-30",0.6542,0.6542,0.6057,0.6178,453600.0],["1995-05-31",0.6299,0.6299,0.6299,0.6299,25600.0],["1995-06-01",0.6057,0.6299,0.6057,0.6057,60800.0],["1995-06-02",0.6057,0.6299,0.5936,0.6057,72000.0],["1995-06-05",0.6299,0.6299,0.5815,0.6178,80000.0],["1995-06-06",0.6057,0.6299,0.5815,0.5815,32000.0],["1995-06-07",0.5815,0.6057,0.5815,0.6057,6400.0],["1995-06-08",0.5815,0.6299,0.5815,0.6299,76000.0],["1995-06-09",0.6299,0.6299,0.6299,0.6299,0.0],["1995-06-12",0.5815,0.5815,0.5815,0.5815,1600.0],["1995-06-13",0.5815,0.5815,0.5815,0.5815,0.0],["1995-06-14",0.6057,0.6663,0.5936,0.6542,372000.0],["1995-06-15",0.6784,0.6845,0.6421,0.6421,302400.0],["1995-06-16",0.6299,0.6542,0.5815,0.6178,805600.0],["1995-06-19",0.6178,0.6542,0.5936,0.6421,219200.0],["1995-06-20",0.6542,0.7026,0.6542,0.6784,864800.0],["1995-06-21",0.6905,0.8238,0.6784,0.7632,2406400.0],["1995-06-22",0.7995,0.8117,0.7753,0.7995,1892800.0],["1995-06-23",0.8117,0.8238,0.7874,0.7995,1386400.0],["1995-06-26",0.7995,0.8238,0.7995,0.8238,2300800.0],["1995-06-27",0.7995,0.8238,0.7753,0.7874,1480800.0],["1995-06-28",0.7753,0.7753,0.7147,0.7753,306400.0],["1995-06-29",0.7753,0.7753,0.739,0.7511,319200.0],["1995-06-30",0.7753,0.7753,0.739,0.7753,460800.0],["1995-07-03",0.7632,0.7632,0.7511,0.7632,15200.0],["1995-07-05",0.7753,0.7753,0.7269,0.7511,342400.0],["1995-07-06",0.7511,0.7511,0.7026,0.7026,247200.0],["1995-07-07",0.7269,0.7511,0.7026,0.739,169600.0],["1995-07-10",0.7753,0.8359,0.7511,0.8359,839200.0],["1995-07-11",0.7753,0.7995,0.7753,0.7935,424000.0],["1995-07-12",0.7874,0.7995,0.7874,0.7995,502400.0],["1995-07-13",0.8117,0.8117,0.7874,0.8117,1003200.0],["1995-07-14",0.8117,0.8117,0.7753,0.8117,211200.0],["1995-07-17",0.8117,0.848,0.7995,0.848,1812800.0],["1995-07-18",0.8359,0.8722,0.8359,0.8359,1027200.0],["1995-07-19",0.8238,0.8359,0.7632,0.7753,1238400.0],["1995-07-20",0.7995,0.8238,0.7874,0.8238,737600.0],["1995-07-21",0.7995,0.848,0.7995,0.848,402400.0],["1995-07-24",0.848,0.8722,0.8359,0.8722,467200.0],["1995-07-25",0.8601,0.8722,0.8359,0.848,243200.0],["1995-07-26",0.8601,0.9449,0.8601,0.9207,2940800.0],["1995-07-27",0.9086,0.9813,0.9086,0.951,1396800.0],["1995-07-28",0.9813,1.0297,0.9449,1.0297,2367200.0],["1995-07-31",1.0539,1.0903,1.0176,1.0237,2474400.0],["1995-08-01",1.0176,1.0418,0.9813,1.0418,1924000.0],["1995-08-02",1.0661,1.1387,1.0176,1.1387,2055200.0],["1995-08-03",1.1387,1.163,1.0903,1.1509,3929600.0],["1995-08-04",1.1266,1.2599,1.1266,1.2538,1879200.0],["1995-08-07",1.2235,1.2478,1.1872,1.1993,4324800.0],["1995-08-08",1.1872,1.2114,1.1387,1.163,2234400.0],["1995-08-09",1.1993,1.2114,1.1145,1.1387,1739200.0],["1995-08-10",1.1145,1.1509,1.0418,1.0539,599200.0],["1995-08-11",1.0539,1.1024,1.0539,1.1024,256000.0],["1995-08-14",1.0661,1.1024,1.0661,1.0782,478400.0],["1995-08-15",1.0903,1.1024,1.0418,1.0661,232800.0],["1995-08-16",1.1024,1.1024,1.0782,1.0782,213600.0],["1995-08-17",1.0903,1.1751,1.0782,1.1387,1240000.0],["1995-08-18",1.1387,1.1872,1.1387,1.1387,262400.0],["1995-08-21",1.163,1.2962,1.163,1.2599,2528000.0],["1995-08-22",1.3568,1.381,1.2841,1.3568,2689600.0],["1995-08-23",1.3689,1.4174,1.3326,1.381,1090400.0],["1995-08-24",1.4174,1.4174,1.3326,1.3326,812000.0],["1995-08-25",1.3326,1.3568,1.2962,1.3023,285600.0],["1995-08-28",1.3326,1.3326,1.2962,1.3205,156000.0],["1995-08-29",1.3083,1.3326,1.2114,1.2357,663200.0],["1995-08-30",1.272,1.272,1.2235,1.2478,215200.0],["1995-08-31",1.2235,1.3083,1.2235,1.3083,367200.0],["1995-09-01",1.272,1.3083,1.272,1.3023,842400.0],["1995-09-05",1.2962,1.3447,1.2962,1.3083,217600.0],["1995-09-06",1.3083,1.3083,1.1872,1.2114,1313600.0],["1995-09-07",1.1993,1.3326,1.1993,1.3326,2600800.0],["1995-09-08",1.3083,1.3568,1.3083,1.3568,1432800.0],["1995-09-11",1.3568,1.3568,1.3205,1.3568,158400.0],["1995-09-12",1.3205,1.3568,1.3205,1.3386,449600.0],["1995-09-13",1.3568,1.3568,1.3205,1.3205,390400.0],["1995-09-14",1.3205,1.3447,1.3205,1.3205,505600.0],["1995-09-15",1.3205,1.3447,1.3205,1.3205,264800.0],["1995-09-18",1.3083,1.3447,1.2114,1.2478,1348000.0],["1995-09-19",1.2114,1.2599,1.2114,1.2599,480800.0],["1995-09-20",1.2599,1.2841,1.2235,1.2478,587200.0],["1995-09-21",1.2357,1.2599,1.2054,1.2114,181600.0],["1995-09-22",1.1872,1.2357,1.1872,1.1872,286400.0],["1995-09-25",1.2357,1.2357,1.1751,1.1993,305600.0],["1995-09-26",1.1993,1.1993,1.1751,1.1751,128800.0],["1995-09-27",1.1993,1.1993,1.163,1.1751,272800.0],["1995-09-28",1.1751,1.2114,1.1751,1.1872,107200.0],["1995-09-29",1.1751,1.2841,1.1751,1.272,470400.0],["1995-10-02",1.2841,1.3568,1.2599,1.3568,887200.0],["1995-10-03",1.4295,1.4779,1.4053,1.4416,2205600.0],["1995-10-04",1.4416,1.4779,1.381,1.3931,1135200.0],["1995-10-05",1.4174,1.4416,1.3931,1.3931,730400.0],["1995-10-06",1.3931,1.4416,1.3931,1.4174,861600.0],["1995-10-09",1.3931,1.4174,1.3689,1.4053,552000.0],["1995-10-10",1.3447,1.381,1.3326,1.381,647200.0],["1995-10-11",1.3689,1.4295,1.3689,1.4295,520800.0],["1995-10-12",1.4295,1.5143,1.4053,1.5143,2492800.0],["1995-10-13",1.5143,1.5506,1.4901,1.5022,1542400.0],["1995-10-16",1.5264,1.5385,1.4901,1.5264,602400.0],["1995-10-17",1.5506,1.5506,1.5022,1.5506,226400.0],["1995-10-18",1.5627,1.6112,1.5143,1.5991,975200.0],["1995-10-19",1.5627,1.6112,1.5506,1.5991,101600.0],["1995-10-20",1.5506,1.5991,1.5506,1.587,700800.0],["1995-10-23",1.587,1.587,1.5022,1.5143,508000.0],["1995-10-24",1.5143,1.5143,1.4658,1.4658,491200.0],["1995-10-25",1.4295,1.4658,1.381,1.3931,9107200.0],["1995-10-26",1.4053,1.4174,1.3931,1.4053,3349600.0],["1995-10-27",1.3931,1.4416,1.3931,1.4295,1913600.0],["1995-10-30",1.4295,1.5022,1.4295,1.4658,1810400.0],["1995-10-31",1.4779,1.696,1.4779,1.6354,7948000.0],["1995-11-01",1.6839,1.8414,1.6354,1.8293,3187200.0],["1995-11-02",1.8656,1.9019,1.805,1.8656,3978400.0],["1995-11-03",1.8171,1.8898,1.805,1.8414,3556800.0],["1995-11-06",1.8656,1.8656,1.7929,1.7929,700000.0],["1995-11-07",1.7808,1.8414,1.7687,1.7929,879200.0],["1995-11-08",1.7687,1.8535,1.7687,1.8293,1600000.0],["1995-11-09",1.8414,1.8535,1.8171,1.8171,1853600.0],["1995-11-10",1.8171,1.8656,1.8171,1.8171,2093600.0],["1995-11-13",1.8656,1.8656,1.8171,1.8293,452800.0],["1995-11-14",1.8414,1.8414,1.7929,1.7929,184800.0],["1995-11-15",1.8414,1.8414,1.7929,1.805,855200.0],["1995-11-16",1.805,2.1079,1.805,1.9867,4791200.0],["1995-11-17",1.9625,2.011,1.9141,1.9867,1264000.0],["1995-11-20",1.9625,2.0837,1.9625,1.9746,1474400.0],["1995-11-21",1.9746,1.9989,1.8414,1.9141,1026400.0],["1995-11-22",1.9383,1.9867,1.9141,1.9625,465600.0],["1995-11-24",1.9383,1.9383,1.9141,1.9141,156800.0],["1995-11-27",1.9262,2.1442,1.9262,2.1079,3027200.0],["1995-11-28",2.1442,2.1442,2.0352,2.0352,6368800.0],["1995-11-29",2.0352,2.0837,2.011,2.011,421600.0],["1995-11-30",2.011,2.011,1.9746,2.011,189600.0],["1995-12-01",2.011,2.0352,1.9625,1.9625,782400.0],["1995-12-04",1.9989,1.9989,1.8898,1.9504,1080000.0],["1995-12-05",1.9141,1.9504,1.8171,1.8656,1860000.0],["1995-12-06",1.8656,1.9383,1.8656,1.9383,5148800.0],["1995-12-07",1.9383,1.9383,1.8898,1.9383,1032000.0],["1995-12-08",1.8898,1.9625,1.8898,1.9625,808000.0],["1995-12-11",1.9625,1.9746,1.8656,1.9019,630400.0],["1995-12-12",1.9746,2.0958,1.9262,2.0352,1849600.0],["1995-12-13",2.0352,2.229,2.011,2.1927,3102400.0],["1995-12-14",2.1685,2.2048,2.1079,2.1321,1200800.0],["1995-12-15",1.7202,1.7445,1.1872,1.2357,11044000.0],["1995-12-18",1.3083,1.3326,1.1751,1.2114,8076800.0],["1995-12-19",1.2357,1.272,1.2114,1.2235,4238400.0],["1995-12-20",1.2114,1.2841,1.1872,1.1933,3067200.0],["1995-12-21",1.1751,1.2357,1.0661,1.0782,5781600.0],["1995-12-22",1.0661,1.1145,1.0661,1.0661,2630400.0],["1995-12-26",1.1145,1.1751,1.0661,1.1145,4551200.0],["1995-12-27",1.1872,1.2114,1.1145,1.1387,3356000.0],["1995-12-28",1.1024,1.1266,1.0539,1.0661,2469600.0],["1995-12-29",1.1145,1.1145,1.0297,1.0903,2529600.0],["1996-01-02",1.1266,1.1266,1.0661,1.0661,906400.0],["1996-01-03",1.0661,1.1024,1.0176,1.0176,1844800.0],["1996-01-04",1.0539,1.0539,0.9207,0.957,6165600.0],["1996-01-05",0.951,0.957,0.8117,0.8843,4201600.0],["1996-01-08",0.8722,0.957,0.8722,0.9086,528000.0],["1996-01-09",0.8965,0.9328,0.848,0.8722,1315200.0],["1996-01-10",0.8117,0.8722,0.7995,0.8601,4086400.0],["1996-01-11",0.8722,0.8722,0.8359,0.8359,849600.0],["1996-01-12",0.8722,0.8722,0.8359,0.8722,588800.0],["1996-01-15",0.8722,0.8722,0.8117,0.8238,5032000.0],["1996-01-16",0.8238,0.8722,0.8117,0.8238,1952000.0],["1996-01-17",0.8359,0.8359,0.7632,0.7753,2145600.0],["1996-01-18",0.7995,0.8238,0.7753,0.7995,2224000.0],["1996-01-19",0.7995,0.7995,0.739,0.7753,2188800.0],["1996-01-22",0.7874,0.8965,0.7632,0.8722,5715200.0],["1996-01-23",0.8843,0.9328,0.8722,0.8965,1822400.0],["1996-01-24",0.9086,0.9207,0.8843,0.8965,1048000.0],["1996-01-25",0.8965,0.8965,0.848,0.8722,893600.0],["1996-01-26",0.8843,0.9207,0.8722,0.8965,2991200.0],["1996-01-29",0.9086,0.9207,0.8843,0.8843,1088000.0],["1996-01-30",0.9207,0.9449,0.8965,0.9328,6334400.0],["1996-01-31",0.5088,0.6542,0.4967,0.6178,20872800.0],["1996-02-01",0.6299,0.6299,0.5694,0.6057,7396000.0],["1996-02-02",0.6057,0.6905,0.5936,0.6542,4757600.0],["1996-02-05",0.7147,0.745,0.6784,0.745,3605600.0],["1996-02-06",0.7753,0.7874,0.7269,0.739,2700000.0],["1996-02-07",0.7632,0.7753,0.739,0.7632,2101600.0],["1996-02-08",0.7632,0.7753,0.7269,0.745,1164800.0],["1996-02-09",0.739,0.8359,0.739,0.8359,1571200.0],["1996-02-12",0.8722,0.9207,0.848,0.8601,3076000.0],["1996-02-13",0.8238,0.8601,0.7874,0.8601,922400.0],["1996-02-14",0.8601,0.8601,0.8238,0.848,393600.0],["1996-02-15",0.8359,0.8601,0.7874,0.7995,1069600.0],["1996-02-16",0.8117,0.8238,0.7935,0.7995,306400.0],["1996-02-20",0.7995,0.8238,0.7753,0.7753,276800.0],["1996-02-21",0.8117,0.8117,0.7632,0.7995,589600.0],["1996-02-22",0.7995,0.7995,0.7511,0.7753,1252800.0],["1996-02-23",0.7632,0.7995,0.7632,0.7874,696800.0],["1996-02-26",0.7995,0.8117,0.7753,0.7995,616000.0],["1996-02-27",0.7995,0.7995,0.7632,0.7753,1072800.0],["1996-02-28",0.7753,0.7995,0.7632,0.7753,1024000.0],["1996-02-29",0.7753,0.7753,0.7511,0.7511,264000.0],["1996-03-01",0.7753,0.8117,0.7511,0.8117,2297600.0],["1996-03-04",0.8117,0.848,0.7995,0.8359,1179200.0],["1996-03-05",0.8359,0.8722,0.8359,0.8722,1000000.0],["1996-03-06",0.8722,0.8965,0.848,0.8601,865600.0],["1996-03-07",0.8965,0.9086,0.848,0.8722,877600.0],["1996-03-08",0.848,0.8722,0.7995,0.8722,782400.0],["1996-03-11",0.8359,0.8965,0.8359,0.8722,600000.0],["1996-03-12",0.8601,0.8965,0.8601,0.8722,317600.0],["1996-03-13",0.8722,0.8722,0.8601,0.8601,240800.0],["1996-03-14",0.8601,0.8722,0.8601,0.8601,668800.0],["1996-03-15",0.8722,0.8722,0.848,0.8722,676800.0],["1996-03-18",0.8722,0.8843,0.848,0.8601,736800.0],["1996-03-19",0.8722,0.8722,0.848,0.8722,954400.0],["1996-03-20",1.0842,1.0903,0.9934,1.0539,11570400.0],["1996-03-21",1.0418,1.0782,1.0055,1.0297,2958400.0],["1996-03-22",1.0055,1.0176,0.9449,0.9813,972000.0],["1996-03-25",0.9934,1.0297,0.9691,0.9691,748800.0],["1996-03-26",0.9934,0.9934,0.9207,0.9449,914400.0],["1996-03-27",0.957,0.957,0.8601,0.8843,901600.0],["1996-03-28",0.8722,0.8965,0.8722,0.8722,374400.0],["1996-03-29",0.8965,0.8965,0.848,0.8541,1601600.0],["1996-04-01",0.8843,0.8843,0.7753,0.7995,2982400.0],["1996-04-02",0.8117,0.8965,0.7874,0.8965,2536000.0],["1996-04-03",0.8965,0.9691,0.8843,0.9691,1367200.0],["1996-04-04",0.9449,1.0418,0.9449,1.0055,2067200.0],["1996-04-08",1.0055,1.0176,0.9691,0.9691,2083200.0],["1996-04-09",0.9691,1.0055,0.9328,0.9449,663200.0],["1996-04-10",0.9691,0.9691,0.8965,0.9207,1069600.0],["1996-04-11",0.9207,0.9207,0.8238,0.8722,2085600.0],["1996-04-12",0.8965,0.957,0.8601,0.9328,1438400.0],["1996-04-15",0.9691,1.0297,0.9449,1.0055,1356000.0],["1996-04-16",0.9691,1.0297,0.9691,0.9813,1101600.0],["1996-04-17",0.9691,0.9813,0.9449,0.9813,1053600.0],["1996-04-18",0.9813,0.9813,0.9449,0.9691,383200.0],["1996-04-19",0.9449,0.9691,0.9449,0.9691,315200.0],["1996-04-22",0.957,0.9934,0.957,0.9813,1416800.0],["1996-04-23",0.9934,1.0176,0.9691,0.9691,2484000.0],["1996-04-24",0.9691,1.0055,0.9691,0.9691,1260000.0],["1996-04-25",0.9934,1.0055,0.957,0.9691,651200.0],["1996-04-26",0.9934,0.9934,0.957,0.9813,401600.0],["1996-04-29",0.957,0.9934,0.957,0.9873,1834400.0],["1996-04-30",0.9813,1.1751,0.9813,1.1387,8325600.0],["1996-05-01",1.1509,1.2114,1.1266,1.1993,4004000.0],["1996-05-02",1.1993,1.1993,1.1145,1.116,1972800.0],["1996-05-03",1.1509,1.1993,1.1145,1.1751,1588800.0],["1996-05-06",1.163,1.1993,1.1266,1.1387,1420000.0],["1996-05-07",1.1266,1.1509,1.1266,1.1509,827200.0],["1996-05-08",1.1145,1.163,1.0782,1.1145,1455200.0],["1996-05-09",1.1145,1.2235,1.1145,1.2114,2214400.0],["1996-05-10",1.2235,1.3689,1.1872,1.3326,4569600.0],["1996-05-13",1.3931,1.4174,1.3326,1.3326,4354400.0],["1996-05-14",1.3326,1.3689,1.272,1.3326,1536000.0],["1996-05-15",1.3083,1.3205,1.2599,1.2599,1442400.0],["1996-05-16",1.2599,1.2841,1.2357,1.2841,1067200.0],["1996-05-17",1.272,1.3083,1.272,1.3083,1959200.0],["1996-05-20",1.3083,1.3447,1.1751,1.2357,2409600.0],["1996-05-21",1.2235,1.272,1.2235,1.272,745600.0],["1996-05-22",1.2599,1.2841,1.2357,1.2841,497600.0],["1996-05-23",1.2841,1.2841,1.2357,1.2599,625600.0],["1996-05-24",1.272,1.272,1.163,1.1993,830400.0],["1996-05-28",1.2114,1.2235,1.1872,1.1993,794400.0],["1996-05-29",1.1993,1.2357,1.1993,1.2114,918400.0],["1996-05-30",1.1993,1.2962,1.1993,1.272,1182400.0],["1996-05-31",1.2962,1.2962,1.2599,1.2841,1048000.0],["1996-06-03",1.2599,1.2962,1.2599,1.2599,446400.0],["1996-06-04",1.2841,1.2841,1.2599,1.2841,818400.0],["1996-06-05",1.2841,1.2841,1.2478,1.272,1106400.0],["1996-06-06",1.2962,1.2962,1.1993,1.2235,1126400.0],["1996-06-07",1.2114,1.2235,1.163,1.1872,557600.0],["1996-06-10",1.2235,1.2235,1.1872,1.2114,528000.0],["1996-06-11",1.2235,1.2478,1.1751,1.1993,2246400.0],["1996-06-12",1.1751,1.1993,1.0539,1.163,1980000.0],["1996-06-13",1.163,1.163,1.1024,1.1387,1288000.0],["1996-06-14",1.1266,1.1872,1.1266,1.1872,2325600.0],["1996-06-17",1.163,1.1872,1.1387,1.1751,2148000.0],["1996-06-18",1.1751,1.1751,1.1387,1.169,1394400.0],["1996-06-19",1.3568,1.3568,1.2599,1.3083,15412800.0],["1996-06-20",1.3205,1.3205,1.2357,1.2962,1663200.0],["1996-06-21",1.2841,1.3083,1.2114,1.2114,1108800.0],["1996-06-24",1.2357,1.2599,1.2114,1.2599,600800.0],["1996-06-25",1.2599,1.272,1.2235,1.2478,1426400.0],["1996-06-26",1.2478,1.2841,1.1993,1.2235,639200.0],["1996-06-27",1.2357,1.2357,1.1993,1.1993,614400.0],["1996-06-28",1.1993,1.2235,1.1751,1.1872,1280000.0],["1996-07-01",1.2114,1.2114,1.1266,1.163,1223200.0],["1996-07-02",1.163,1.2599,1.1266,1.2478,1147200.0],["1996-07-03",1.2114,1.2478,1.1993,1.2357,634400.0],["1996-07-05",1.1993,1.2114,1.1509,1.1872,442400.0],["1996-07-08",1.163,1.2114,1.1145,1.1145,703200.0],["1996-07-09",1.1387,1.1872,1.1145,1.163,531200.0],["1996-07-10",1.163,1.1872,1.1387,1.163,943200.0],["1996-07-11",1.1751,1.1751,1.0903,1.0903,1767200.0],["1996-07-12",1.0903,1.1145,1.0903,1.1024,1036800.0],["1996-07-15",1.0903,1.1145,1.0418,1.0418,1652800.0],["1996-07-16",0.9934,1.0055,0.8359,0.9691,2135200.0],["1996-07-17",1.0297,1.0661,1.0055,1.0297,776800.0],["1996-07-18",1.0539,1.1751,1.0055,1.1387,828800.0],["1996-07-19",1.1387,1.1387,1.0782,1.0782,312800.0],["1996-07-22",1.0661,1.0661,1.0176,1.0176,542400.0],["1996-07-23",1.0661,1.0903,1.0297,1.0539,862400.0],["1996-07-24",0.957,1.0539,0.957,1.0539,1052000.0],["1996-07-25",1.0661,1.1145,1.0661,1.1145,856000.0],["1996-07-26",1.1387,1.1387,1.0661,1.0661,717600.0],["1996-07-29",1.0661,1.1145,1.0479,1.1145,512800.0],["1996-07-30",1.0903,1.1266,1.0782,1.1145,320000.0],["1996-07-31",1.1145,1.1509,1.0903,1.1509,185600.0],["1996-08-01",1.1509,1.163,1.1266,1.1509,390400.0],["1996-08-02",1.1751,1.2114,1.163,1.2114,1115200.0],["1996-08-05",1.2114,1.2235,1.1751,1.2114,544800.0],["1996-08-06",1.1751,1.2235,1.163,1.2114,588000.0],["1996-08-07",1.2357,1.2357,1.1751,1.2235,352000.0],["1996-08-08",1.1872,1.2235,1.1872,1.1993,452800.0],["1996-08-09",1.2114,1.2114,1.1751,1.1751,628800.0],["1996-08-12",1.163,1.2114,1.163,1.1993,368800.0],["1996-08-13",1.1509,1.1993,1.1387,1.1751,362400.0],["1996-08-14",1.1872,1.1872,1.1387,1.163,300000.0],["1996-08-15",1.163,1.1872,1.1509,1.163,564000.0],["1996-08-16",1.1509,1.1872,1.1509,1.1811,660000.0],["1996-08-19",1.163,1.1993,1.163,1.163,309600.0],["1996-08-20",1.1751,1.1993,1.1509,1.1751,367200.0],["1996-08-21",1.163,1.2114,1.163,1.1872,223200.0],["1996-08-22",1.2099,1.2235,1.1751,1.1993,536800.0],["1996-08-23",1.1993,1.2357,1.1993,1.2357,362400.0],["1996-08-26",1.2357,1.2357,1.1751,1.1993,447200.0],["1996-08-27",1.2114,1.2114,1.1751,1.1811,333600.0],["1996-08-28",1.1751,1.1993,1.1751,1.1872,402400.0],["1996-08-29",1.1751,1.1872,1.1751,1.1872,163200.0],["1996-08-30",1.1872,1.2114,1.1872,1.1872,192800.0],["1996-09-03",1.1751,1.1993,1.163,1.1751,320000.0],["1996-09-04",1.163,1.1872,1.1509,1.1509,188800.0],["1996-09-05",1.1751,1.1751,1.1266,1.1266,305600.0],["1996-09-06",1.1266,1.1509,1.1145,1.1387,633600.0],["1996-09-09",1.1509,1.163,1.1145,1.1387,276800.0],["1996-09-10",1.1872,1.2478,1.163,1.2357,1346400.0],["1996-09-11",1.2357,1.3205,1.2114,1.2841,1304800.0],["1996-09-12",1.3083,1.3205,1.2841,1.3083,1025600.0],["1996-09-13",1.3083,1.3689,1.2962,1.3568,1646400.0],["1996-09-16",1.3568,1.4658,1.3568,1.4295,2956800.0],["1996-09-17",1.4537,1.4779,1.3931,1.4295,1480800.0],["1996-09-18",1.4537,1.5627,1.4174,1.5264,2715200.0],["1996-09-19",1.5385,1.5385,1.4658,1.4779,1588800.0],["1996-09-20",1.4779,1.5022,1.4295,1.4416,1050400.0],["1996-09-23",1.4416,1.4658,1.4174,1.4537,587200.0],["1996-09-24",1.4174,1.5264,1.4174,1.5143,2660800.0],["1996-09-25",1.5385,1.696,1.5143,1.6718,5576000.0],["1996-09-26",1.696,1.696,1.6233,1.6597,2820000.0],["1996-09-27",1.6597,1.696,1.6354,1.6475,1115200.0],["1996-09-30",1.6839,1.696,1.6597,1.696,3423200.0],["1996-10-01",1.696,1.696,1.6233,1.6839,919200.0],["1996-10-02",1.696,1.7929,1.6718,1.7687,3410400.0],["1996-10-03",1.8171,1.8656,1.805,1.8535,2085600.0],["1996-10-04",1.8535,1.8535,1.7929,1.7929,871200.0],["1996-10-07",1.7929,1.8171,1.7202,1.7808,1336000.0],["1996-10-08",1.7687,1.8777,1.7445,1.7929,1888800.0],["1996-10-09",2.0352,2.1563,1.9383,2.1563,17745600.0],["1996-10-10",2.1685,2.3744,2.1079,2.3381,11232800.0],["1996-10-11",2.3502,2.3865,2.1927,2.229,6228000.0],["1996-10-14",2.2411,2.2411,2.0958,2.1442,3565600.0],["1996-10-15",2.1685,2.2048,2.0473,2.0958,2584000.0],["1996-10-16",2.0594,2.1806,2.0231,2.1563,2584800.0],["1996-10-17",2.1685,2.1685,2.0715,2.0837,789600.0],["1996-10-18",2.0715,2.1079,1.9989,2.011,1429600.0],["1996-10-21",1.9989,2.1079,1.9867,2.0473,1231200.0],["1996-10-22",2.0715,2.0715,1.8414,1.9383,1542400.0],["1996-10-23",1.8898,2.0837,1.8656,2.0776,2076800.0],["1996-10-24",2.0594,2.2411,1.9867,2.2169,3061600.0],["1996-10-25",2.1927,2.3502,2.1806,2.3138,2203200.0],["1996-10-28",2.3017,2.3502,2.2048,2.2654,1724800.0],["1996-10-29",2.2533,2.2775,2.2048,2.2533,1986400.0],["1996-10-30",2.2411,2.2533,2.2169,2.2169,860000.0],["1996-10-31",2.2169,2.3986,2.2169,2.3259,4762400.0],["1996-11-01",2.3138,2.3502,2.3138,2.3259,1012800.0],["1996-11-04",2.3259,2.3381,2.2896,2.3259,749600.0],["1996-11-05",2.3259,2.3381,2.2775,2.3259,624000.0],["1996-11-06",2.2896,2.5319,2.2896,2.4471,3604800.0],["1996-11-07",2.4713,2.544,2.435,2.4955,1719200.0],["1996-11-08",2.4955,2.5561,2.4592,2.544,1696800.0],["1996-11-11",2.5561,2.5925,2.544,2.5925,769600.0],["1996-11-12",2.5561,2.5925,2.3865,2.435,830400.0],["1996-11-13",2.4107,2.4471,2.3017,2.4229,1318400.0],["1996-11-14",2.4107,2.4955,2.3865,2.3865,892000.0],["1996-11-15",2.3986,2.4229,2.3381,2.3865,695200.0],["1996-11-18",2.3744,2.3986,2.229,2.2533,1102400.0],["1996-11-19",2.2411,2.3017,2.12,2.3017,2768000.0],["1996-11-20",2.3017,2.5198,2.2775,2.435,3100000.0],["1996-11-21",2.4229,2.4955,2.3865,2.4713,1796000.0],["1996-11-22",2.5077,2.6409,2.4955,2.5682,2290400.0],["1996-11-25",2.5682,2.6046,2.4229,2.4834,1749600.0],["1996-11-26",2.5198,2.544,2.4713,2.5077,2302400.0],["1996-11-27",2.544,2.5682,2.435,2.4713,662400.0],["1996-11-29",2.4834,2.4834,2.4713,2.4713,36800.0],["1996-12-02",2.4713,2.544,2.4471,2.5198,676800.0],["1996-12-03",2.544,2.7863,2.5319,2.7015,2354400.0],["1996-12-04",2.6773,2.9438,2.6773,2.9074,3167200.0],["1996-12-05",2.9438,2.9801,2.8347,2.8832,2478400.0],["1996-12-06",2.7378,2.859,2.7136,2.7621,2723200.0],["1996-12-09",2.8347,2.8347,2.7742,2.7742,1719200.0],["1996-12-10",2.8347,2.8469,2.7863,2.7863,3175200.0],["1996-12-11",2.7136,2.859,2.6651,2.8105,3326400.0],["1996-12-12",2.859,3.0407,2.859,3.0407,3892800.0],["1996-12-13",2.968,3.2587,2.9332,3.1982,5229600.0],["1996-12-16",3.2466,3.4405,3.1013,3.1013,4670400.0],["1996-12-17",3.0528,3.1739,2.9074,3.1134,5084000.0],["1996-12-18",3.4162,3.8039,3.3557,3.7554,10823200.0],["1996-12-19",3.7918,3.816,3.6343,3.7191,5275200.0],["1996-12-20",3.707,3.707,3.5131,3.5374,2824800.0],["1996-12-23",3.5253,3.6101,3.4283,3.4647,1987200.0],["1996-12-24",3.4405,3.4647,3.392,3.4162,752000.0],["1996-12-26",3.4768,3.7918,3.4768,3.7797,3330400.0],["1996-12-27",3.7978,4.0946,3.6949,4.0341,6943200.0],["1996-12-30",4.0219,4.131,3.9614,3.9856,3096000.0],["1996-12-31",3.9977,4.0946,3.8766,3.8766,2168000.0],["1997-01-02",3.7312,3.8266,3.5616,3.7433,3955200.0],["1997-01-03",3.7675,3.9493,3.7675,3.8947,4472800.0],["1997-01-06",3.9614,4.0946,3.925,4.0098,3770400.0],["1997-01-07",4.0462,4.131,3.9614,4.131,2378400.0],["1997-01-08",4.1189,4.4217,4.1067,4.3248,6074400.0],["1997-01-09",4.3733,4.4944,4.2763,4.4096,8713600.0],["1997-01-10",4.349,4.4217,4.2158,4.2763,2454400.0],["1997-01-13",4.2885,4.3006,4.0219,4.1189,2868000.0],["1997-01-14",4.1431,4.3975,4.0219,4.3611,6975200.0],["1997-01-15",4.3248,4.4459,4.2158,4.3248,8108800.0],["1997-01-16",4.3369,4.3733,4.24,4.3248,2704800.0],["1997-01-17",4.3006,4.3369,4.1915,4.2158,912800.0],["1997-01-20",4.2279,4.24,4.1249,4.24,1745600.0],["1997-01-21",4.2158,4.5429,4.2158,4.5186,4272000.0],["1997-01-22",4.5792,4.8215,4.5065,4.6398,2989600.0],["1997-01-23",4.7003,4.7003,4.3611,4.3611,1013600.0],["1997-01-24",4.3611,4.3854,4.0825,4.3369,5000800.0],["1997-01-27",4.349,4.4096,4.1189,4.2642,3670400.0],["1997-01-28",4.3854,4.6277,4.2885,4.4338,2766400.0],["1997-01-29",4.4581,4.4581,4.3369,4.3975,2524000.0],["1997-01-30",4.3611,4.5186,4.3611,4.4762,1581600.0],["1997-01-31",4.4217,4.7003,4.4217,4.5792,1394400.0],["1997-02-03",4.6519,4.6761,4.4338,4.4702,1472800.0],["1997-02-04",4.4338,4.4823,4.3248,4.3248,2553600.0],["1997-02-05",4.2642,4.3127,3.8281,4.0704,4134400.0],["1997-02-06",3.9735,4.131,3.8523,3.9129,3075200.0],["1997-02-07",3.9735,4.0704,3.6101,3.6585,4508000.0],["1997-02-10",3.5253,3.5979,3.2224,3.2709,5348000.0],["1997-02-11",3.3072,3.3435,3.0286,3.0528,7401600.0],["1997-02-12",3.1497,3.5858,3.0286,3.5616,7930400.0],["1997-02-13",3.7675,3.7675,3.2466,3.4162,5394400.0],["1997-02-14",3.4647,3.6827,3.4041,3.6464,2474400.0],["1997-02-18",3.6343,3.6585,3.5616,3.5616,1467200.0],["1997-02-19",3.5616,3.5858,3.4162,3.4889,1382400.0],["1997-02-20",3.4283,3.4283,3.077,3.2466,7732000.0],["1997-02-21",3.2709,3.4041,3.0891,3.1376,5048000.0],["1997-02-24",3.077,3.2466,2.9801,3.1982,3093600.0],["1997-02-25",3.1982,3.3678,3.1255,3.1618,4448800.0],["1997-02-26",3.2224,3.3557,3.0407,3.2466,4367200.0],["1997-02-27",3.2951,3.2951,3.1255,3.1497,1149600.0],["1997-02-28",3.1255,3.3435,3.1255,3.2103,2097600.0],["1997-03-03",3.2709,3.4647,3.1982,3.2527,2296800.0],["1997-03-04",3.2224,3.392,3.2224,3.3799,1658400.0],["1997-03-05",3.4162,3.5131,3.3435,3.3435,3137600.0],["1997-03-06",3.392,3.501,3.3193,3.3254,3528800.0],["1997-03-07",3.3435,3.4768,3.2709,3.2951,1492800.0],["1997-03-10",3.2709,3.5131,3.1982,3.4889,2947200.0],["1997-03-11",3.5737,3.9129,3.5616,3.7675,9924000.0],["1997-03-12",3.7554,3.925,3.7312,3.8887,6729600.0],["1997-03-13",3.925,4.0219,3.8766,3.9008,7432800.0],["1997-03-14",3.9371,4.0462,3.925,3.925,3668800.0],["1997-03-17",3.9493,3.9493,3.707,3.816,7623200.0],["1997-03-18",3.9008,3.9977,3.7433,3.8402,5457600.0],["1997-03-19",4.0704,4.4581,4.0219,4.4217,17164800.0],["1997-03-20",4.4581,4.4581,4.24,4.4096,4424000.0],["1997-03-21",4.3611,4.5307,4.3611,4.4217,3440000.0],["1997-03-24",4.4096,4.5065,4.2279,4.2642,3274400.0],["1997-03-25",4.2885,4.3975,4.131,4.3369,2512800.0],["1997-03-26",4.3006,4.6277,4.3006,4.6277,5032000.0],["1997-03-27",4.6398,4.8457,4.6398,4.7064,5672800.0],["1997-03-31",4.6277,4.7246,4.3611,4.3672,4971200.0],["1997-04-01",4.1673,4.3369,3.925,4.028,6747200.0],["1997-04-02",4.0946,4.0946,3.4526,3.5374,18800800.0],["1997-04-03",3.6585,3.7675,3.6343,3.6585,12047200.0],["1997-04-04",3.6101,4.1915,3.5374,4.1734,11900000.0],["1997-04-07",4.3854,4.4338,4.2158,4.2521,5460800.0],["1997-04-08",4.3127,4.3369,4.0946,4.2885,2540800.0],["1997-04-09",4.3854,4.6519,4.3127,4.3975,6275200.0],["1997-04-10",4.4581,4.4944,4.1431,4.2885,3878400.0],["1997-04-11",4.1673,4.4338,4.0219,4.3733,5397600.0],["1997-04-14",4.4096,4.6034,4.3127,4.6034,5090400.0],["1997-04-15",4.7003,4.773,4.1189,4.1794,6683200.0],["1997-04-16",3.9856,4.1915,3.8887,4.028,5381600.0],["1997-04-17",4.0704,4.24,3.9856,4.0946,3648800.0],["1997-04-18",4.1431,4.2037,3.9553,4.1673,3851200.0],["1997-04-21",4.2158,4.2885,3.9493,3.9735,2647200.0],["1997-04-22",3.9735,4.2158,3.816,4.1915,6845600.0],["1997-04-23",4.24,4.3006,4.0946,4.1431,2548000.0],["1997-04-24",4.2642,4.3611,4.0946,4.0946,2198400.0],["1997-04-25",4.0946,4.0946,3.925,3.9493,1917600.0],["1997-04-28",3.9977,4.3854,3.816,4.3369,6469600.0],["1997-04-29",4.4823,4.6398,4.3854,4.6277,5733600.0],["1997-04-30",4.4823,4.7125,4.4702,4.6882,6108000.0],["1997-05-01",4.664,4.7851,4.5792,4.6579,4152800.0],["1997-05-02",4.7003,5.2697,4.6519,5.197,8239200.0],["1997-05-05",5.2334,5.3666,5.1607,5.3545,7271200.0],["1997-05-06",5.3061,5.3545,4.9669,5.0517,4953600.0],["1997-05-07",4.9184,5.3545,4.9184,5.1607,4868800.0],["1997-05-08",5.0456,5.2213,4.8942,5.2031,5240000.0],["1997-05-09",5.3061,5.3303,5.0153,5.1243,2187200.0],["1997-05-12",5.1607,5.197,4.9426,5.0456,2064800.0],["1997-05-13",5.0153,5.0638,4.9426,4.9729,1514400.0],["1997-05-14",4.9911,5.0638,4.7003,4.7973,2676000.0],["1997-05-15",4.7851,5.1607,4.6277,5.1486,2884000.0],["1997-05-16",5.088,5.1365,4.9063,5.0032,1413600.0],["1997-05-19",5.0395,5.0395,4.8942,5.0153,1158400.0],["1997-05-20",4.9669,5.2818,4.9669,5.2091,2164000.0],["1997-05-21",5.2818,5.3666,5.2091,5.3666,4568000.0],["1997-05-22",5.3666,5.621,5.2576,5.5605,3435200.0],["1997-05-23",5.5362,5.9845,5.5362,5.9239,4429600.0],["1997-05-27",5.8633,6.251,5.8027,6.0208,6367200.0],["1997-05-28",6.0814,6.3237,5.9602,6.1783,4182400.0],["1997-05-29",6.1056,6.2873,5.8754,5.8997,2541600.0],["1997-05-30",5.6453,5.8754,5.5968,5.6755,7759200.0],["1997-06-02",5.7422,6.0814,5.6453,5.9784,3049600.0],["1997-06-03",5.8754,5.936,5.7543,5.833,2745600.0],["1997-06-04",5.8512,5.936,5.5726,5.6453,3112000.0],["1997-06-05",5.621,5.7785,5.621,5.7119,1657600.0],["1997-06-06",5.7301,5.8027,5.6453,5.7179,2864800.0],["1997-06-09",5.8633,5.9602,5.7906,5.827,2666400.0],["1997-06-10",5.8512,5.8512,5.6331,5.6574,2428000.0],["1997-06-11",5.621,5.6937,5.3303,5.4757,4512000.0],["1997-06-12",5.4757,5.7664,5.4272,5.6816,3889600.0],["1997-06-13",5.6937,6.1783,5.6453,6.1298,3632000.0],["1997-06-16",6.1298,6.4448,6.0329,6.2994,4701600.0],["1997-06-17",6.3963,6.7355,6.3479,6.675,6138400.0],["1997-06-18",7.3776,8.2317,7.1717,7.9712,29786400.0],["1997-06-19",7.9712,8.165,7.8016,7.8985,7412800.0],["1997-06-20",7.8016,7.9712,7.7531,7.8077,4673600.0],["1997-06-23",7.6562,8.0378,7.6199,7.947,5136800.0],["1997-06-24",7.9954,8.165,7.947,8.1287,4428000.0],["1997-06-25",8.1408,8.2135,7.9954,8.0621,2921600.0],["1997-06-26",7.9712,8.0681,7.8501,8.0439,3564000.0],["1997-06-27",8.056,8.0923,7.947,8.056,3020000.0],["1997-06-30",8.0439,8.2135,7.9227,8.1287,3084800.0],["1997-07-01",8.1408,8.165,7.8743,7.8743,2408800.0],["1997-07-02",7.9591,8.165,7.947,8.0439,2198400.0],["1997-07-03",8.1045,8.4558,8.0439,8.3346,3248800.0],["1997-07-07",8.4679,8.9646,8.3104,8.8677,7734400.0],["1997-07-08",8.904,9.5461,8.8434,9.4552,8282400.0],["1997-07-09",9.6672,9.6914,9.4128,9.4673,7602400.0],["1997-07-10",9.4976,9.6187,9.3038,9.5097,2784800.0],["1997-07-11",9.5703,9.9701,9.4734,9.8247,4056000.0],["1997-07-14",9.861,10.5394,9.437,9.8005,12243200.0],["1997-07-15",9.8853,9.8853,9.2311,9.2795,9269600.0],["1997-07-16",9.3038,9.6187,9.1099,9.4249,5383200.0],["1997-07-17",9.3522,9.4007,8.9767,9.1099,5484800.0],["1997-07-18",9.1099,9.3765,9.0373,9.328,4805600.0],["1997-07-21",9.328,9.7762,9.2917,9.5945,4560800.0],["1997-07-22",9.6672,9.8368,9.5461,9.6914,4784800.0],["1997-07-23",10.0306,10.0791,9.5824,9.6914,2971600.0],["1997-07-24",9.7399,9.8368,9.328,9.6914,2468000.0],["1997-07-25",9.7883,9.8126,9.3765,9.4007,1772800.0],["1997-07-28",9.6672,9.9579,9.4976,9.861,3662000.0],["1997-07-29",9.8368,9.8853,9.643,9.8005,834800.0],["1997-07-30",9.7399,9.9579,9.5945,9.643,1531600.0],["1997-07-31",9.7399,9.7399,9.328,9.437,2082000.0],["1997-08-01",9.4734,9.8368,9.3038,9.6914,1872000.0],["1997-08-04",9.5945,9.7883,9.5461,9.6309,1046800.0],["1997-08-05",9.7399,10.3941,9.4976,10.2002,4507600.0],["1997-08-06",10.3941,10.5152,9.9822,10.0185,2751600.0],["1997-08-07",10.179,10.2245,9.6672,9.7278,1944400.0],["1997-08-08",9.4491,9.9095,9.3522,9.6793,3374000.0],["1997-08-11",9.7641,9.7641,8.9161,9.4249,3113200.0],["1997-08-12",9.4007,9.5703,9.1826,9.3886,1273200.0],["1997-08-13",9.3522,9.546,9.1099,9.3522,3104400.0],["1997-08-14",9.3522,9.6672,9.2553,9.2795,1560800.0],["1997-08-15",9.2553,9.3522,9.013,9.116,1834800.0],["1997-08-18",8.8677,9.3765,8.8677,9.3643,2210800.0],["1997-08-19",9.4249,9.7399,9.2553,9.6672,2294800.0],["1997-08-20",9.7399,10.1518,9.5945,10.0064,2899200.0],["1997-08-21",9.9337,10.0791,9.5339,9.6187,1548000.0],["1997-08-22",9.4249,10.2002,9.3522,10.2002,3728400.0],["1997-08-25",10.4425,10.9513,10.3941,10.6606,4860800.0],["1997-08-26",10.709,11.1936,10.5637,11.0482,3393600.0],["1997-08-27",11.1815,11.6176,11.0967,11.5207,3140400.0],["1997-08-28",11.6297,11.6297,11.0967,11.4117,2331200.0],["1997-08-29",11.2905,11.5813,11.2663,11.4843,1003200.0],["1997-09-02",11.557,11.6055,11.339,11.4843,1979200.0],["1997-09-03",11.4359,11.5813,10.8302,10.9271,4625600.0],["1997-09-04",10.6606,10.9513,10.5879,10.8544,4059200.0],["1997-09-05",10.9513,11.7993,10.9271,11.7266,3130800.0],["1997-09-08",11.9447,12.5504,11.9447,12.1627,3618400.0],["1997-09-09",12.2112,12.2112,11.8235,11.9205,1828000.0],["1997-09-10",11.7266,11.9205,11.5328,11.7387,1926000.0],["1997-09-11",11.6297,12.0658,11.5813,11.9205,1261200.0],["1997-09-12",12.0416,12.1627,11.6782,11.7993,1800000.0],["1997-09-15",11.9689,12.2112,11.7266,11.769,1294800.0],["1997-09-16",12.0174,12.1627,11.6297,11.6903,1832400.0],["1997-09-17",11.7024,11.7993,11.0482,11.1694,7341200.0],["1997-09-18",11.1936,11.7751,11.1936,11.2784,4425600.0],["1997-09-19",11.2542,11.4117,11.1936,11.4117,1507200.0],["1997-09-22",11.4117,12.0416,11.3874,11.872,2808000.0],["1997-09-23",12.0174,12.405,11.9205,12.1385,2733600.0],["1997-09-24",12.405,12.5019,11.6782,11.8235,3596400.0],["1997-09-25",11.872,12.0174,11.5328,11.8962,2227600.0],["1997-09-26",12.1627,12.2354,11.7751,11.9447,1478400.0],["1997-09-29",11.9689,12.4293,11.872,12.3808,3243200.0],["1997-09-30",12.4535,12.9623,12.2597,12.6958,4085200.0],["1997-10-01",12.5989,12.6231,12.1627,12.2173,3118000.0],["1997-10-02",12.187,12.5989,12.187,12.4535,1246800.0],["1997-10-03",12.7927,12.8411,12.187,12.5019,2130800.0],["1997-10-06",12.7685,13.0834,12.5383,12.8169,3696000.0],["1997-10-07",12.9865,13.3257,12.7927,13.3015,3215200.0],["1997-10-08",13.568,13.9557,13.4226,13.8587,7207600.0],["1997-10-09",13.9314,13.9314,12.2112,12.9381,13556400.0],["1997-10-10",12.4535,12.4535,11.242,11.4783,28297200.0],["1997-10-13",11.4843,11.7266,10.7333,10.8786,11583600.0],["1997-10-14",10.8907,11.0482,10.5637,10.8544,5618800.0],["1997-10-15",10.5394,11.5086,10.5152,11.3147,7490000.0],["1997-10-16",11.6297,11.6297,10.8544,11.0725,2984400.0],["1997-10-17",11.0482,11.0967,10.5152,10.7333,4622000.0],["1997-10-20",10.709,10.9998,10.6606,10.8059,2799600.0],["1997-10-21",10.9998,10.9998,10.5637,10.6485,2742800.0],["1997-10-22",10.6485,10.7817,10.0549,10.4183,3596000.0],["1997-10-23",9.7883,10.1275,9.5703,9.643,4135200.0],["1997-10-24",9.8489,10.0306,8.4073,9.3522,9820000.0],["1997-10-27",8.9161,9.5945,8.7223,8.7223,4404400.0],["1997-10-28",7.7047,9.5945,7.6562,9.4491,6425200.0],["1997-10-29",9.7157,9.8368,9.3522,9.4249,4108400.0],["1997-10-30",8.8677,9.2795,8.7223,8.904,3181600.0],["1997-10-31",9.3038,9.4491,8.6254,8.795,3653600.0],["1997-11-03",8.8677,9.5461,8.7465,9.4249,2876800.0],["1997-11-04",9.3765,9.5703,9.2069,9.328,1804400.0],["1997-11-05",9.3522,9.7399,9.2795,9.6187,1675600.0],["1997-11-06",9.643,9.6672,9.3038,9.4128,1713200.0],["1997-11-07",8.7223,9.4007,8.7223,9.1099,2538800.0],["1997-11-10",9.2069,9.4007,8.9161,8.9161,1469200.0],["1997-11-11",8.8434,9.0373,8.48,8.5527,2322800.0],["1997-11-12",8.3589,8.4558,7.4866,7.7289,8796800.0],["1997-11-13",8.0439,8.0681,7.0263,7.4503,6479200.0],["1997-11-14",7.5593,8.3346,7.3897,8.2619,5570400.0],["1997-11-17",8.48,9.4007,8.4315,9.3522,6411600.0],["1997-11-18",9.3038,9.4249,8.9646,9.2795,4288400.0],["1997-11-19",9.0615,9.4976,9.0615,9.4249,2151200.0],["1997-11-20",9.6187,9.8853,9.4491,9.8126,3336800.0],["1997-11-21",10.0306,10.3698,9.6187,9.649,4420000.0],["1997-11-24",9.4976,9.5945,8.8192,9.0009,2958800.0],["1997-11-25",9.1099,9.2553,8.6496,9.0615,2538400.0],["1997-11-26",9.2068,9.4976,9.1342,9.4067,1330400.0],["1997-11-28",9.4976,9.5945,9.1099,9.328,591200.0],["1997-12-01",9.5218,9.7641,9.3522,9.6672,1497200.0],["1997-12-02",9.6914,9.6914,8.9888,9.0251,2257200.0],["1997-12-03",8.7223,8.8677,7.9712,8.2498,8706400.0],["1997-12-04",8.3831,8.7223,8.0923,8.3467,3191200.0],["1997-12-05",8.1408,8.6254,8.1045,8.3589,2015600.0],["1997-12-08",8.48,8.8434,8.1893,8.7223,3961200.0],["1997-12-09",8.7223,8.9161,8.4921,8.7102,1836400.0],["1997-12-10",8.5042,8.7223,8.1408,8.6496,2652000.0],["1997-12-11",8.0923,8.2377,7.1232,7.3291,11221200.0],["1997-12-12",7.632,7.6805,5.8391,6.2994,17236400.0],["1997-12-15",6.5175,7.0263,5.7179,6.7598,11734400.0],["1997-12-16",7.1474,7.5593,6.6386,7.3655,9268000.0],["1997-12-17",8.3346,8.6375,7.8985,8.0439,16267600.0],["1997-12-18",8.1408,8.2377,7.3655,7.3776,8736400.0],["1997-12-19",7.0142,7.741,6.784,7.5714,11188800.0],["1997-12-22",7.7289,7.9954,7.5835,7.7653,5118400.0],["1997-12-23",7.7289,7.8501,7.3897,7.4624,3764800.0],["1997-12-24",7.5835,7.6078,7.0869,7.1474,2803600.0],["1997-12-26",7.2201,7.3897,7.2201,7.317,912000.0],["1997-12-29",7.5593,7.947,7.5351,7.8864,3157200.0],["1997-12-30",7.9954,8.165,7.8743,7.947,2577200.0],["1997-12-31",7.8016,8.0318,7.5593,7.7047,3167600.0],["1998-01-02",7.5835,7.8258,7.5593,7.741,1764000.0],["1998-01-05",7.6805,8.2377,7.6562,8.056,3449600.0],["1998-01-06",7.947,8.1893,7.7047,8.1408,3882400.0],["1998-01-07",8.1408,8.1408,7.7289,7.8016,2189600.0],["1998-01-08",7.7289,8.0197,7.4139,7.5593,2168400.0],["1998-01-09",7.5109,7.5109,6.5902,6.8325,7578400.0],["1998-01-12",6.251,6.9778,6.1056,6.9536,5438000.0],["1998-01-13",7.0021,7.3413,6.5902,6.6023,5167600.0],["1998-01-14",6.9173,6.9173,6.6144,6.6871,3577200.0],["1998-01-15",6.6871,6.7355,6.5659,6.6144,1558000.0],["1998-01-16",6.7355,6.784,6.3963,6.4206,2631600.0],["1998-01-20",6.4448,6.784,6.4206,6.6144,3508000.0],["1998-01-21",6.5902,7.7774,6.4933,7.7047,11042400.0],["1998-01-22",7.5593,7.7047,7.1959,7.2322,4029200.0],["1998-01-23",7.4624,7.4866,7.099,7.1959,1788000.0],["1998-01-26",7.2686,7.3655,6.9294,7.0505,1394800.0],["1998-01-27",7.1232,7.1474,6.7355,6.8325,2106400.0],["1998-01-28",6.8809,7.1717,6.784,7.0626,5975600.0],["1998-01-29",7.0505,7.6078,7.0263,7.4624,8407600.0],["1998-01-30",7.5593,7.5835,7.2443,7.3049,2871200.0],["1998-02-02",7.5109,7.5835,7.317,7.3776,5558000.0],["1998-02-03",7.4382,8.1408,7.3655,8.0439,10710800.0],["1998-02-04",7.9954,8.4073,7.8985,8.3346,7384400.0],["1998-02-05",8.48,8.8192,8.3467,8.6254,7064000.0],["1998-02-06",8.5769,8.9161,8.5527,8.795,5201600.0],["1998-02-09",8.8919,9.5461,8.795,9.328,6896800.0],["1998-02-10",9.4007,9.4734,9.0857,9.2069,5138800.0],["1998-02-11",9.1099,9.3522,8.8677,9.1584,3672800.0],["1998-02-12",9.1099,9.2311,8.9161,9.122,2864400.0],["1998-02-13",9.1342,9.3038,9.0494,9.122,1750800.0],["1998-02-17",9.3522,9.4491,8.9161,8.9403,2159200.0],["1998-02-18",8.7344,9.3038,8.7223,9.2917,3294000.0],["1998-02-19",9.2795,9.328,9.0615,9.0736,1961200.0],["1998-02-20",9.0736,9.1584,8.9161,8.9646,1452800.0],["1998-02-23",9.1584,9.3038,9.0615,9.2069,2394800.0],["1998-02-24",9.1099,9.2795,8.9161,8.9403,1604800.0],["1998-02-25",9.0373,9.328,8.9403,9.2917,4928800.0],["1998-02-26",9.328,10.4667,9.3038,10.4304,9975600.0],["1998-02-27",10.4183,10.9998,10.176,10.2002,8758400.0],["1998-03-02",10.3214,10.3214,9.7399,9.8005,7130800.0],["1998-03-03",9.6914,9.6914,9.328,9.3401,5942400.0],["1998-03-04",9.3038,9.643,9.2311,9.4189,5651600.0],["1998-03-05",9.013,9.1826,8.2377,8.4315,12695200.0],["1998-03-06",8.6738,8.9646,8.5769,8.6254,7071200.0],["1998-03-09",8.4558,8.4558,7.5109,7.5533,13083600.0],["1998-03-10",8.0439,8.1408,7.6805,7.953,11360800.0],["1998-03-11",8.2377,8.2377,7.741,7.8258,5598400.0],["1998-03-12",7.8379,7.85,7.3412,7.7774,8086000.0],["1998-03-13",7.8743,8.2862,7.8743,8.0439,6473600.0],["1998-03-16",8.0681,8.2377,8.0439,8.2135,6415200.0],["1998-03-17",8.1771,8.1893,7.5957,7.6502,14475600.0],["1998-03-18",6.4811,6.8325,6.2994,6.7416,33982400.0],["1998-03-19",6.784,6.9051,6.6629,6.7234,5428800.0],["1998-03-20",6.7355,6.7961,6.5902,6.6326,5883600.0],["1998-03-23",6.6386,6.6386,6.1177,6.2025,6615600.0],["1998-03-24",6.3237,6.3237,6.1541,6.2086,5104800.0],["1998-03-25",6.3721,6.4206,6.251,6.2873,4860800.0],["1998-03-26",6.251,6.2994,6.2025,6.2146,1898800.0],["1998-03-27",6.251,6.251,5.8149,5.8875,9510000.0],["1998-03-30",5.9845,6.3115,5.9118,6.2873,5044800.0],["1998-03-31",6.4327,6.5054,6.3115,6.4569,4480400.0],["1998-04-01",6.4569,6.5659,6.2994,6.4387,3291200.0],["1998-04-02",6.3963,6.4933,6.2994,6.3963,2102400.0],["1998-04-03",6.3237,6.4085,6.2025,6.2267,1320400.0],["1998-04-06",6.2025,6.2752,5.9845,6.1177,2376800.0],["1998-04-07",5.9845,6.1056,5.7906,5.8633,4363200.0],["1998-04-08",5.8633,6.0571,5.8633,5.936,1632000.0],["1998-04-09",6.0087,6.0814,5.9239,5.9723,906800.0],["1998-04-13",6.251,6.7234,6.1056,6.6871,8775200.0],["1998-04-14",6.8082,7.0263,6.6629,6.675,6166000.0],["1998-04-15",6.8325,7.0021,6.675,6.7113,5045600.0],["1998-04-16",6.7234,6.9051,6.6144,6.784,2792800.0],["1998-04-17",6.8567,6.8688,6.7113,6.7719,2473200.0],["1998-04-20",6.784,7.1232,6.7598,6.9657,3932000.0],["1998-04-21",7.0505,7.1474,6.9778,7.0747,2948400.0],["1998-04-22",7.0626,7.5351,7.0263,7.3049,9228400.0],["1998-04-23",7.3534,7.4018,7.1474,7.3534,4926400.0],["1998-04-24",7.317,7.5351,7.2201,7.3291,2888400.0],["1998-04-27",7.0263,7.208,6.8809,7.0505,3301200.0],["1998-04-28",7.099,7.2201,6.9536,6.996,2545600.0],["1998-04-29",6.9294,7.0021,6.893,6.9294,1216400.0],["1998-04-30",7.0021,7.0263,6.7355,6.8082,3198800.0],["1998-05-01",6.8809,7.3049,6.8325,7.1717,3194000.0],["1998-05-04",7.1838,7.4382,7.1838,7.3291,3591600.0],["1998-05-05",7.3413,7.5835,7.2686,7.5472,5394800.0],["1998-05-06",7.5593,7.8864,7.5593,7.7168,4308000.0],["1998-05-07",7.8501,8.1408,7.8137,8.0802,4471600.0],["1998-05-08",8.0439,8.3831,8.0439,8.2741,3094000.0],["1998-05-11",8.3225,8.6133,8.2619,8.4315,3967600.0],["1998-05-12",8.5163,8.7223,8.3467,8.4921,5398800.0],["1998-05-13",8.6133,8.6617,8.48,8.5163,1896800.0],["1998-05-14",8.48,8.48,8.1045,8.1287,2745600.0],["1998-05-15",8.0802,8.2014,7.8258,7.8258,1623200.0],["1998-05-18",7.7895,7.7895,7.317,7.4624,3121600.0],["1998-05-19",7.5109,7.6441,7.317,7.4503,2920800.0],["1998-05-20",7.4503,7.4503,7.0869,7.1595,1909200.0],["1998-05-21",7.208,7.2322,6.9294,6.9778,2192000.0],["1998-05-22",6.9778,6.9778,6.8082,6.8082,2108800.0],["1998-05-26",6.893,6.9536,6.7719,6.784,1569600.0],["1998-05-27",6.7598,7.0747,6.6992,7.0747,2006000.0],["1998-05-28",7.0263,7.0505,6.9051,6.9536,1646800.0],["1998-05-29",6.9294,6.9536,6.5417,6.6023,1743600.0],["1998-06-01",6.5538,6.5538,6.3479,6.4085,2713600.0],["1998-06-02",6.4085,6.5659,6.3479,6.5175,1769600.0],["1998-06-03",6.5659,6.7113,6.2631,6.2631,1774400.0],["1998-06-04",6.3842,6.3842,6.2267,6.2994,1148800.0],["1998-06-05",6.3237,7.0142,6.3237,6.893,3642000.0],["1998-06-08",6.893,7.1474,6.8809,7.0021,1888400.0],["1998-06-09",7.0384,7.4139,7.0384,7.2928,2552000.0],["1998-06-10",7.2322,7.2443,6.8809,6.8809,2720000.0],["1998-06-11",6.784,6.784,6.4448,6.5659,3430000.0],["1998-06-12",6.5659,6.5659,6.2994,6.5054,3370800.0],["1998-06-15",6.469,6.5538,6.1541,6.1904,2866800.0],["1998-06-16",6.4933,6.8688,6.4569,6.6871,6177600.0],["1998-06-17",6.251,6.8325,6.0814,6.1419,12163200.0],["1998-06-18",6.1177,6.1541,5.827,6.1541,6097600.0],["1998-06-19",6.1541,6.2146,6.0208,6.0571,1476000.0],["1998-06-22",6.0208,6.2631,6.0208,6.2631,1730000.0],["1998-06-23",6.36,6.6144,6.3479,6.3963,3360000.0],["1998-06-24",6.4085,6.4327,6.2994,6.2994,1937200.0],["1998-06-25",6.3358,6.3842,6.1662,6.2025,1542000.0],["1998-06-26",6.1904,6.251,6.0935,6.2146,2022400.0],["1998-06-29",6.251,6.3721,6.1783,6.3237,932800.0],["1998-06-30",6.3237,6.4569,6.2267,6.4085,1402000.0],["1998-07-01",6.4448,6.5417,6.3963,6.5175,1500400.0],["1998-07-02",6.5175,6.5417,6.469,6.5054,1112400.0],["1998-07-06",6.5054,6.5296,6.3115,6.3115,549200.0],["1998-07-07",6.3115,6.3115,6.0814,6.1662,796400.0],["1998-07-08",6.2025,6.3963,6.1056,6.2752,1236800.0],["1998-07-09",6.251,6.3479,6.1783,6.2631,1160400.0],["1998-07-10",6.2752,6.2873,6.2267,6.2631,1001200.0],["1998-07-13",6.251,6.3358,6.1662,6.1783,813200.0],["1998-07-14",6.1783,6.6144,6.1298,6.469,4180000.0],["1998-07-15",6.5175,7.2322,6.5054,7.0747,5496800.0],["1998-07-16",7.0747,7.1474,6.8325,6.9051,1874000.0],["1998-07-17",6.8688,6.8809,6.7355,6.7598,988800.0],["1998-07-20",6.7355,6.8567,6.7113,6.7355,751200.0],["1998-07-21",6.7598,7.0747,6.7598,6.8203,1620000.0],["1998-07-22",6.784,6.8809,6.5296,6.5781,1419200.0],["1998-07-23",6.5659,6.5659,6.2631,6.3115,949200.0],["1998-07-24",6.36,6.4933,6.2752,6.3358,866000.0],["1998-07-27",6.2994,6.2994,5.9845,6.1662,1192000.0],["1998-07-28",6.3115,6.8082,6.3115,6.5781,3982400.0],["1998-07-29",6.6265,6.7234,6.5175,6.5175,1368000.0],["1998-07-30",6.5659,6.8688,6.5659,6.7719,1248400.0],["1998-07-31",6.8809,7.0505,6.7477,6.7598,1656800.0],["1998-08-03",6.7598,6.7598,6.5296,6.5659,1071600.0],["1998-08-04",6.5175,6.5175,6.2025,6.2873,2655200.0],["1998-08-05",6.2752,6.2752,5.8391,6.0814,3143600.0],["1998-08-06",5.9966,6.3358,5.9966,6.3237,3258800.0],["1998-08-07",6.3237,6.6629,6.3115,6.3479,2533600.0],["1998-08-10",6.3479,6.3479,6.1298,6.1904,1034800.0],["1998-08-11",6.0935,6.1783,5.936,6.1419,1586000.0],["1998-08-12",6.2752,6.3358,6.1904,6.2994,918400.0],["1998-08-13",6.2752,6.2994,6.045,6.1419,784000.0],["1998-08-14",6.2267,6.2994,6.0571,6.1419,1126000.0],["1998-08-17",6.1177,6.2025,6.0087,6.0329,832000.0],["1998-08-18",6.1177,6.469,6.1177,6.3963,2108000.0],["1998-08-19",6.5902,6.6144,6.3963,6.3963,1799600.0],["1998-08-20",6.3479,6.469,6.2389,6.251,1380000.0],["1998-08-21",6.1541,6.1783,5.9845,6.1419,920000.0],["1998-08-24",6.1904,6.2752,6.0329,6.1177,543200.0],["1998-08-25",6.2873,6.3115,6.1904,6.2994,1499600.0],["1998-08-26",6.251,6.2631,6.1298,6.2631,778400.0],["1998-08-27",6.2025,6.2025,5.827,5.8875,2706400.0],["1998-08-28",5.9602,5.9845,5.2818,5.3303,2088800.0],["1998-08-31",5.2334,5.2818,4.4581,4.555,4854000.0],["1998-09-01",4.5792,4.8942,4.4581,4.8821,2792000.0],["1998-09-02",4.8336,5.7301,4.4702,5.5483,4919200.0],["1998-09-03",5.3787,5.6453,5.1365,5.4514,2559600.0],["1998-09-04",5.403,5.403,5.1486,5.197,1068800.0],["1998-09-08",5.5483,5.8149,5.3424,5.8149,1382400.0],["1998-09-09",5.7664,5.7906,5.621,5.7179,923600.0],["1998-09-10",5.4999,5.5968,5.2091,5.4514,1314800.0],["1998-09-11",5.4635,5.8875,5.4272,5.7179,1658400.0],["1998-09-14",5.7058,5.8754,5.621,5.6816,685200.0],["1998-09-15",5.6937,6.045,5.6937,5.9602,2140000.0],["1998-09-16",6.0208,6.5175,6.0208,6.5175,3370400.0],["1998-09-17",6.3963,6.7719,6.2994,6.6629,2901200.0],["1998-09-18",6.6629,6.7598,6.4206,6.6386,1357600.0],["1998-09-21",6.4933,6.784,6.3721,6.7234,1578400.0],["1998-09-22",6.7719,6.9173,6.6023,6.8567,1354800.0],["1998-09-23",6.893,7.6078,6.8809,7.317,3749200.0],["1998-09-24",7.3049,7.3049,6.9294,7.0626,2266000.0],["1998-09-25",7.0142,7.1474,6.8567,6.9657,1141600.0],["1998-09-28",6.9536,7.099,6.9536,7.0384,1060000.0],["1998-09-29",7.0384,7.0626,6.7113,6.8325,1027200.0],["1998-09-30",6.7355,6.7355,6.5296,6.7355,848400.0],["1998-10-01",6.6023,6.6144,6.3479,6.4448,1340400.0],["1998-10-02",6.5175,7.0747,6.4448,6.9899,1858400.0],["1998-10-05",6.9415,6.9899,6.7113,6.893,2265600.0],["1998-10-06",7.0505,7.1232,6.7477,6.784,2105600.0],["1998-10-07",7.3413,7.3413,6.893,7.0505,5861200.0],["1998-10-08",6.9778,6.9778,6.5902,6.9657,3378400.0],["1998-10-09",6.9657,7.208,6.8203,7.0505,1384800.0],["1998-10-12",7.317,7.5109,7.2928,7.4745,2330800.0],["1998-10-13",7.4745,7.8985,7.4503,7.5472,4167600.0],["1998-10-14",7.5472,8.0197,7.5351,7.741,4565600.0],["1998-10-15",7.6562,7.947,7.5714,7.9227,2676400.0],["1998-10-16",7.9712,8.4437,7.9712,8.3467,5873600.0],["1998-10-19",8.3467,8.904,8.3467,8.8071,3553600.0],["1998-10-20",8.9161,9.0857,8.2498,8.5285,4503600.0],["1998-10-21",8.5769,8.6859,8.4194,8.6254,1570800.0],["1998-10-22",8.6254,8.9646,8.3831,8.9282,1858800.0],["1998-10-23",8.9403,9.3038,8.9403,9.2553,2720000.0],["1998-10-26",9.2432,9.3886,9.0857,9.122,2310800.0],["1998-10-27",9.2311,9.4976,9.0494,9.2069,2401200.0],["1998-10-28",9.1705,9.1705,8.9888,9.122,1903200.0],["1998-10-29",9.1099,9.1221,8.8677,9.1099,1213200.0],["1998-10-30",9.0857,9.1826,8.9161,8.9767,1837200.0],["1998-11-02",9.0251,9.4613,9.013,9.3159,1529200.0],["1998-11-03",9.3038,9.7641,9.3038,9.7641,4255600.0],["1998-11-04",9.8368,10.285,9.7157,10.2729,5456400.0],["1998-11-05",10.2245,10.4183,10.0306,10.0912,1841600.0],["1998-11-06",10.1397,10.3577,10.1397,10.3456,1915200.0],["1998-11-09",10.2729,10.3335,10.2002,10.3335,1127200.0],["1998-11-10",10.285,10.5637,10.0549,10.5394,1177600.0],["1998-11-11",10.7575,10.8423,10.5637,10.6242,2227600.0],["1998-11-12",10.5394,10.5394,9.9458,9.9822,1191600.0],["1998-11-13",10.0306,10.0306,9.3522,9.8126,2723200.0],["1998-11-16",9.8126,9.8974,9.4128,9.4613,1193200.0],["1998-11-17",9.4128,10.0306,9.3765,10.0064,1495600.0],["1998-11-18",9.9943,10.5152,9.9337,10.2487,1464800.0],["1998-11-19",10.3456,10.5879,10.2245,10.3456,1108400.0],["1998-11-20",10.3214,10.4425,10.1881,10.3093,760800.0],["1998-11-23",10.2971,10.7454,10.2123,10.6242,1360000.0],["1998-11-24",10.6242,10.8302,10.5031,10.6121,895200.0],["1998-11-25",10.9271,11.5813,10.9271,11.339,1543600.0],["1998-11-27",11.3511,11.3874,11.2663,11.2784,174800.0],["1998-11-30",11.2542,11.3753,11.0846,11.2421,683200.0],["1998-12-01",11.1694,11.5691,10.9513,11.5328,1901600.0],["1998-12-02",11.4601,11.7387,11.3026,11.7145,1231600.0],["1998-12-03",11.7024,12.6231,11.6418,12.0174,3482000.0],["1998-12-04",12.1627,12.3323,12.0658,12.2839,950000.0],["1998-12-07",12.3323,12.5989,12.3323,12.4293,1478000.0],["1998-12-08",12.5988,12.9017,12.514,12.611,1863600.0],["1998-12-09",12.611,12.611,12.3081,12.3929,631200.0],["1998-12-10",12.405,12.5867,12.1143,12.3687,1603200.0],["1998-12-11",12.2112,12.3566,12.0416,12.2475,1876400.0],["1998-12-14",12.1991,12.5262,12.0174,12.0174,1314000.0],["1998-12-15",12.2839,13.568,12.187,13.4711,3823200.0],["1998-12-16",14.0041,14.1374,12.7079,12.829,5197200.0],["1998-12-17",12.8411,13.2046,12.7442,12.9865,3292000.0],["1998-12-18",13.144,13.568,13.1319,13.2773,2480000.0],["1998-12-21",13.3742,13.883,13.3742,13.6649,2352800.0],["1998-12-22",13.7618,14.2949,13.6407,14.1374,2142000.0],["1998-12-23",14.0889,14.1979,13.8951,13.992,1116000.0],["1998-12-24",13.9557,14.0405,13.8345,13.8709,855200.0],["1998-12-28",13.8709,14.0647,13.7376,13.9193,1392000.0],["1998-12-29",13.8709,13.9072,13.4953,13.7376,886800.0],["1998-12-30",13.9557,14.3797,13.8587,14.3433,2224400.0],["1998-12-31",14.4039,14.5129,14.0041,14.4402,3005600.0],["1999-01-04",14.4281,14.6462,14.0526,14.1252,1230800.0],["1999-01-05",14.1131,14.5735,13.992,14.5371,1488000.0],["1999-01-06",14.731,14.9611,14.5856,14.7673,1410000.0],["1999-01-07",14.5371,14.9975,14.4645,14.9975,1147600.0],["1999-01-08",15.1186,15.3124,14.3433,14.5129,1953200.0],["1999-01-11",14.4887,14.6825,14.3675,14.6219,691200.0],["1999-01-12",14.6098,14.6098,14.0526,14.101,926800.0],["1999-01-13",13.4469,14.2222,13.3257,13.9557,2201200.0],["1999-01-14",14.0041,14.4887,13.786,13.8224,1874400.0],["1999-01-15",13.9799,14.416,13.8103,14.3191,1313200.0],["1999-01-19",14.3675,14.4039,14.0283,14.2949,892400.0],["1999-01-20",14.3797,14.84,14.1858,14.1858,1802800.0],["1999-01-21",14.1979,14.416,14.0162,14.1737,936800.0],["1999-01-22",14.0041,14.0041,13.568,13.568,873200.0],["1999-01-25",13.4105,13.4105,12.8048,12.9623,1728800.0],["1999-01-26",12.9138,13.8466,12.7442,13.6407,2140400.0],["1999-01-27",13.6528,13.7618,13.4953,13.5438,818000.0],["1999-01-28",13.8345,13.9556,13.568,13.7497,1237600.0],["1999-01-29",13.8466,13.9072,13.677,13.8466,872800.0],["1999-02-01",13.7376,14.5735,13.7376,14.1737,1800800.0],["1999-02-02",14.0889,14.0889,13.2772,13.5801,1884800.0],["1999-02-03",13.4953,13.5438,12.7442,13.1803,1307600.0],["1999-02-04",13.1803,13.2894,12.2475,12.2596,2318000.0],["1999-02-05",11.9689,12.2112,11.0482,12.2112,6545200.0],["1999-02-08",12.5019,13.3742,12.405,13.253,3422800.0],["1999-02-09",13.2046,13.253,12.3566,12.5746,1848800.0],["1999-02-10",12.5504,12.6473,11.9447,12.0658,1514400.0],["1999-02-11",12.0658,13.253,12.0658,13.2409,2158400.0],["1999-02-12",13.0834,13.1803,12.6473,12.7442,1306800.0],["1999-02-16",13.035,13.253,12.4535,12.5989,1136800.0],["1999-02-17",12.3566,12.5141,11.9447,11.981,3284000.0],["1999-02-18",12.0658,12.405,11.4359,12.405,1306200.0],["1999-02-19",12.5989,13.2288,12.2597,12.5504,1430400.0],["1999-02-22",12.5019,12.7927,12.3566,12.7442,637600.0],["1999-02-23",12.7685,13.0834,12.6958,12.7927,575400.0],["1999-02-24",12.7927,13.4953,12.7927,13.3499,1026600.0],["1999-02-25",13.253,13.5195,12.8896,13.2046,813800.0],["1999-02-26",13.1803,13.1803,12.4535,12.6473,1189600.0],["1999-03-01",12.5989,12.6231,11.9689,12.3808,1140600.0],["1999-03-02",12.4777,12.6958,12.1385,12.3081,2320200.0],["1999-03-03",12.2112,12.2354,11.4359,11.9205,3385800.0],["1999-03-04",12.0658,12.187,11.5813,11.7751,3306200.0],["1999-03-05",11.7993,13.1803,11.7751,12.9865,8523200.0],["1999-03-08",13.1803,14.8037,13.1803,14.7552,4514800.0],["1999-03-09",14.5371,14.5614,13.3742,13.7134,2680200.0],["1999-03-10",13.7134,14.3191,13.6165,14.101,1786200.0],["1999-03-11",14.416,15.3609,14.101,15.0459,2654200.0],["1999-03-12",15.3124,15.3124,14.4887,14.9975,1346200.0],["1999-03-15",15.3124,15.5547,14.9248,15.2882,2676200.0],["1999-03-16",15.2155,16.2331,14.6825,15.9909,2726200.0],["1999-03-17",16.1847,16.4754,15.1186,15.3609,3529600.0],["1999-03-18",15.5063,16.2331,15.4336,15.8212,2058600.0],["1999-03-19",16.1604,16.1847,15.6516,15.9182,1417200.0],["1999-03-22",16.1362,16.2331,15.579,16.1362,1239200.0],["1999-03-23",15.8939,15.8939,14.7794,14.8763,1202000.0],["1999-03-24",14.949,15.2398,13.8587,14.4402,1700200.0],["1999-03-25",14.8279,15.1428,14.8279,14.9006,2580600.0],["1999-03-26",14.5371,15.2155,14.3433,14.9248,1325400.0],["1999-03-29",15.0217,15.7243,14.9732,15.5305,1144200.0],["1999-03-30",15.5063,16.4512,15.4094,16.1604,1475000.0],["1999-03-31",16.2574,16.6692,15.6032,15.7001,972200.0],["1999-04-01",15.797,16.1362,15.7728,15.7728,568600.0],["1999-04-05",16.2816,17.2265,16.2816,17.2265,1966600.0],["1999-04-06",17.2507,18.0987,17.2507,17.7595,2721400.0],["1999-04-07",17.9776,18.7044,17.5415,18.2199,2905000.0],["1999-04-08",18.3653,19.0437,18.0745,18.7529,1450000.0],["1999-04-09",18.7529,19.189,18.5349,19.0437,855800.0],["1999-04-12",18.123,19.3344,18.123,18.9952,1506200.0],["1999-04-13",18.9952,19.2375,17.6384,18.123,1563600.0],["1999-04-14",18.1472,18.5833,17.7353,17.8565,1442400.0],["1999-04-15",17.6626,17.6868,16.4754,17.0084,1655800.0],["1999-04-16",16.9115,17.6868,16.5239,17.178,1387200.0],["1999-04-19",17.2507,17.6626,15.5063,15.8939,2099000.0],["1999-04-20",15.797,16.0878,14.3675,15.6516,2308400.0],["1999-04-21",15.6759,16.5966,15.5547,16.4754,1499400.0],["1999-04-22",16.7177,17.1538,16.5239,16.9115,853600.0],["1999-04-23",16.96,16.96,15.797,16.112,831600.0],["1999-04-26",17.4446,18.8983,17.2507,18.2441,5989000.0],["1999-04-27",18.3168,18.5106,18.0987,18.2441,1972200.0],["1999-04-28",18.1472,18.5106,17.8807,18.5106,1055400.0],["1999-04-29",18.5106,18.5591,18.123,18.3895,1278000.0],["1999-04-30",18.5833,18.7287,17.8807,18.0503,1109600.0],["1999-05-03",18.0745,18.0745,17.6626,17.8807,895800.0],["1999-05-04",17.9291,17.9534,17.4688,17.7838,657800.0],["1999-05-05",17.7838,17.7838,16.8873,17.5657,1420200.0],["1999-05-06",17.493,18.1714,17.3477,17.9049,482600.0],["1999-05-07",17.8807,18.3895,17.8322,18.3168,948600.0],["1999-05-10",18.6075,19.4798,18.6075,18.9952,1207800.0],["1999-05-11",19.5282,19.819,19.189,19.3829,1264200.0],["1999-05-12",19.6251,19.9401,19.3344,19.3829,1188000.0],["1999-05-13",19.5767,20.6912,19.5767,20.4004,869600.0],["1999-05-14",20.3035,20.3762,19.7705,19.7705,1120600.0],["1999-05-17",19.6736,20.0128,19.4313,19.8916,639000.0],["1999-05-18",19.9159,21.0062,19.9159,20.8366,753400.0],["1999-05-19",20.8608,20.885,20.2551,20.5458,812400.0],["1999-05-20",20.5458,20.7154,18.656,19.3344,2915600.0],["1999-05-21",19.2859,19.5282,18.7771,19.3829,844200.0],["1999-05-24",19.4313,19.7221,18.656,18.8498,652600.0],["1999-05-25",18.8498,19.0921,18.2441,18.6075,985400.0],["1999-05-26",18.8498,19.1163,18.123,19.0194,654800.0],["1999-05-27",19.0194,19.3586,18.9467,19.0921,451200.0],["1999-05-28",19.0921,19.2375,18.7044,18.7044,673000.0],["1999-06-01",18.7287,18.9225,18.2199,18.5106,558200.0],["1999-06-02",18.4622,19.0436,17.7838,18.9952,1030000.0],["1999-06-03",19.0436,19.5282,18.7771,18.9952,603200.0],["1999-06-04",18.9952,19.4555,18.8498,19.3829,388600.0],["1999-06-07",19.7705,20.0128,19.189,19.2859,1643400.0],["1999-06-08",19.3344,19.3586,18.5833,18.9104,761200.0],["1999-06-09",18.7045,18.9467,18.4622,18.5591,1094000.0],["1999-06-10",18.5591,19.4555,18.5591,19.3586,1097600.0],["1999-06-11",19.3829,20.0613,19.3829,19.7705,991600.0],["1999-06-14",20.3035,20.9335,20.0613,20.7639,1804400.0],["1999-06-15",21.1758,21.4665,15.8939,16.8873,2392000.0],["1999-06-16",19.8674,19.8917,17.6869,18.4137,9037600.0],["1999-06-17",18.341,18.8983,18.0987,18.1956,1531200.0],["1999-06-18",18.1714,18.2199,17.8807,18.0745,1035400.0],["1999-06-21",18.026,18.1472,17.8322,17.9291,1190200.0],["1999-06-22",17.7595,17.9534,17.1538,17.2992,1491200.0],["1999-06-23",17.2507,17.4203,16.6208,16.645,1778000.0],["1999-06-24",16.5723,16.5723,16.0151,16.3785,1117400.0],["1999-06-25",16.3543,16.9115,15.9909,16.1847,1217000.0],["1999-06-28",16.1605,16.5481,15.9666,16.1847,1278000.0],["1999-06-29",16.1847,16.8873,16.112,16.8146,1697400.0],["1999-06-30",16.7904,18.0745,16.6208,17.493,2070000.0],["1999-07-01",17.6626,17.7838,17.3476,17.3476,583600.0],["1999-07-02",17.3719,17.8807,17.3719,17.8565,516600.0],["1999-07-06",18.026,18.6075,18.026,18.2199,1073200.0],["1999-07-07",18.2926,18.3168,17.7111,17.8322,701600.0],["1999-07-08",17.3476,17.6142,17.1538,17.493,1271600.0],["1999-07-09",17.5172,17.6384,17.3476,17.5657,517600.0],["1999-07-12",17.5172,18.4864,17.4446,18.4379,1261800.0],["1999-07-13",18.5591,18.5591,18.2199,18.3895,699200.0],["1999-07-14",18.3895,19.2859,18.3895,18.971,1120600.0],["1999-07-15",19.0194,19.4798,19.0194,19.3586,1020400.0],["1999-07-16",19.4555,19.4798,19.1648,19.189,650200.0],["1999-07-19",19.2132,19.2132,18.2926,18.3168,894000.0],["1999-07-20",18.3168,18.3168,17.4446,17.8565,1199400.0],["1999-07-21",17.8322,18.0745,17.4688,17.9291,600400.0],["1999-07-22",17.9291,17.9291,17.3477,17.5415,664000.0],["1999-07-23",17.5415,17.8807,17.4688,17.493,370600.0],["1999-07-26",17.2507,17.2507,16.7904,16.96,668800.0],["1999-07-27",17.1054,17.3234,16.7177,16.8873,1440600.0],["1999-07-28",16.8389,16.8389,14.0768,15.264,7199000.0],["1999-07-29",15.797,16.3543,15.482,16.0393,6312800.0],["1999-07-30",16.6693,16.6693,16.0878,16.3058,2009600.0],["1999-08-02",16.3058,16.3785,15.0217,15.2155,1194200.0],["1999-08-03",15.0217,15.4336,14.5129,14.6825,1591400.0],["1999-08-04",14.7794,14.9248,14.1495,14.1979,1568000.0],["1999-08-05",14.3918,16.3543,14.2949,16.0878,2959800.0],["1999-08-06",15.8455,16.2816,15.7001,15.8939,1140400.0],["1999-08-09",15.9182,15.9908,15.4094,15.5305,455000.0],["1999-08-10",15.579,15.579,14.949,15.4336,460200.0],["1999-08-11",15.7001,15.797,15.2155,15.6759,674400.0],["1999-08-12",15.797,15.9909,15.4578,15.7243,523800.0],["1999-08-13",15.8213,16.8631,15.7486,16.7177,878200.0],["1999-08-16",16.8146,17.1054,16.2816,16.3785,451800.0],["1999-08-17",16.4754,16.7419,16.0393,16.2331,587400.0],["1999-08-18",16.1362,16.2089,15.7243,16.1362,525800.0],["1999-08-19",16.0878,16.0878,15.7486,15.9424,381400.0],["1999-08-20",15.9424,15.9908,15.7243,15.8939,534400.0],["1999-08-23",15.8939,15.8939,15.3851,15.4578,873000.0],["1999-08-24",15.4094,15.4094,14.8279,15.3609,1589600.0],["1999-08-25",15.8939,17.2507,15.8939,17.0569,1617800.0],["1999-08-26",17.0327,18.1714,17.0327,17.5657,2070800.0],["1999-08-27",17.5657,17.9291,17.3476,17.5899,807400.0],["1999-08-30",17.6626,17.7838,17.1054,17.178,413200.0],["1999-08-31",17.0811,17.493,16.7904,17.3719,582200.0],["1999-09-01",17.5657,18.026,17.3719,17.493,696400.0],["1999-09-02",17.4203,17.4203,16.9115,17.0569,448800.0],["1999-09-03",17.3961,18.026,17.2992,18.026,754400.0],["1999-09-07",17.8322,18.3168,17.808,18.2926,657800.0],["1999-09-08",18.2683,19.0679,18.0745,18.9952,875600.0],["1999-09-09",19.0921,19.504,18.7287,19.3829,1028000.0],["1999-09-10",19.5282,19.6736,18.656,19.1648,512000.0],["1999-09-13",19.2617,19.3586,18.7045,19.1406,496200.0],["1999-09-14",18.9952,19.1406,18.656,19.1406,545600.0],["1999-09-15",19.3344,19.4798,18.3168,18.7287,1015400.0],["1999-09-16",19.4798,19.5767,18.5591,19.0437,2498000.0],["1999-09-17",19.1406,19.8432,19.1406,19.3829,1459200.0],["1999-09-20",19.4313,20.4974,19.3828,20.3278,820800.0],["1999-09-21",20.2308,20.3278,19.1648,19.5282,1437200.0],["1999-09-22",19.6009,19.6009,18.8014,19.2375,933800.0],["1999-09-23",19.2859,19.504,18.123,18.2199,909400.0],["1999-09-24",18.0503,18.3895,17.808,18.1956,822800.0],["1999-09-27",18.2926,18.8983,18.2926,18.7287,546200.0],["1999-09-28",18.7529,18.971,18.0503,18.9467,900600.0],["1999-09-29",18.9467,19.5767,18.7529,18.9225,732600.0],["1999-09-30",18.8741,19.3829,18.8741,19.189,516000.0],["1999-10-01",19.2133,19.3829,18.971,19.0437,767600.0],["1999-10-04",19.1163,20.4489,19.0437,20.2309,1030000.0],["1999-10-05",20.5458,21.1273,20.4247,20.9335,1179600.0],["1999-10-06",21.7088,22.0238,21.4665,21.8784,1563400.0],["1999-10-07",21.8784,21.9026,20.5943,21.1031,2175800.0],["1999-10-08",20.9819,20.9819,19.9159,20.3035,1497000.0],["1999-10-11",20.3035,21.0304,20.3035,20.9335,599800.0],["1999-10-12",20.9335,21.0788,20.7154,20.7396,444000.0],["1999-10-13",20.5216,20.7396,19.6494,19.6736,636600.0],["1999-10-14",19.9159,20.2793,19.6251,19.6494,854200.0],["1999-10-15",18.9467,19.504,18.6318,19.2617,1415800.0],["1999-10-18",19.2617,19.4798,17.6142,18.5106,1248200.0],["1999-10-19",18.7045,18.8014,17.8807,17.9049,454000.0],["1999-10-20",17.9049,19.3344,17.9049,18.9952,851600.0],["1999-10-21",18.4137,18.7045,18.123,18.5833,720600.0],["1999-10-22",18.7529,19.3344,18.3653,18.3653,692800.0],["1999-10-25",18.3653,19.1648,18.341,18.8256,653400.0],["1999-10-26",18.9225,19.3344,18.8983,19.1406,495200.0],["1999-10-27",19.3102,19.3102,18.5591,18.7287,821200.0],["1999-10-28",18.9952,19.9643,18.9467,19.9643,548600.0],["1999-10-29",20.2551,20.7881,20.0612,20.2551,751600.0],["1999-11-01",20.1582,20.2066,19.7947,20.1097,293000.0],["1999-11-02",20.2066,20.2793,19.2859,19.3102,790200.0],["1999-11-03",19.5767,20.7396,19.5524,20.6185,1123200.0],["1999-11-04",21.2242,21.6603,21.1515,21.2242,1455600.0],["1999-11-05",22.0965,24.0105,21.9511,24.0105,2665200.0],["1999-11-08",23.8167,25.1977,23.5502,24.81,2324400.0],["1999-11-09",24.8343,24.9796,23.8894,24.277,1080400.0],["1999-11-10",24.2286,25.7792,24.2286,25.7307,1015200.0],["1999-11-11",25.9246,26.1668,25.4158,25.5369,921800.0],["1999-11-12",25.6338,25.6338,24.3012,25.2704,745200.0],["1999-11-15",25.1977,25.3673,24.6162,24.907,575200.0],["1999-11-16",25.1008,26.2153,25.0281,26.0699,939000.0],["1999-11-17",25.973,27.9113,25.8761,27.7175,1501400.0],["1999-11-18",27.8144,28.0567,26.5787,26.7483,980200.0],["1999-11-19",26.7483,27.0633,26.4576,26.7483,569600.0],["1999-11-22",26.7483,26.8452,25.8276,26.3364,419800.0],["1999-11-23",26.3364,26.3364,25.6096,25.7307,553000.0],["1999-11-24",25.44,25.44,24.7131,24.8585,1055800.0],["1999-11-26",25.0523,26.2638,25.0523,25.9972,355000.0],["1999-11-29",25.9003,25.9003,25.1735,25.5854,453400.0],["1999-11-30",25.2946,25.3431,24.6647,24.7858,631800.0],["1999-12-01",24.9554,25.9973,24.9554,25.9488,640400.0],["1999-12-02",25.8761,27.136,25.0523,27.0633,979800.0],["1999-12-03",27.136,27.984,27.136,27.451,792600.0],["1999-12-06",27.4994,29.2681,27.4994,29.0258,959000.0],["1999-12-07",29.0258,29.0258,27.8628,27.8871,984000.0],["1999-12-08",27.8871,28.3474,27.136,27.5236,816200.0],["1999-12-09",27.6206,28.0567,26.7241,27.136,627600.0],["1999-12-10",27.2329,28.5897,26.7726,28.3232,597200.0],["1999-12-13",28.3474,29.5104,28.1051,29.365,1087800.0],["1999-12-14",27.5236,28.0809,25.658,25.7792,3657600.0],["1999-12-15",25.755,26.1669,24.7858,25.125,2320600.0],["1999-12-16",25.4884,28.299,25.4884,27.7175,2297800.0],["1999-12-17",28.6866,28.6866,26.6999,27.136,2758400.0],["1999-12-20",26.8937,28.1051,26.8453,27.5963,1125200.0],["1999-12-21",27.5236,28.5412,27.136,28.4928,1013600.0],["1999-12-22",28.6866,29.4135,27.9113,29.4135,1361800.0],["1999-12-23",29.5104,30.213,29.1227,29.2196,878200.0],["1999-12-27",29.2197,29.2197,28.517,28.5413,316000.0],["1999-12-28",28.6382,29.1712,28.1051,28.8078,671000.0],["1999-12-29",28.6866,29.0258,28.2021,28.5413,368800.0],["1999-12-30",28.5412,28.7835,28.1051,28.299,276200.0],["1999-12-31",28.3716,28.6624,28.0567,28.299,320400.0],["2000-01-03",28.3474,28.5655,26.9179,26.9179,999000.0],["2000-01-04",26.7483,26.7483,24.8101,25.0523,2642800.0],["2000-01-05",25.0523,25.3673,24.3739,25.0039,1027400.0],["2000-01-06",24.5193,25.3431,24.0832,24.2043,769400.0],["2000-01-07",24.1317,25.7792,23.4533,25.0523,1715200.0],["2000-01-10",25.3431,26.9422,25.1977,26.4576,1156200.0],["2000-01-11",26.4576,26.9422,25.5611,25.7792,933400.0],["2000-01-12",25.6823,25.9488,24.9312,25.5369,829000.0],["2000-01-13",25.5854,25.973,24.8585,25.1977,842400.0],["2000-01-14",25.7792,26.8452,25.5369,25.8761,1734800.0],["2000-01-18",25.7792,26.2153,25.5369,25.9246,587200.0],["2000-01-19",25.9246,26.5303,25.9246,26.3607,769200.0],["2000-01-20",26.3607,27.4025,26.3607,27.3056,954600.0],["2000-01-21",27.5236,27.8144,26.9179,27.1844,1173600.0],["2000-01-24",27.4025,27.9113,26.6757,26.7241,836000.0],["2000-01-25",26.6999,26.8937,25.7307,26.1184,759600.0],["2000-01-26",26.506,27.451,26.2153,27.136,1004200.0],["2000-01-27",27.0391,27.1118,25.2462,25.7065,1466800.0],["2000-01-28",25.2462,26.1184,23.8409,24.2286,1329200.0],["2000-01-31",24.2528,25.0039,23.9378,24.5193,865800.0],["2000-02-01",24.8101,25.5854,24.7131,25.3673,862200.0],["2000-02-02",25.3673,26.6757,24.9554,26.4091,757600.0],["2000-02-03",27.0391,27.669,26.6999,27.5236,1266200.0],["2000-02-04",27.7659,27.8871,26.9664,26.9906,549600.0],["2000-02-07",27.0391,27.4752,26.7968,27.2329,373200.0],["2000-02-08",28.0324,29.8496,27.984,29.365,2191600.0],["2000-02-09",29.6315,30.7461,29.6315,29.9223,1513600.0],["2000-02-10",29.9949,30.1645,28.8077,29.1712,993200.0],["2000-02-11",29.2681,29.4619,28.5655,28.6139,916800.0],["2000-02-14",28.7108,29.2681,28.1051,28.2263,801400.0],["2000-02-15",28.2747,28.7835,27.7175,28.517,1005000.0],["2000-02-16",28.4443,28.9531,28.1051,28.5897,1656200.0],["2000-02-17",28.1051,28.2505,27.0875,27.3298,1370600.0],["2000-02-18",27.4267,27.4267,26.0942,26.3849,1474400.0],["2000-02-22",27.0875,27.3056,25.8761,26.0699,1303200.0],["2000-02-23",26.288,27.1844,26.0457,26.6999,978200.0],["2000-02-24",26.7483,27.2087,25.973,26.6029,706200.0],["2000-02-25",26.6999,28.0567,26.5303,27.7175,1111200.0],["2000-02-28",27.7417,28.1536,26.6999,27.3783,749200.0],["2000-02-29",27.4752,28.0082,26.9179,26.9179,713000.0],["2000-03-01",27.0148,27.4267,26.8937,26.9906,754000.0],["2000-03-02",27.0875,28.4443,27.0875,27.451,913800.0],["2000-03-03",28.1051,28.6866,27.4025,28.3717,2019400.0],["2000-03-06",29.4619,31.8363,29.3408,31.7879,4181600.0],["2000-03-07",32.0544,32.4663,30.5522,31.0368,2070400.0],["2000-03-08",31.1337,31.594,30.0919,30.3342,892200.0],["2000-03-09",30.8187,32.1271,30.6491,31.9333,914800.0],["2000-03-10",32.224,34.6953,32.0786,34.5984,2026400.0],["2000-03-13",33.8715,33.8715,32.5632,33.3385,1467800.0],["2000-03-14",34.2107,35.2283,32.6116,32.9508,2372800.0],["2000-03-15",32.9751,32.9751,29.9465,30.2857,1695200.0],["2000-03-16",32.1755,33.3385,30.7703,33.3385,2392000.0],["2000-03-17",31.7879,33.1447,31.1095,32.3694,3545800.0],["2000-03-20",31.9817,33.1447,31.7879,32.0786,1301000.0],["2000-03-21",32.1755,32.7086,30.9157,31.5941,1599600.0],["2000-03-22",32.1271,32.2482,30.8187,31.8363,2957400.0],["2000-03-23",31.8848,32.3209,31.061,31.3033,1696800.0],["2000-03-24",32.9024,34.0896,31.7879,31.909,4918000.0],["2000-03-27",32.3694,34.8891,32.3694,34.0654,2077400.0],["2000-03-28",34.5015,34.7922,33.6292,34.3803,1818000.0],["2000-03-29",34.1138,34.138,31.7879,32.4178,1739400.0],["2000-03-30",32.3694,32.3936,30.0919,31.1579,1473000.0],["2000-03-31",32.0786,34.0654,30.7218,33.5323,1768400.0],["2000-04-03",32.9508,33.1931,31.061,31.7879,1067300.0],["2000-04-04",31.7879,32.1755,26.0215,29.4135,1879400.0],["2000-04-05",28.7835,31.0126,28.6866,30.4795,1505200.0],["2000-04-06",30.6249,32.0302,30.2857,31.4002,1557100.0],["2000-04-07",31.7879,33.3385,31.0126,31.9817,1077100.0],["2000-04-10",32.1755,32.4663,29.6073,30.2857,992400.0],["2000-04-11",30.0919,30.0919,28.4928,29.4135,883000.0],["2000-04-12",29.3166,29.8011,25.3915,25.6823,1417900.0],["2000-04-13",26.0699,28.5412,25.6338,26.6029,1640700.0],["2000-04-14",25.1977,25.4884,21.8057,25.0039,2289800.0],["2000-04-17",24.8101,25.1977,23.6471,25.1008,1414900.0],["2000-04-18",25.7792,27.9113,25.5369,27.4389,1964100.0],["2000-04-19",28.299,30.528,27.669,29.4619,1291800.0],["2000-04-20",29.4619,30.1888,27.9113,28.5413,1242800.0],["2000-04-24",28.9774,29.995,28.1051,29.0258,983400.0],["2000-04-25",30.0434,30.8672,29.7527,30.7218,742500.0],["2000-04-26",30.7703,31.8848,29.9465,30.2372,734400.0],["2000-04-27",29.8496,32.5147,28.8804,31.5456,1184400.0],["2000-04-28",32.1755,32.757,31.4971,31.5941,544300.0],["2000-05-01",31.4971,32.4663,30.1403,32.4663,1507900.0],["2000-05-02",31.8848,32.0786,30.4311,30.4795,688500.0],["2000-05-03",30.6249,30.7218,28.7835,29.898,792600.0],["2000-05-04",30.4311,31.3033,30.0919,30.4311,844200.0],["2000-05-05",30.2372,30.3826,29.5588,29.5588,636900.0],["2000-05-08",30.2373,30.2373,28.1051,28.2021,843700.0],["2000-05-09",28.0082,28.6866,27.1844,27.8628,1234400.0],["2000-05-10",27.0391,27.2814,24.8101,25.4885,1329900.0],["2000-05-11",25.8761,26.2638,25.0039,25.1492,1080900.0],["2000-05-12",25.1977,27.0875,25.1977,26.6514,2222700.0],["2000-05-15",27.2329,28.299,25.6338,27.9598,804100.0],["2000-05-16",27.9598,29.9465,27.9598,28.6866,1034600.0],["2000-05-17",28.5897,29.8496,27.136,29.4135,814700.0],["2000-05-18",28.7835,29.2681,28.3474,28.5897,712300.0],["2000-05-19",28.202,28.202,25.973,26.7483,798300.0],["2000-05-22",26.9422,27.136,25.0039,25.8277,710200.0],["2000-05-23",26.2153,26.9422,24.8101,24.8585,747900.0],["2000-05-24",25.0039,25.3431,23.3079,24.6647,1021800.0],["2000-05-25",24.8585,27.0391,24.8585,25.4885,871200.0],["2000-05-26",25.6823,26.6999,25.3431,26.2637,487900.0],["2000-05-30",26.7483,28.6866,26.7483,28.4928,599000.0],["2000-05-31",28.4443,29.5588,27.3783,28.299,1074300.0],["2000-06-01",29.2681,31.8848,29.2681,31.4971,1650900.0],["2000-06-02",36.4397,36.4397,34.1138,34.4045,2146800.0],["2000-06-05",34.2592,34.6953,32.5147,32.5632,1415900.0],["2000-06-06",32.3694,32.757,31.6425,32.3694,16736600.0],["2000-06-07",32.3694,33.387,31.594,33.1447,2403200.0],["2000-06-08",33.2416,34.8891,33.0478,34.5015,1757200.0],["2000-06-09",35.6645,35.6645,34.7438,34.8891,1284700.0],["2000-06-12",36.4397,36.4397,34.2107,34.6468,1068400.0],["2000-06-13",34.6469,35.2768,33.5323,33.92,1386000.0],["2000-06-14",34.8891,36.3913,34.7922,35.2768,1484700.0],["2000-06-15",35.3252,36.4398,34.3076,36.4398,1180300.0],["2000-06-16",37.6027,37.6027,32.8539,34.6468,3153100.0],["2000-06-19",34.8407,36.3913,34.2592,36.0521,1200300.0],["2000-06-20",36.4398,37.2151,35.3737,36.1006,1137700.0],["2000-06-21",36.0036,37.1666,35.1314,35.8583,762600.0],["2000-06-22",35.6644,36.3913,34.986,35.0345,435300.0],["2000-06-23",35.2283,35.3737,33.8231,34.0169,663800.0],["2000-06-26",33.7262,35.1314,33.7262,34.8891,929400.0],["2000-06-27",34.8891,36.3428,34.8891,36.2459,1041800.0],["2000-06-28",35.8583,37.7481,35.8583,37.2151,1118500.0],["2000-06-29",37.0212,37.2635,35.3737,35.8583,977300.0],["2000-06-30",36.6336,38.5113,36.0521,38.5113,1619400.0],["2000-07-03",38.3296,38.7657,37.7481,38.7657,304400.0],["2000-07-05",37.9904,37.9904,36.2459,37.1666,689300.0],["2000-07-06",37.3604,39.1049,36.682,38.378,1000700.0],["2000-07-07",38.8626,42.0608,38.6203,41.6731,1687200.0],["2000-07-10",41.6731,44.1929,41.0916,43.8052,2152500.0],["2000-07-11",44.5806,46.4219,44.2898,45.0167,2129600.0],["2000-07-12",45.3559,46.2766,44.4836,45.5012,1441600.0],["2000-07-13",45.9374,46.3735,44.3383,44.5806,755800.0],["2000-07-14",45.162,45.3559,43.4176,44.8713,867600.0],["2000-07-17",44.8229,46.1312,44.7744,45.6224,520800.0],["2000-07-18",44.9682,44.9682,41.8669,42.7392,701100.0],["2000-07-19",42.6907,42.933,41.6247,42.4,438600.0],["2000-07-20",42.5454,44.096,42.5454,43.5145,871800.0],["2000-07-21",43.5145,43.5145,40.4132,41.9154,738400.0],["2000-07-24",42.0608,43.2237,41.4308,41.8669,621300.0],["2000-07-25",41.6731,42.0123,39.3472,41.9639,1022300.0],["2000-07-26",42.1577,42.9815,39.4925,40.2194,1499000.0],["2000-07-27",40.171,40.2194,37.3604,37.5058,976400.0],["2000-07-28",37.6997,38.9595,36.149,36.5851,981700.0],["2000-07-31",37.6027,39.8318,36.5367,38.8142,1122000.0],["2000-08-01",39.3472,39.8802,37.4089,37.9419,652700.0],["2000-08-02",37.7481,37.7481,35.8583,36.5367,1567300.0],["2000-08-03",35.4706,39.0564,34.1138,38.7172,1521300.0],["2000-08-04",38.9111,39.4925,35.1799,35.9067,1321400.0],["2000-08-07",37.9904,41.867,37.9904,41.0916,1992200.0],["2000-08-08",39.541,40.8009,38.6688,40.5102,1592000.0],["2000-08-09",42.0608,44.4352,41.6731,43.5145,1885300.0],["2000-08-10",43.3207,43.3691,42.4484,42.6423,675400.0],["2000-08-11",42.5938,44.9682,42.2546,44.7744,859900.0],["2000-08-14",44.9682,46.7127,44.4836,44.8713,1632600.0],["2000-08-15",44.8713,46.0827,44.8713,45.9374,1130800.0],["2000-08-16",46.0827,47.9241,44.7744,45.7435,1060600.0],["2000-08-17",45.3559,48.3118,45.162,47.8514,1123800.0],["2000-08-18",47.9241,48.7963,47.2941,47.9725,628600.0],["2000-08-21",49.5232,49.5716,47.4395,48.336,668400.0],["2000-08-22",48.0695,48.4087,44.1929,44.9682,1733800.0],["2000-08-23",44.7744,45.5497,43.563,44.2414,1159600.0],["2000-08-24",44.7744,44.8228,42.7392,44.3867,1316300.0],["2000-08-25",44.9197,45.6466,43.9991,44.7744,630500.0],["2000-08-28",44.6775,45.4528,44.3867,44.7501,804300.0],["2000-08-29",44.5806,45.6951,43.9991,45.5982,668900.0],["2000-08-30",45.8889,46.325,44.6775,45.9374,546000.0],["2000-08-31",45.7435,49.6201,45.6466,49.4505,1253800.0],["2000-09-01",49.4747,50.9769,48.8448,50.88,1136000.0],["2000-09-05",50.6377,50.7831,47.5849,48.021,1178100.0],["2000-09-06",48.4571,49.9593,46.6158,49.1598,1391300.0],["2000-09-07",49.184,50.9769,49.184,50.0077,1020100.0],["2000-09-08",50.0077,52.6729,50.0077,51.0496,1844900.0],["2000-09-11",50.9769,51.946,50.0078,50.7588,1228000.0],["2000-09-12",51.3646,52.7213,50.0804,50.0804,1042800.0],["2000-09-13",46.1312,48.3602,44.1929,47.9725,5095700.0],["2000-09-14",48.554,50.0078,48.4571,49.9108,1261700.0],["2000-09-15",48.7478,49.5716,48.7478,49.0386,1120700.0],["2000-09-18",49.1355,49.2325,45.259,45.7435,1553600.0],["2000-09-19",45.7435,48.3118,45.6466,46.7611,2398500.0],["2000-09-20",47.488,51.1223,46.5188,50.2985,3006900.0],["2000-09-21",50.3469,50.3469,44.7744,44.7744,2011200.0],["2000-09-22",45.2105,46.1796,42.3515,42.6423,4438300.0],["2000-09-25",44.096,46.8581,43.9991,45.7435,1924300.0],["2000-09-26",44.7744,45.4528,43.0299,43.6114,1525600.0],["2000-09-27",44.1929,45.0651,42.933,43.2237,1260300.0],["2000-09-28",43.5145,45.1136,41.9639,45.0651,1548900.0],["2000-09-29",44.4836,44.8713,43.1268,43.9991,1534200.0],["2000-10-02",43.9991,44.4836,41.4793,42.2062,1209200.0],["2000-10-03",43.0299,44.1444,40.8978,41.1886,1359400.0],["2000-10-04",41.237,42.3515,39.7348,40.4132,1878700.0],["2000-10-05",40.3163,40.3648,38.1358,38.7657,2493600.0],["2000-10-06",38.7657,40.2679,37.6027,39.7348,1778200.0],["2000-10-09",39.5895,39.7348,35.3252,36.3428,1514500.0],["2000-10-10",34.1138,35.5675,31.7879,32.6116,3222900.0],["2000-10-11",32.6116,34.7922,30.2372,33.1447,3525500.0],["2000-10-12",34.8891,35.2283,33.4354,34.1138,2581300.0],["2000-10-13",34.1138,38.6688,33.9685,38.2812,1924200.0],["2000-10-16",38.3296,41.0917,36.8759,37.845,1742100.0],["2000-10-17",37.9904,38.6688,34.6468,35.1314,1436400.0],["2000-10-18",34.5015,38.5234,33.387,37.4574,1952300.0],["2000-10-19",43.3207,45.2105,42.4,44.8713,3357600.0],["2000-10-20",44.1929,46.5188,43.8537,46.5188,1881400.0],["2000-10-23",46.325,46.5188,42.8845,44.2898,1272100.0],["2000-10-24",45.162,46.4219,44.2413,44.7744,1488300.0],["2000-10-25",43.1268,43.1753,40.171,40.3648,1730300.0],["2000-10-26",40.5586,41.8185,38.378,41.77,1683200.0],["2000-10-27",42.1577,42.6423,39.9771,41.7216,1585800.0],["2000-10-30",41.6247,41.6731,38.5234,39.541,1418700.0],["2000-10-31",40.3163,44.4836,40.1225,44.2414,1905700.0],["2000-11-01",43.4176,43.7083,41.77,42.8846,1273500.0],["2000-11-02",43.5145,45.9858,43.5145,45.5497,1218500.0],["2000-11-03",45.162,45.3558,43.3207,43.8052,1245800.0],["2000-11-06",44.4836,46.4219,44.096,44.2898,818600.0],["2000-11-07",43.2238,43.3691,37.7966,39.6864,4445400.0],["2000-11-08",39.541,39.6864,35.6644,36.2459,2506300.0],["2000-11-09",34.8891,36.6336,33.0478,34.8407,2553000.0],["2000-11-10",34.2107,34.5984,31.9817,34.3077,2963900.0],["2000-11-13",32.8539,36.5367,32.5632,35.4222,2926300.0],["2000-11-14",36.2944,37.7481,34.9376,37.3604,1665000.0],["2000-11-15",36.8274,38.9111,35.5675,37.7966,1430300.0],["2000-11-16",37.5543,37.7966,35.6644,35.6644,1022100.0],["2000-11-17",35.9552,38.7172,35.3252,37.4574,1192100.0],["2000-11-20",36.0036,37.4089,34.4046,36.2944,1243400.0],["2000-11-21",34.8891,36.0521,32.5632,35.3252,2082700.0],["2000-11-22",35.1314,36.0036,33.0478,33.3385,1347500.0],["2000-11-24",34.2107,35.7614,33.8231,35.3252,503000.0],["2000-11-27",36.0521,37.1666,35.6644,35.7129,1218200.0],["2000-11-28",35.616,35.6644,31.594,31.8363,2302200.0],["2000-11-29",31.8848,32.757,29.7042,31.0126,3523800.0],["2000-11-30",27.136,27.4752,20.9335,24.2286,12921400.0],["2000-12-01",26.1669,29.2197,25.1977,27.8144,5837800.0],["2000-12-04",27.4752,28.1051,25.6823,26.0215,2302500.0],["2000-12-05",26.9422,31.4971,26.9422,30.8187,4091500.0],["2000-12-06",30.2372,30.3826,27.3298,27.7659,4168200.0],["2000-12-07",27.5721,29.2681,25.7307,28.9773,2692200.0],["2000-12-08",30.2372,30.8187,28.202,29.1712,3087800.0],["2000-12-11",29.1227,31.2064,28.3474,29.9465,2695900.0],["2000-12-12",29.9465,30.0434,28.0082,28.0082,2382300.0],["2000-12-13",28.0082,28.0567,26.1184,26.1184,3062100.0],["2000-12-14",26.1184,26.1669,23.5017,23.8409,4923300.0],["2000-12-15",23.2594,23.5502,22.2418,22.4841,6296900.0],["2000-12-18",22.4841,22.8233,20.6427,20.9335,4315200.0],["2000-12-19",21.3211,22.7748,19.819,21.5634,6111600.0],["2000-12-20",15.3125,17.0085,14.4402,16.2816,12384000.0],["2000-12-21",16.3785,16.96,15.2155,16.5723,5103000.0],["2000-12-22",16.5723,17.7838,16.4754,16.96,2973100.0],["2000-12-26",16.96,17.5415,16.6693,17.0569,1663400.0],["2000-12-27",17.0569,18.3653,16.7662,17.8322,2257500.0],["2000-12-28",19.3828,20.4974,19.0921,20.1097,5748500.0],["2000-12-29",20.7396,20.7881,19.4798,19.6736,3101000.0],["2001-01-02",20.1582,20.1582,17.9291,18.123,2182300.0],["2001-01-03",18.123,20.5943,16.5723,19.7705,4862300.0],["2001-01-04",19.2859,19.5282,17.493,17.9776,4529100.0],["2001-01-05",18.7529,18.7529,17.493,18.3653,3108700.0],["2001-01-08",18.2199,18.2199,16.6693,17.5415,2432900.0],["2001-01-09",17.4446,17.8807,16.4754,17.7838,3896200.0],["2001-01-10",17.2507,18.656,16.7177,18.3653,4262200.0],["2001-01-11",17.2507,22.2903,17.2507,21.515,8568600.0],["2001-01-12",25.1856,26.3607,23.211,23.5502,9620000.0],["2001-01-16",24.3739,24.4708,23.6471,23.9863,3712800.0],["2001-01-17",26.1668,26.7968,25.6823,26.1184,4023900.0],["2001-01-18",26.1184,29.4619,25.44,29.3166,4274400.0],["2001-01-19",29.5104,29.8011,27.669,28.6866,3234500.0],["2001-01-22",28.299,28.3474,26.8452,27.2329,2292700.0],["2001-01-23",26.9906,27.8144,26.1669,27.5721,2218800.0],["2001-01-24",27.0875,28.2505,26.6514,27.8144,1905600.0],["2001-01-25",27.8629,28.4443,26.5545,26.6514,1304100.0],["2001-01-26",26.3607,28.9289,25.2946,28.4443,11350500.0],["2001-01-29",28.454,31.0126,26.7483,28.1051,25648300.0],["2001-01-30",27.9113,29.0743,27.136,28.9967,4411400.0],["2001-01-31",29.4619,31.0901,28.9967,29.8496,4055400.0],["2001-02-01",29.8496,31.7801,29.3999,29.9039,3366000.0],["2001-02-02",29.9039,30.276,28.1904,28.3842,2431500.0],["2001-02-05",28.3842,28.3842,26.3607,26.7406,3118300.0],["2001-02-06",26.7406,26.7406,25.8955,26.0893,2629800.0],["2001-02-07",24.5542,24.8023,23.1044,24.3138,4862700.0],["2001-02-08",25.1977,25.1977,23.2672,23.3757,2576200.0],["2001-02-09",22.8718,23.2594,22.174,22.4066,1862000.0],["2001-02-12",21.3211,21.8251,20.5536,21.3211,3173900.0],["2001-02-13",21.3599,22.5927,20.9412,20.9412,1770700.0],["2001-02-14",21.515,23.0656,20.4683,22.4686,1706200.0],["2001-02-15",23.2594,24.9031,22.8718,24.5387,2330000.0],["2001-02-16",21.5925,22.2127,20.9335,21.67,2787800.0],["2001-02-20",21.67,21.7475,19.251,19.5767,3432200.0],["2001-02-21",19.3828,20.352,19.1115,19.6154,2445500.0],["2001-02-22",19.6542,20.4295,17.8322,19.4914,2526600.0],["2001-02-23",19.5379,19.7705,17.4523,19.6775,2134300.0],["2001-02-26",19.6775,20.0574,18.4137,18.9177,2450000.0],["2001-02-27",18.9176,18.9176,16.2893,16.4056,4142800.0],["2001-02-28",17.1344,17.6384,16.5142,17.4291,2677500.0],["2001-03-01",17.1344,17.1344,15.4598,16.8476,3778000.0],["2001-03-02",16.7855,18.1579,15.9094,17.4833,3860800.0],["2001-03-05",17.4833,18.4912,17.4833,18.3439,2199700.0],["2001-03-06",18.7548,19.9953,18.7548,19.2123,2023300.0],["2001-03-07",19.9256,20.0961,19.0417,19.6309,1661300.0],["2001-03-08",19.6309,19.8093,19.3053,19.4604,1174600.0],["2001-03-09",18.4137,18.4137,17.0026,18.2199,2761800.0],["2001-03-12",17.4446,17.4446,15.7001,16.1265,2745100.0],["2001-03-13",16.1653,16.6692,15.6691,16.4367,2281100.0],["2001-03-14",16.0878,17.0569,15.7389,16.2816,2174800.0],["2001-03-15",16.677,16.8941,15.9715,16.049,1963800.0],["2001-03-16",15.3125,15.6226,14.6069,14.731,2816100.0],["2001-03-19",14.731,15.987,14.5449,15.8242,2235300.0],["2001-03-20",15.6303,15.7389,13.7696,14.0487,4048800.0],["2001-03-21",14.731,16.2816,14.6534,15.3202,4000000.0],["2001-03-22",15.3202,18.7626,14.9403,18.7238,5102100.0],["2001-03-23",19.1115,19.5534,18.623,19.4216,3145300.0],["2001-03-26",19.4216,19.5224,17.7935,18.2199,3311400.0],["2001-03-27",18.2199,18.8091,17.8632,18.4602,2078500.0],["2001-03-28",18.4602,18.4602,16.6227,16.9716,2636700.0],["2001-03-29",16.8941,17.0957,15.7776,16.0025,1589200.0],["2001-03-30",16.0102,17.0181,15.3512,16.7623,2211600.0],["2001-04-02",16.77,17.1887,15.6768,16.0102,1377800.0],["2001-04-03",16.0102,16.0878,14.6069,14.8473,1630300.0],["2001-04-04",14.8473,15.1962,14.4053,14.6844,1803100.0],["2001-04-05",15.4287,17.8322,15.1574,17.6772,1632500.0],["2001-04-06",17.4833,17.4911,16.2893,17.1577,2507300.0],["2001-04-09",17.1577,18.1734,16.9174,17.0802,1427500.0],["2001-04-10",17.4833,19.3441,17.4523,18.9022,2085200.0],["2001-04-11",20.1582,20.7009,19.1115,19.3829,2362800.0],["2001-04-12",19.3053,20.4218,18.2819,20.1582,2549900.0],["2001-04-16",20.0806,20.3132,19.0495,19.4759,2110600.0],["2001-04-17",19.4759,21.011,19.4759,20.259,2898700.0],["2001-04-18",21.9802,24.7713,21.8251,22.6392,4780700.0],["2001-04-19",22.6392,24.9961,22.5074,23.6471,3475200.0],["2001-04-20",23.6083,25.973,23.0733,25.1512,2870100.0],["2001-04-23",24.6937,24.7015,21.9026,22.1352,2174600.0],["2001-04-24",22.4841,23.2517,20.856,20.918,2641000.0],["2001-04-25",21.67,23.2439,21.3987,22.6934,1894300.0],["2001-04-26",23.0268,23.6083,22.4066,22.4066,1908500.0],["2001-04-27",22.4066,22.4066,21.3909,21.7553,4294500.0],["2001-04-30",21.9026,22.5771,21.8794,22.5151,2625100.0],["2001-05-01",22.3213,23.1431,21.8096,23.0656,2584200.0],["2001-05-02",24.0347,25.6784,23.8797,25.6164,3808500.0],["2001-05-03",24.81,24.8488,23.6471,24.1123,2606500.0],["2001-05-04",23.2982,25.5854,23.0268,25.3993,2174500.0],["2001-05-07",25.5854,26.1979,25.314,25.6009,2087500.0],["2001-05-08",26.4382,26.5545,25.0116,25.7249,2004900.0],["2001-05-09",24.81,25.7404,24.4146,24.81,3141600.0],["2001-05-10",25.5078,25.5466,24.3061,24.4457,3151600.0],["2001-05-11",24.4224,24.4224,23.8409,23.8719,1162300.0],["2001-05-14",23.8797,23.9494,23.4145,23.7013,1101800.0],["2001-05-15",23.9184,24.3138,23.4688,23.9107,1991800.0],["2001-05-16",22.8718,24.151,22.864,23.492,3584700.0],["2001-05-17",23.8409,25.5466,23.7401,25.2597,3073300.0],["2001-05-18",25.4148,25.5854,24.8488,25.5854,1958700.0],["2001-05-21",26.1281,29.3069,25.9343,29.2681,2951000.0],["2001-05-22",29.3844,29.6558,28.4928,29.4542,2860200.0],["2001-05-23",27.9888,28.4928,26.7406,26.7638,2263000.0],["2001-05-24",26.9034,27.826,26.3684,27.0197,1276800.0],["2001-05-25",27.3298,27.3298,26.3529,26.7406,673400.0],["2001-05-29",26.3219,26.3297,24.4301,24.624,1575000.0],["2001-05-30",24.0192,24.0192,21.7165,21.8716,2985300.0],["2001-05-31",22.3058,23.6393,22.3058,22.7787,1825000.0],["2001-06-01",23.1044,23.2207,21.7708,21.9801,2604400.0],["2001-06-04",22.2903,23.2594,21.7165,23.1276,1572700.0],["2001-06-05",23.0501,24.9419,23.0346,24.8256,1998500.0],["2001-06-06",24.8255,24.8643,23.8486,23.9572,1347100.0],["2001-06-07",23.8797,25.5854,23.8642,25.3605,1257200.0],["2001-06-08",25.3605,25.3605,23.4532,23.6548,1306500.0],["2001-06-11",22.9105,23.0113,21.2436,21.515,2261700.0],["2001-06-12",20.9335,21.2203,19.7705,21.0575,3550000.0],["2001-06-13",21.0575,21.3987,20.3908,20.8327,2502500.0],["2001-06-14",19.7705,20.0186,18.9487,19.5147,2685100.0],["2001-06-15",19.3829,20.5458,18.8014,20.2745,2724000.0],["2001-06-18",20.2745,20.414,17.8477,18.2742,2057000.0],["2001-06-19",19.693,19.693,18.8401,19.4681,4079500.0],["2001-06-20",17.8322,18.9797,17.7547,18.499,3153000.0],["2001-06-21",18.6075,20.1194,18.3284,20.0419,2319400.0],["2001-06-22",19.9178,20.0729,18.6308,19.189,3401800.0],["2001-06-25",19.189,19.9023,19.0029,19.6154,1272600.0],["2001-06-26",19.6154,20.6156,18.9952,20.6156,2226300.0],["2001-06-27",20.6156,21.3211,20.259,20.5071,2229500.0],["2001-06-28",21.2824,22.5229,21.0885,22.1042,2950200.0],["2001-06-29",22.5616,24.4301,21.9569,23.9262,3992300.0],["2001-07-02",23.3757,23.3757,22.4841,22.7477,1854600.0],["2001-07-03",22.7167,22.864,22.3135,22.5771,1022900.0],["2001-07-05",21.0963,21.5925,20.7396,21.4064,4267400.0],["2001-07-06",20.9335,21.1196,17.8322,17.8322,3770300.0],["2001-07-09",18.4137,19.8868,18.2586,19.6465,3121800.0],["2001-07-10",20.1582,20.3132,18.1656,18.1656,2337600.0],["2001-07-11",18.1811,19.127,17.8942,18.9952,2081100.0],["2001-07-12",20.5071,21.4839,20.2279,20.9335,2420700.0],["2001-07-13",21.0498,22.0964,20.1969,21.0343,1935800.0],["2001-07-16",20.9335,21.5305,20.6544,21.1738,2379600.0],["2001-07-17",20.5458,22.174,20.4063,21.9801,1718500.0],["2001-07-18",21.1273,21.6933,20.3132,20.4528,1594700.0],["2001-07-19",20.4605,23.0268,20.4605,22.2282,3026600.0],["2001-07-20",21.7088,22.4453,21.3832,22.0499,1283900.0],["2001-07-23",22.2903,22.5926,21.8096,21.9026,971600.0],["2001-07-24",21.8949,22.4066,21.5227,22.2593,1317700.0],["2001-07-25",22.2593,23.8797,21.8716,23.7246,2525500.0],["2001-07-26",23.337,24.655,22.9958,24.2441,2302800.0],["2001-07-27",25.0039,25.5466,24.7325,25.3683,2607200.0],["2001-07-30",24.8488,25.2675,24.0813,24.7713,1425300.0],["2001-07-31",24.5775,25.3915,24.2286,25.1977,2141100.0],["2001-08-01",25.2752,26.6708,25.1202,26.446,2499500.0],["2001-08-02",26.446,27.0585,25.3218,25.6009,2522900.0],["2001-08-03",25.6009,25.7792,24.7325,25.5776,1456400.0],["2001-08-06",25.1977,25.5466,25.0116,25.2132,609400.0],["2001-08-07",25.2752,25.4303,24.2053,24.4224,1752100.0],["2001-08-08",23.6471,24.4224,22.5074,22.5694,3191500.0],["2001-08-09",22.329,22.4143,21.515,21.9569,2961600.0],["2001-08-10",22.0964,22.6082,21.1273,21.7243,1986900.0],["2001-08-13",22.0887,22.2438,21.5615,21.9801,1412500.0],["2001-08-14",22.0887,22.2127,21.2824,21.3211,914300.0],["2001-08-15",21.9026,21.9336,19.8248,20.1582,1988000.0],["2001-08-16",19.8093,20.2357,19.0727,20.1504,2578600.0],["2001-08-17",18.8401,19.2278,17.4446,17.6772,5152100.0],["2001-08-20",17.8322,18.0648,17.2507,17.8555,1979100.0],["2001-08-21",17.7935,18.2121,17.2507,17.2895,1097700.0],["2001-08-22",17.7159,18.406,17.5221,18.026,1723900.0],["2001-08-23",18.4835,18.7626,17.9485,18.0416,1505900.0],["2001-08-24",18.5998,19.6775,18.4447,19.2743,1653900.0],["2001-08-27",19.3829,19.3829,18.6463,18.7626,1275300.0],["2001-08-28",18.7626,18.9874,17.84,18.0183,1524000.0],["2001-08-29",18.3362,18.3362,17.181,17.6849,2047100.0],["2001-08-30",17.2895,17.6306,16.3591,17.1034,2135900.0],["2001-08-31",17.212,18.026,17.0957,17.9175,1398000.0],["2001-09-04",17.4446,17.5609,16.08,16.2816,2686500.0],["2001-09-05",15.7389,15.8707,14.2115,14.4208,5122000.0],["2001-09-06",14.3356,14.917,13.9867,14.3433,3585200.0],["2001-09-07",14.3433,14.886,13.8394,14.0332,2391900.0],["2001-09-10",13.9634,14.3045,13.5757,14.0719,1856200.0],["2001-09-17",13.3354,13.568,12.7927,12.8004,2388800.0],["2001-09-18",12.9788,13.0253,11.5987,11.5987,1978000.0],["2001-09-19",11.7072,12.0949,11.087,11.6375,2197600.0],["2001-09-20",11.4436,11.9398,11.4359,11.6297,2692300.0],["2001-09-21",11.0482,13.7618,10.8544,12.5213,7284200.0],["2001-09-24",13.4129,14.0332,12.9865,13.9091,2898000.0],["2001-09-25",13.8393,14.6379,13.4905,13.9401,2553900.0],["2001-09-26",13.9401,14.2658,13.1261,13.3819,1724100.0],["2001-09-27",13.2191,13.7386,12.9865,13.3742,1864100.0],["2001-09-28",13.568,14.165,13.4905,13.8781,1805100.0],["2001-10-01",13.8083,13.8626,12.9943,13.4129,1342600.0],["2001-10-02",13.6068,14.0332,13.537,13.7153,1284300.0],["2001-10-03",13.6843,16.0257,13.4439,15.7079,3525300.0],["2001-10-04",15.7079,17.212,15.452,16.1963,2261400.0],["2001-10-05",16.049,16.049,14.6999,15.545,2626700.0],["2001-10-08",15.1961,16.1575,14.886,15.6923,1271400.0],["2001-10-09",15.5606,16.4754,14.8085,14.886,1254700.0],["2001-10-10",14.7697,16.3204,14.6534,16.3204,3054700.0],["2001-10-11",16.6693,17.84,16.6693,17.7547,2637500.0],["2001-10-12",17.7004,18.0261,17.0724,17.8322,2260600.0],["2001-10-15",17.4833,17.7547,17.1499,17.5919,2740100.0],["2001-10-16",17.5221,18.3362,17.2507,18.2199,1571400.0],["2001-10-17",18.53,18.7936,17.6772,18.026,2015300.0],["2001-10-18",17.5609,17.5609,16.8786,16.9018,1395000.0],["2001-10-19",16.7468,17.8787,16.584,17.8787,1338300.0],["2001-10-22",17.871,17.871,17.1732,17.7547,839400.0],["2001-10-23",17.871,18.9564,17.6772,18.1423,1749800.0],["2001-10-24",18.1036,18.8556,17.84,18.7161,2080700.0],["2001-10-25",18.2974,19.755,18.1191,19.755,1634300.0],["2001-10-26",19.4604,19.7085,18.7626,19.1037,1568700.0],["2001-10-29",18.9487,19.1037,17.2895,17.4446,1665500.0],["2001-10-30",16.4754,16.6693,15.7001,16.1653,2430500.0],["2001-10-31",16.5142,17.1344,16.3824,16.4367,2063900.0],["2001-11-01",16.9794,17.7082,16.2894,17.6074,1614500.0],["2001-11-02",17.7159,18.6153,17.367,18.1734,1406400.0],["2001-11-05",18.6385,19.5379,18.5455,19.2666,1915400.0],["2001-11-06",20.1194,20.5458,19.3673,20.4916,3836700.0],["2001-11-07",20.1582,21.2824,20.0496,20.5071,1814100.0],["2001-11-08",20.9335,21.3211,19.5457,19.6309,1975700.0],["2001-11-09",18.8401,19.6542,18.8091,19.5379,2576400.0],["2001-11-12",19.3828,19.6154,18.6463,19.5767,1321500.0],["2001-11-13",20.1582,20.8792,19.9721,20.2435,1246300.0],["2001-11-14",20.4683,20.949,19.8093,20.6466,1230000.0],["2001-11-15",20.4683,21.0885,20.1969,20.3597,1203300.0],["2001-11-16",20.8947,21.1816,20.4295,20.9025,1457300.0],["2001-11-19",21.011,21.1661,20.6001,20.7629,1738300.0],["2001-11-20",20.0419,20.4295,18.9952,19.3518,2388600.0],["2001-11-21",19.5379,19.693,18.9952,19.5147,1325000.0],["2001-11-23",19.5147,19.9178,19.3829,19.724,344700.0],["2001-11-26",20.1969,20.7009,19.9721,20.7009,1335200.0],["2001-11-27",20.5071,21.7708,20.2822,21.5382,3026800.0],["2001-11-28",20.8172,21.5925,20.4218,20.4683,2639900.0],["2001-11-29",20.4683,20.9102,19.9721,20.3132,1737100.0],["2001-11-30",20.9335,20.9877,20.0109,20.3908,1594300.0],["2001-12-03",20.2512,20.2512,19.7007,19.8713,1142700.0],["2001-12-04",19.8713,21.3211,19.8713,21.2824,1832500.0],["2001-12-05",21.3211,23.6471,21.2048,23.461,3116200.0],["2001-12-06",23.3292,23.8797,22.9648,23.6936,2059600.0],["2001-12-07",23.2749,23.6393,22.9183,23.0113,1115000.0],["2001-12-10",22.7167,23.6548,22.5771,22.7245,982100.0],["2001-12-11",22.9105,23.8332,22.9105,23.8099,1433000.0],["2001-12-12",23.8021,24.3836,22.4066,23.4145,2620100.0],["2001-12-13",22.6779,22.833,21.6002,21.639,2559400.0],["2001-12-14",21.9414,22.0965,20.5458,20.856,3273600.0],["2001-12-17",20.8559,21.6778,20.8559,21.3677,2132100.0],["2001-12-18",20.9257,20.9257,20.2124,20.6854,3164500.0],["2001-12-19",20.5458,20.5536,18.9952,19.189,3453600.0],["2001-12-20",16.2816,17.4523,16.1653,16.4754,10520500.0],["2001-12-21",16.6692,17.2972,16.5917,16.8088,3401800.0],["2001-12-24",16.8088,16.8941,16.5142,16.708,1020500.0],["2001-12-26",16.7468,17.274,16.7468,17.0957,1480900.0],["2001-12-27",17.2352,17.5764,17.1112,17.336,1360500.0],["2001-12-28",17.4911,18.0958,17.4446,17.9873,1406400.0],["2001-12-31",17.84,18.0416,17.4446,17.6151,1423100.0],["2002-01-02",18.53,18.53,17.4523,18.2509,1821700.0],["2002-01-03",18.4447,19.4991,18.2586,19.1968,1942800.0],["2002-01-04",19.693,19.8713,18.9719,19.3983,1466500.0],["2002-01-07",19.848,20.0884,19.4681,19.6309,1697400.0],["2002-01-08",19.4371,19.4604,18.7781,19.3053,1680800.0],["2002-01-09",19.3053,20.3132,19.3053,19.9721,3523300.0],["2002-01-10",19.9721,20.0806,19.3828,19.848,1798400.0],["2002-01-11",19.5767,19.7705,18.7316,19.2123,2198200.0],["2002-01-14",18.9099,19.1735,18.2199,18.623,1449300.0],["2002-01-15",18.8169,19.034,18.3749,18.7393,1042700.0],["2002-01-16",18.0261,18.8014,17.6849,17.8167,1888400.0],["2002-01-17",18.2819,18.4525,17.5143,18.2044,1617500.0],["2002-01-18",17.6384,18.2974,17.4446,17.8632,2031100.0],["2002-01-22",18.2199,18.2199,16.6615,16.677,2887100.0],["2002-01-23",16.8631,17.9485,16.708,17.6849,2584800.0],["2002-01-24",18.0648,18.5765,17.398,17.5221,2338100.0],["2002-01-25",17.0569,17.7857,16.5917,17.6461,2577200.0],["2002-01-28",17.6461,17.7159,16.9018,17.0569,2563300.0],["2002-01-29",17.0181,17.2895,16.8631,17.0569,2870000.0],["2002-01-30",17.2895,17.398,16.4754,17.398,1913500.0],["2002-01-31",17.5221,18.0416,17.4446,17.9873,1921300.0],["2002-02-01",17.7935,17.9098,17.0337,17.15,1985000.0],["2002-02-04",17.3283,17.5221,15.7311,15.8164,3379500.0],["2002-02-05",15.8164,15.9172,15.1186,15.5993,2977500.0],["2002-02-06",15.8164,15.9715,14.8163,15.5683,3156300.0],["2002-02-07",15.6613,16.1731,15.3512,15.5838,2282700.0],["2002-02-08",15.6071,15.8939,15.0488,15.6923,1743000.0],["2002-02-11",15.7389,16.049,15.5838,15.9715,1350200.0],["2002-02-12",16.2041,16.7468,15.7389,16.4754,3512500.0],["2002-02-13",16.553,16.8553,16.3281,16.553,2373900.0],["2002-02-14",16.6693,16.8398,16.553,16.677,1272400.0],["2002-02-15",16.6693,16.7468,16.1343,16.4522,1688600.0],["2002-02-19",16.3591,16.3669,15.5063,15.6458,1435500.0],["2002-02-20",15.6226,16.0412,15.3512,15.956,1128700.0],["2002-02-21",15.8939,15.8939,15.2117,15.2969,1827600.0],["2002-02-22",15.2659,15.3047,14.5759,14.8628,2418600.0],["2002-02-25",15.3125,16.2661,15.1264,16.0568,1828100.0],["2002-02-26",16.0568,16.0568,15.1962,15.2814,2479700.0],["2002-02-27",15.3512,15.8087,15.1496,15.2039,1964500.0],["2002-02-28",15.1651,15.6536,14.3821,14.4596,2440600.0],["2002-03-01",14.4674,15.2427,14.4596,15.0721,1841600.0],["2002-03-04",15.3125,17.7004,15.3125,17.6539,3065200.0],["2002-03-05",17.5609,18.1423,17.1422,17.8632,1749800.0],["2002-03-06",17.8322,18.4215,17.367,18.3594,1673200.0],["2002-03-07",18.53,19.4061,18.4447,19.4061,3073200.0],["2002-03-08",20.7396,20.7707,20.1969,20.4218,3193000.0],["2002-03-11",20.4218,20.4218,18.9177,19.3518,3065700.0],["2002-03-12",18.4137,18.7703,17.9175,18.026,2280700.0],["2002-03-13",17.7547,17.809,16.5142,16.5374,5834300.0],["2002-03-14",16.6693,17.4988,16.553,16.677,2742300.0],["2002-03-15",17.5609,17.5609,16.8243,16.8941,3195500.0],["2002-03-18",17.212,17.2895,16.1265,16.3591,3179000.0],["2002-03-19",16.5917,16.5917,15.9715,16.0955,2645300.0],["2002-03-20",17.0569,17.9873,16.8708,17.0569,7426300.0],["2002-03-21",17.1344,17.5066,17.0569,17.4523,3148200.0],["2002-03-22",17.2507,17.3593,16.9019,16.9794,3180600.0],["2002-03-25",17.4291,17.4291,16.4522,16.5995,1832600.0],["2002-03-26",16.5995,17.2895,16.5995,17.0259,1822500.0],["2002-03-27",17.212,17.7547,16.9174,17.7082,1682000.0],["2002-03-28",17.5996,18.53,17.5298,18.2431,1959800.0],["2002-04-01",17.8322,18.6851,17.6927,18.5455,1577900.0],["2002-04-02",18.2199,18.4447,17.84,17.9485,2040400.0],["2002-04-03",17.9253,18.1966,17.3283,17.5609,1107900.0],["2002-04-04",17.2662,18.0803,17.2585,17.8012,1292400.0],["2002-04-05",17.9485,18.0183,17.1887,17.367,988600.0],["2002-04-08",16.4367,17.3128,16.3049,17.0492,1922900.0],["2002-04-09",17.0569,17.367,16.6382,16.8243,2102700.0],["2002-04-10",16.8243,17.0104,16.3281,16.4367,4064200.0],["2002-04-11",16.4367,16.5142,16.0878,16.1343,2405000.0],["2002-04-12",16.2816,16.3126,16.0878,16.2428,1897400.0],["2002-04-15",16.2816,16.4367,16.0645,16.111,1684100.0],["2002-04-16",16.9794,17.367,16.8476,17.2818,1858300.0],["2002-04-17",17.0569,17.4291,16.9406,17.2662,1352000.0],["2002-04-18",17.2662,17.274,16.5297,16.708,2327300.0],["2002-04-19",17.0259,17.1344,16.6693,16.8553,917300.0],["2002-04-22",16.6615,16.6615,16.1033,16.2894,1041100.0],["2002-04-23",16.5297,16.5917,15.956,16.049,738600.0],["2002-04-24",16.0878,16.3359,15.7776,15.8707,1394600.0],["2002-04-25",15.6769,16.2816,15.5063,16.2273,1936700.0],["2002-04-26",16.3591,16.5917,15.5916,15.7001,1462700.0],["2002-04-29",15.8552,15.956,15.5451,15.6071,1069100.0],["2002-04-30",15.6613,16.2583,15.5838,15.8242,1533500.0],["2002-05-01",15.5838,15.8009,14.917,15.5528,2444800.0],["2002-05-02",15.6613,15.6613,14.7775,14.9015,2556900.0],["2002-05-03",14.7465,14.8628,13.9557,14.4208,4042400.0],["2002-05-06",14.0719,14.4596,14.0719,14.134,2166400.0],["2002-05-07",14.3433,14.3511,13.7618,13.7618,2356700.0],["2002-05-08",14.8473,16.4909,14.8085,16.4754,5152100.0],["2002-05-09",16.3591,16.3669,15.7621,16.049,2444200.0],["2002-05-10",16.049,16.0878,15.3435,15.4598,1094600.0],["2002-05-13",15.7156,16.3436,15.4675,16.2816,1170100.0],["2002-05-14",17.8865,17.8865,16.9018,17.5454,2004700.0],["2002-05-15",17.1732,19.7705,17.0647,19.2278,5975600.0],["2002-05-16",19.1503,19.5767,18.8944,19.2821,2511500.0],["2002-05-17",19.3983,19.7627,19.096,19.3673,2124700.0],["2002-05-20",19.3053,19.3053,18.53,18.8324,1187600.0],["2002-05-21",18.8401,19.1192,17.8322,17.9563,1622700.0],["2002-05-22",17.9873,18.2199,17.6384,17.933,1163400.0],["2002-05-23",18.2199,18.5068,17.7702,18.437,942200.0],["2002-05-24",18.0803,18.1423,17.6461,17.6461,1333600.0],["2002-05-28",17.9873,18.0881,17.7159,17.8787,1174500.0],["2002-05-29",17.8787,17.8787,17.0569,17.2507,1567700.0],["2002-05-30",17.1732,17.5066,16.8708,17.3748,1472100.0],["2002-05-31",17.8322,18.0648,17.6694,17.8012,1435300.0],["2002-06-03",17.8012,17.809,16.9871,17.0259,1179100.0],["2002-06-04",16.6615,17.0492,15.8939,16.708,3329000.0],["2002-06-05",16.9018,17.0569,16.3049,17.0569,1616400.0],["2002-06-06",16.7856,16.7856,15.9405,16.1343,1546700.0],["2002-06-07",15.545,16.5995,15.3512,16.4444,1926500.0],["2002-06-10",16.3591,16.7235,16.0723,16.1498,1069600.0],["2002-06-11",16.6692,16.7468,15.5373,15.6458,2250100.0],["2002-06-12",15.5063,16.0878,15.1962,15.8939,2458700.0],["2002-06-13",15.8939,16.3048,15.39,15.7079,1312700.0],["2002-06-14",15.2349,15.7621,14.5759,15.7079,1883500.0],["2002-06-17",15.8939,16.049,15.514,15.6226,2185700.0],["2002-06-18",15.6148,15.8552,14.8395,14.8473,4089100.0],["2002-06-19",15.9327,16.5762,15.5838,15.7776,5001300.0],["2002-06-20",15.8939,16.049,15.1186,15.3667,2000800.0],["2002-06-21",15.3667,15.7932,15.2814,15.4753,1887500.0],["2002-06-24",15.3512,16.3591,15.1186,15.7389,2285600.0],["2002-06-25",15.956,16.0568,15.0023,15.0876,2331700.0],["2002-06-26",14.6922,15.3357,14.3511,14.7775,2502500.0],["2002-06-27",15.0799,15.7389,14.8628,15.5606,1546400.0],["2002-06-28",15.3667,16.3669,15.2814,16.3669,2018300.0],["2002-07-01",16.173,16.4367,15.1729,15.1806,2138600.0],["2002-07-02",14.9636,14.9636,13.6843,13.8549,3020300.0],["2002-07-03",13.9169,14.917,13.8394,14.886,3053300.0],["2002-07-05",15.5063,16.1343,15.328,16.1343,844100.0],["2002-07-08",16.0878,16.1265,15.0799,15.1729,1699500.0],["2002-07-09",15.0411,15.421,14.7,14.7,1573600.0],["2002-07-10",15.0411,15.0799,13.6378,13.6455,2606300.0],["2002-07-11",13.6378,14.9015,13.3354,14.6767,2870500.0],["2002-07-12",14.6767,15.4132,14.4208,14.731,2078800.0],["2002-07-15",14.731,14.8705,14.1417,14.8163,2000200.0],["2002-07-16",14.5449,15.7621,14.5449,15.0721,2552500.0],["2002-07-17",15.5528,15.8862,14.7,15.0566,1657200.0],["2002-07-18",15.0333,15.7001,14.8628,15.0023,1378500.0],["2002-07-19",14.4984,15.0101,14.227,14.3045,1588100.0],["2002-07-22",14.1107,14.6534,13.0253,13.7463,3106900.0],["2002-07-23",13.7618,14.0332,12.8004,13.064,2072500.0],["2002-07-24",12.2112,13.9169,12.0561,13.8006,2792700.0],["2002-07-25",13.7618,13.7618,11.746,12.4515,2985500.0],["2002-07-26",12.4515,12.7074,12.0871,12.5601,2003000.0],["2002-07-29",12.8702,13.8781,12.7307,13.7463,1725200.0],["2002-07-30",13.6843,14.4984,13.3742,14.2968,1329700.0],["2002-07-31",14.2968,14.2968,13.4129,13.7928,1770000.0],["2002-08-01",14.1107,14.6379,13.4362,13.4982,2035200.0],["2002-08-02",13.4517,13.568,12.8237,13.0253,1490500.0],["2002-08-05",12.8702,13.2036,12.0639,12.1802,1200400.0],["2002-08-06",12.5989,13.7231,12.4128,13.0098,1889800.0],["2002-08-07",13.8781,13.9479,12.1724,13.033,2125800.0],["2002-08-08",13.033,14.0564,12.7151,14.0564,1487200.0],["2002-08-09",14.0487,14.1882,13.3354,14.0177,1490400.0],["2002-08-12",13.6145,13.7386,13.2734,13.6455,976000.0],["2002-08-13",13.599,14.0719,13.0951,13.1571,1169500.0],["2002-08-14",13.1183,13.9557,12.8702,13.9557,1343600.0],["2002-08-15",13.9867,14.4596,13.8006,14.3045,1327700.0],["2002-08-16",14.3045,15.3512,13.8781,15.0023,1674100.0],["2002-08-19",14.886,15.2737,14.6534,15.0566,2127300.0],["2002-08-20",15.0566,15.0566,14.3588,14.4596,1421500.0],["2002-08-21",14.731,15.4675,14.5837,15.2582,1216400.0],["2002-08-22",15.2582,15.8009,14.8473,15.4598,1551900.0],["2002-08-23",15.1186,15.1574,14.5759,14.6147,1287700.0],["2002-08-26",14.8085,15.0178,14.3821,14.8628,1166500.0],["2002-08-27",15.0023,15.1186,14.3898,14.4984,1018300.0],["2002-08-28",14.4208,14.4208,13.8238,13.9479,1859700.0],["2002-08-29",13.7618,14.32,13.5913,14.2348,2006300.0],["2002-08-30",14.0332,14.7155,14.0332,14.5061,1354500.0],["2002-09-03",14.1495,14.2735,13.6378,13.7386,1951300.0],["2002-09-04",13.7308,14.5371,13.5602,14.3743,1172400.0],["2002-09-05",14.1495,14.3045,13.7851,14.2038,980200.0],["2002-09-06",14.9713,15.0721,14.4984,15.0411,1809000.0],["2002-09-09",14.7697,15.2737,14.4906,15.1961,1160300.0],["2002-09-10",15.1962,15.4985,14.8007,14.886,1732000.0],["2002-09-11",15.39,15.452,14.824,14.8473,1113900.0],["2002-09-12",14.793,15.0101,14.4363,14.6922,1330500.0],["2002-09-13",14.3821,14.5992,13.8471,13.8704,2030000.0],["2002-09-16",13.8704,13.9944,13.3199,13.3199,1889800.0],["2002-09-17",14.1495,14.1727,13.4284,13.599,2593000.0],["2002-09-18",12.909,13.5215,12.4205,13.0485,3982000.0],["2002-09-19",12.5601,13.2656,12.4826,12.9245,3323500.0],["2002-09-20",13.2191,13.2269,11.8623,11.9243,5800200.0],["2002-09-23",11.9243,12.0561,11.4359,11.746,2097500.0],["2002-09-24",11.6297,11.653,11.2498,11.3506,2935100.0],["2002-09-25",11.6685,12.4283,11.4824,12.2034,2652800.0],["2002-09-26",12.2034,12.3818,11.6297,11.9864,2668400.0],["2002-09-27",11.9786,12.3352,11.6375,11.8778,1308600.0],["2002-09-30",11.6685,11.6762,11.1335,11.4591,1680200.0],["2002-10-01",11.4824,11.8856,10.9319,11.808,2617900.0],["2002-10-02",11.7072,11.7848,10.8544,10.9009,3426200.0],["2002-10-03",11.087,11.3971,10.6606,11.3971,2309700.0],["2002-10-04",11.3196,11.3273,9.3813,9.5596,4676000.0],["2002-10-07",9.4278,9.924,9.1177,9.265,3164500.0],["2002-10-08",9.4821,9.6139,8.7145,9.0091,2454700.0],["2002-10-09",8.7998,9.3813,8.6292,8.9394,2781600.0],["2002-10-10",9.0712,9.8155,8.8386,9.6216,2041700.0],["2002-10-11",10.0016,10.5055,9.9163,10.2729,2034400.0],["2002-10-14",10.0403,10.2574,9.8542,10.0015,1076300.0],["2002-10-15",10.583,11.149,10.5598,11.1413,1646200.0],["2002-10-16",10.7148,10.7614,10.0016,10.0403,1855500.0],["2002-10-17",10.6218,11.0482,10.521,10.7226,1991600.0],["2002-10-18",10.7769,10.9164,10.1876,10.3039,2448300.0],["2002-10-21",10.3039,11.3196,10.1023,11.2886,1524400.0],["2002-10-22",10.9707,11.622,10.6993,10.9009,1908300.0],["2002-10-23",10.8156,11.4747,10.7148,11.4359,1599200.0],["2002-10-24",11.5909,12.0174,11.4281,11.5522,3090300.0],["2002-10-25",11.5134,12.2112,11.2421,12.1337,1677200.0],["2002-10-28",12.8702,13.1803,12.0949,12.2577,2307900.0],["2002-10-29",12.1802,12.3275,11.2653,11.6995,1793100.0],["2002-10-30",11.8623,12.0174,11.4746,12.0174,1842100.0],["2002-10-31",12.0019,12.0871,11.5754,11.9398,1444800.0],["2002-11-01",11.9088,12.8314,11.6297,12.7927,2133400.0],["2002-11-04",12.9477,14.1107,12.909,13.7696,3912900.0],["2002-11-05",13.6068,13.7153,13.2656,13.4672,2062100.0],["2002-11-06",13.8006,14.1495,13.6455,14.0022,2410800.0],["2002-11-07",14.0022,14.0022,12.3275,12.5291,3594800.0],["2002-11-08",12.6376,13.0873,12.1957,12.343,2605200.0],["2002-11-11",12.25,12.25,11.3583,11.622,1657200.0],["2002-11-12",11.8856,12.2422,11.715,11.9476,1814500.0],["2002-11-13",11.9553,12.4748,11.746,12.405,1377100.0],["2002-11-14",12.8702,13.1958,12.6531,13.1803,1392800.0],["2002-11-15",12.8314,13.2579,12.6376,13.1881,964500.0],["2002-11-18",13.4517,13.6145,12.8702,12.9788,2026800.0],["2002-11-19",13.064,13.3742,12.8625,13.064,1681300.0],["2002-11-20",13.064,14.0177,12.7927,14.0177,1511100.0],["2002-11-21",14.3433,16.2506,14.3433,16.2041,5863500.0],["2002-11-22",16.2118,17.212,15.7001,17.0259,5068000.0],["2002-11-25",17.0337,18.3362,17.0104,17.6694,4584700.0],["2002-11-26",17.6772,17.6772,16.3204,16.3824,2628200.0],["2002-11-27",16.677,17.0414,16.6305,16.8243,1903100.0],["2002-11-29",17.2507,17.3128,16.6227,16.6305,768300.0],["2002-12-02",17.1344,17.5919,16.4056,16.5685,2113200.0],["2002-12-03",16.3979,16.3979,15.8319,15.9327,1691800.0],["2002-12-04",15.3125,15.5761,14.6767,15.1884,3271100.0],["2002-12-05",15.6226,15.7776,14.886,15.1961,1771700.0],["2002-12-06",15.2039,15.3667,14.6922,15.0954,1292200.0],["2002-12-09",14.886,14.9326,14.1572,14.3821,1656400.0],["2002-12-10",14.3898,15.0721,14.3588,15.0178,1886600.0],["2002-12-11",15.0256,15.452,14.6534,14.9093,1542400.0],["2002-12-12",15.0799,15.4675,14.5837,14.7155,1679800.0],["2002-12-13",14.7232,14.7232,14.0564,14.1882,1409900.0],["2002-12-16",14.2503,14.7155,14.1882,14.6922,1409200.0],["2002-12-17",14.6999,15.3667,14.6147,15.1961,2000000.0],["2002-12-18",15.2039,15.2039,14.0332,14.1727,2772600.0],["2002-12-19",14.1727,14.6069,13.4129,14.1495,5028400.0],["2002-12-20",14.1572,14.6224,13.9557,14.4596,2599400.0],["2002-12-23",14.1882,14.9248,14.1107,14.3433,1500600.0],["2002-12-24",14.1882,14.4286,13.9944,14.227,478500.0],["2002-12-26",14.227,14.5294,13.8626,13.9867,890500.0],["2002-12-27",13.9944,14.0952,13.4905,13.6533,952000.0],["2002-12-30",13.692,13.8394,13.537,13.6223,1047200.0],["2002-12-31",13.63,13.9944,13.4905,13.8936,1058600.0],["2003-01-02",14.0099,14.7,13.8626,14.6612,1883900.0],["2003-01-03",14.5682,14.9325,14.3666,14.6767,799300.0],["2003-01-06",14.9093,15.4908,14.6689,15.4287,1888700.0],["2003-01-07",15.4985,15.8862,15.3822,15.5373,2038100.0],["2003-01-08",15.3124,15.3745,14.8085,14.8628,1259300.0],["2003-01-09",14.8705,15.7001,14.8705,15.545,1298400.0],["2003-01-10",15.1574,15.8164,15.1341,15.4443,1758200.0],["2003-01-13",15.452,15.452,14.6302,14.6379,2610900.0],["2003-01-14",14.5759,15.0101,14.5449,14.731,1350700.0],["2003-01-15",14.6534,14.8162,14.0332,14.289,2155400.0],["2003-01-16",14.2968,14.5682,13.7231,13.7851,1667700.0],["2003-01-17",13.7928,13.7928,13.3974,13.5292,2430100.0],["2003-01-21",13.5292,13.6068,13.0253,13.033,1485000.0],["2003-01-22",13.033,13.3354,12.909,13.1648,1573500.0],["2003-01-23",13.4439,13.537,12.7694,13.2889,2338100.0],["2003-01-24",13.2966,13.4207,12.7307,12.8625,1561300.0],["2003-01-27",12.8702,12.9245,12.2887,12.3663,2043400.0],["2003-01-28",12.5989,12.7539,12.374,12.6609,1233900.0],["2003-01-29",12.6609,12.6609,11.9398,12.3275,2505500.0],["2003-01-30",12.3663,12.4515,11.8778,11.9398,1108700.0],["2003-01-31",11.9476,12.1724,11.5754,12.1027,2158600.0],["2003-02-03",12.1802,12.2345,11.777,11.8468,1272000.0],["2003-02-04",11.8545,11.8545,11.3196,11.5522,3021800.0],["2003-02-05",11.8623,12.2345,11.7693,11.9011,2098100.0],["2003-02-06",11.8235,11.8313,11.3584,11.4514,1565500.0],["2003-02-07",11.7072,11.7848,11.3739,11.3971,1116100.0],["2003-02-10",11.3351,11.746,11.2498,11.5909,1120400.0],["2003-02-11",11.6297,11.9786,11.3739,11.5134,888700.0],["2003-02-12",11.5134,11.7072,11.4359,11.5522,1007200.0],["2003-02-13",11.4747,11.6065,11.2653,11.4204,1241600.0],["2003-02-14",11.5522,11.9553,11.3971,11.9553,1062900.0],["2003-02-18",12.1337,12.5989,12.0716,12.4593,1509600.0],["2003-02-19",12.3663,12.374,12.0251,12.1259,1152600.0],["2003-02-20",12.3275,12.6376,12.2965,12.5368,1275000.0],["2003-02-21",12.6376,12.6609,12.2112,12.5213,1531300.0],["2003-02-24",12.4438,12.6764,12.2577,12.3042,1064700.0],["2003-02-25",12.312,12.3275,11.7925,12.25,1921500.0],["2003-02-26",12.25,12.3663,11.9243,11.9631,1110600.0],["2003-02-27",12.0716,12.3275,11.9011,12.1724,816600.0],["2003-02-28",12.3275,12.9012,12.2577,12.878,1513700.0],["2003-03-03",12.94,13.064,12.5136,12.5213,2028800.0],["2003-03-04",12.5756,12.6919,12.3895,12.405,1133100.0],["2003-03-05",12.4438,12.7074,12.343,12.6376,1030600.0],["2003-03-06",12.6376,12.7229,12.343,12.5911,1050300.0],["2003-03-07",12.2887,12.4826,12.2189,12.374,1594600.0],["2003-03-10",12.312,12.3275,11.9786,12.0096,1053900.0],["2003-03-11",12.0561,12.2112,11.9476,11.9786,1088000.0],["2003-03-12",11.9786,12.2112,11.8468,12.2112,1325700.0],["2003-03-13",12.5213,13.1028,12.4748,13.0098,1363100.0],["2003-03-14",13.1803,13.568,12.9943,13.1648,1646000.0],["2003-03-17",13.064,14.3821,12.9477,14.2425,3451400.0],["2003-03-18",14.1495,14.4596,13.9557,14.3898,1898900.0],["2003-03-19",14.1185,14.4208,13.0873,13.3897,3498300.0],["2003-03-20",14.0332,14.5914,13.6455,14.3278,3810200.0],["2003-03-21",14.5139,14.5371,13.8161,14.3666,2412200.0],["2003-03-24",13.8781,14.103,13.8083,13.9091,1191000.0],["2003-03-25",14.0022,14.3433,13.8859,14.2115,1490500.0],["2003-03-26",14.2115,14.3433,14.0022,14.1882,1458900.0],["2003-03-27",14.0254,14.2968,13.9169,14.1727,1218900.0],["2003-03-28",14.0952,14.2813,13.9944,14.1262,1091100.0],["2003-03-31",13.4129,13.9557,13.4129,13.568,1912600.0],["2003-04-01",13.5913,13.8161,13.4982,13.7231,1345200.0],["2003-04-02",14.1495,14.5061,14.0797,14.3666,1947600.0],["2003-04-03",14.3356,14.917,14.2503,14.6534,2132900.0],["2003-04-04",14.6534,14.8085,14.289,14.4984,1355400.0],["2003-04-07",15.3125,15.5063,14.6379,14.6379,3179600.0],["2003-04-08",14.6379,14.6534,14.1882,14.2813,2092300.0],["2003-04-09",14.2658,14.5371,13.8006,13.8006,2078600.0],["2003-04-10",13.8083,13.9401,13.6688,13.7076,1902700.0],["2003-04-11",13.9556,14.1882,13.6378,13.7618,1475100.0],["2003-04-14",13.7541,13.9867,13.6455,13.9169,1047200.0],["2003-04-15",13.9169,13.9324,13.568,13.9014,2037000.0],["2003-04-16",14.0177,14.3278,13.9324,13.9401,1661200.0],["2003-04-17",14.0332,14.731,13.9634,14.6844,1800100.0],["2003-04-21",14.6844,15.1419,14.5759,15.1419,1951500.0],["2003-04-22",14.9868,15.1341,14.8085,15.0721,1252100.0],["2003-04-23",14.9636,15.0799,14.8007,14.9946,1220100.0],["2003-04-24",14.8085,15.1109,14.731,14.9558,1131400.0],["2003-04-25",14.8628,14.8628,14.2348,14.3045,1164000.0],["2003-04-28",14.3433,14.8395,14.3433,14.7387,975400.0],["2003-04-29",14.731,14.9713,14.3976,14.6922,1584800.0],["2003-04-30",14.5759,14.6147,14.3821,14.4984,1404500.0],["2003-05-01",14.4984,14.5139,14.103,14.3433,1122900.0],["2003-05-02",14.227,14.7852,14.227,14.7232,1352900.0],["2003-05-05",14.8085,15.6613,14.7697,15.2427,2613900.0],["2003-05-06",15.328,15.7854,15.2737,15.6691,2863500.0],["2003-05-07",15.6691,16.2816,15.5838,16.2196,3565500.0],["2003-05-08",15.8939,16.3979,15.8164,16.3281,2625300.0],["2003-05-09",16.5685,16.6693,15.9715,16.1653,2366700.0],["2003-05-12",16.1808,16.5142,16.049,16.5142,2030100.0],["2003-05-13",16.5142,16.5142,15.6924,16.0723,2202600.0],["2003-05-14",16.2661,16.2661,15.7389,15.8164,1700500.0],["2003-05-15",16.049,16.1886,15.514,15.7544,1732900.0],["2003-05-16",15.7544,16.1343,15.4598,16.1343,2172300.0],["2003-05-19",15.9327,15.9327,15.1341,15.2039,1877100.0],["2003-05-20",15.4288,15.4985,15.0566,15.2349,871600.0],["2003-05-21",15.2117,15.3357,14.9481,15.2737,1466300.0],["2003-05-22",15.2737,15.6613,15.1496,15.4675,1052100.0],["2003-05-23",15.4287,15.4908,15.1806,15.1961,1242600.0],["2003-05-27",15.1962,16.1265,15.1109,16.1188,1322600.0],["2003-05-28",16.1188,16.2816,15.9172,15.9715,1561200.0],["2003-05-29",16.049,16.2816,15.9792,16.1033,1278800.0],["2003-05-30",16.1886,16.3514,15.9637,16.2738,1976200.0],["2003-06-02",16.4754,16.8631,16.1886,16.1886,1645700.0],["2003-06-03",16.2428,16.3901,16.0102,16.2118,1338100.0],["2003-06-04",16.2661,17.367,16.2351,17.212,2653000.0],["2003-06-05",16.8243,17.2352,16.708,17.2042,1695800.0],["2003-06-06",17.4446,17.7547,16.7468,16.9329,2503000.0],["2003-06-09",16.8243,16.9406,16.3669,16.5452,1465100.0],["2003-06-10",16.6692,16.8631,16.5607,16.7933,1580300.0],["2003-06-11",16.7933,17.4756,15.8242,17.3748,2601700.0],["2003-06-12",17.6384,17.6384,17.367,17.6229,1420800.0],["2003-06-13",17.7159,17.7935,17.2197,17.2818,1712200.0],["2003-06-16",17.367,18.0648,17.3205,18.0183,1718200.0],["2003-06-17",18.0183,18.5688,18.0183,18.5455,2847700.0],["2003-06-18",18.5455,18.8944,18.2974,18.7703,2606600.0],["2003-06-19",18.9177,19.848,18.1423,18.3129,3818900.0],["2003-06-20",18.4912,18.53,18.0183,18.1811,1669000.0],["2003-06-23",18.1811,18.1811,17.274,17.6306,2118500.0],["2003-06-24",17.0647,17.8322,16.9561,17.0414,2046800.0],["2003-06-25",17.0569,17.7935,17.0492,17.4833,1645700.0],["2003-06-26",17.8322,17.9485,17.4988,17.5066,1928600.0],["2003-06-27",17.5066,17.5531,17.0569,17.1267,1118000.0],["2003-06-30",17.305,17.4988,16.9871,17.1344,898800.0],["2003-07-01",17.1344,17.3283,16.4367,17.274,1276200.0],["2003-07-02",17.2662,17.5996,17.1732,17.5454,1168700.0],["2003-07-03",17.2895,17.5221,17.1189,17.305,549500.0],["2003-07-07",17.5221,18.4292,17.4213,18.2742,1569500.0],["2003-07-08",18.0726,19.6542,18.0726,19.6154,3585700.0],["2003-07-09",19.5379,19.8635,19.2278,19.5767,2485400.0],["2003-07-10",19.2666,19.4216,18.7316,19.034,1809300.0],["2003-07-11",19.3441,19.4604,19.0185,19.034,1491000.0],["2003-07-14",19.3053,19.7317,19.22,19.3596,1682100.0],["2003-07-15",19.6542,19.7705,19.2278,19.4604,2103600.0],["2003-07-16",19.755,19.755,19.034,19.3053,1340000.0],["2003-07-17",18.9952,19.0417,18.3904,18.4137,1756200.0],["2003-07-18",18.5688,18.8169,18.2044,18.6773,1175100.0],["2003-07-21",18.5533,18.5765,17.9795,18.2276,1048300.0],["2003-07-22",18.4215,18.468,18.1346,18.2974,1425300.0],["2003-07-23",18.4137,18.5688,17.902,18.5222,843700.0],["2003-07-24",18.5223,18.7859,17.778,17.8632,1947900.0],["2003-07-25",17.7547,17.9873,17.2507,17.8865,2376800.0],["2003-07-28",17.8865,18.1656,17.1344,18.0105,2230300.0],["2003-07-29",18.0105,18.0958,17.4368,17.4988,1647400.0],["2003-07-30",17.5531,17.8477,17.4756,17.6539,1377100.0],["2003-07-31",17.8555,18.3207,17.8322,17.871,1400200.0],["2003-08-01",18.1423,18.2044,17.5996,17.8322,1775700.0],["2003-08-04",17.8632,18.1191,17.6306,17.9485,1179000.0],["2003-08-05",17.871,17.995,17.5298,17.5609,1589700.0],["2003-08-06",17.5609,17.5609,17.212,17.2895,1893400.0],["2003-08-07",17.3283,17.5996,17.2662,17.4678,1073600.0],["2003-08-08",17.5609,17.7237,17.2895,17.5221,1648300.0],["2003-08-11",17.5531,17.8167,17.5531,17.8012,870300.0],["2003-08-12",17.871,18.6075,17.7237,18.5843,1688500.0],["2003-08-13",18.5998,19.127,18.5067,18.9254,1691900.0],["2003-08-14",19.034,19.3596,18.7083,19.3518,1630400.0],["2003-08-15",19.158,19.4216,19.096,19.2588,1033800.0],["2003-08-18",19.3053,20.1892,19.2666,20.1814,1716400.0],["2003-08-19",20.1814,21.3056,20.1814,21.0885,3350100.0],["2003-08-20",21.0885,21.3134,20.8792,21.2436,1638700.0],["2003-08-21",21.2824,21.608,21.1195,21.4839,1325200.0],["2003-08-22",21.8251,21.8638,21.0653,21.2591,1642500.0],["2003-08-25",21.2591,21.3134,20.6854,20.9257,1235200.0],["2003-08-26",20.6621,21.011,20.4373,20.949,1252900.0],["2003-08-27",20.9335,21.2591,20.9335,21.2126,874600.0],["2003-08-28",21.2126,21.3832,20.9955,21.3289,936700.0],["2003-08-29",21.3289,21.8251,21.2436,21.8251,1067500.0],["2003-09-02",21.8406,22.0964,21.5227,22.0964,823300.0],["2003-09-03",22.2748,22.833,22.0499,22.0887,1764000.0],["2003-09-04",22.174,22.5539,22.0422,22.3988,1458100.0],["2003-09-05",22.0189,22.9338,22.0189,22.267,1528200.0],["2003-09-08",22.3678,22.7865,22.2903,22.5461,1283900.0],["2003-09-09",22.5461,22.5461,22.0964,22.2515,820300.0],["2003-09-10",22.2282,22.236,21.3211,21.3754,1052000.0],["2003-09-11",21.3987,21.9957,21.3444,21.8639,842200.0],["2003-09-12",21.8251,21.8794,21.4762,21.7863,886600.0],["2003-09-15",21.7863,22.0964,21.5692,21.9026,788600.0],["2003-09-16",21.9026,22.7089,21.9026,22.6392,1311800.0],["2003-09-17",22.4841,22.7942,22.2825,22.6392,1283700.0],["2003-09-18",22.6392,22.8718,22.298,22.833,2042400.0],["2003-09-19",22.4376,23.2517,22.3678,22.7245,3045100.0],["2003-09-22",22.7244,22.7244,21.9026,21.9026,1607600.0],["2003-09-23",22.0964,22.0964,21.8561,22.0654,1667800.0],["2003-09-24",22.0809,22.0887,20.5071,20.5458,2640800.0],["2003-09-25",20.9335,20.9722,20.3908,20.4528,2587900.0],["2003-09-26",20.352,20.4528,19.7162,19.7705,1519200.0],["2003-09-29",20.1039,20.3132,19.8558,20.0729,1421100.0],["2003-09-30",20.0806,20.3908,19.8093,20.1969,1678800.0],["2003-10-01",20.6621,20.7396,20.0186,20.2667,1398200.0],["2003-10-02",20.1582,20.6776,20.1582,20.6389,1392000.0],["2003-10-03",21.2979,21.9414,20.7396,21.3366,1729700.0],["2003-10-06",21.3987,22.1042,21.3987,22.0344,1430100.0],["2003-10-07",22.0344,22.0344,21.4684,21.8328,1381300.0],["2003-10-08",21.8251,21.8794,20.7396,20.9335,1873200.0],["2003-10-09",21.3366,22.0577,21.3211,21.7165,1936500.0],["2003-10-10",21.8096,21.9801,21.4529,21.6313,768800.0],["2003-10-13",21.8639,22.0577,21.7088,21.8406,452800.0],["2003-10-14",21.8639,22.3911,21.7088,22.3291,1175100.0],["2003-10-15",22.6392,22.7167,21.9491,22.0344,995000.0],["2003-10-16",22.0189,22.1197,21.6002,21.7631,904100.0],["2003-10-17",21.8639,22.0112,21.0808,21.2746,861500.0],["2003-10-20",21.3987,21.5382,21.1816,21.3987,820600.0],["2003-10-21",21.3987,22.4453,21.3987,22.3368,2008700.0],["2003-10-22",22.3368,22.3368,21.2126,21.5382,1117000.0],["2003-10-23",21.1351,21.2048,20.6776,20.9025,1470700.0],["2003-10-24",20.7086,20.8172,20.1582,20.4838,1287300.0],["2003-10-27",20.7164,21.0886,20.6621,20.7939,1037200.0],["2003-10-28",21.0265,21.8483,20.9412,21.7708,1493300.0],["2003-10-29",21.67,22.0422,21.577,22.0344,1802800.0],["2003-10-30",22.4221,22.5306,21.9104,21.9414,2120500.0],["2003-10-31",22.1275,22.205,21.5692,21.5925,1077700.0],["2003-11-03",21.8639,22.2593,21.7088,22.1042,1153900.0],["2003-11-04",22.1042,23.5463,21.3987,23.3447,3574300.0],["2003-11-05",22.6779,23.4145,22.6779,23.3525,2727500.0],["2003-11-06",23.3525,24.2363,22.9881,23.9805,2932900.0],["2003-11-07",24.0735,24.5464,23.9572,24.151,1822600.0],["2003-11-10",24.058,24.089,23.2749,23.399,1492700.0],["2003-11-11",23.2594,23.2594,22.8795,23.0036,1122500.0],["2003-11-12",23.2982,23.7866,23.2594,23.6083,1605400.0],["2003-11-13",22.8795,23.7866,22.8795,23.4455,1008200.0],["2003-11-14",23.3369,23.5308,22.3523,22.3678,2063100.0],["2003-11-17",22.2128,22.3678,21.011,21.7941,2688400.0],["2003-11-18",21.9414,22.2748,21.2979,21.5382,1296600.0],["2003-11-19",20.7397,21.1583,20.0031,21.1583,4655600.0],["2003-11-20",20.7396,21.2824,20.5846,20.6389,2066000.0],["2003-11-21",20.6389,20.7784,20.29,20.4916,1595800.0],["2003-11-24",20.7396,20.9722,20.7396,20.9645,1735100.0],["2003-11-25",20.8947,21.1738,20.8947,20.9722,1676000.0],["2003-11-26",21.1661,21.3522,20.8947,21.2824,1218100.0],["2003-11-28",21.2824,21.4374,21.1273,21.3289,398800.0],["2003-12-01",21.4374,21.5847,21.3366,21.5227,1171900.0],["2003-12-02",21.5537,21.7088,21.1661,21.3056,1053600.0],["2003-12-03",21.5305,21.5537,21.0265,21.0808,1136500.0],["2003-12-04",21.8251,22.0189,21.2514,21.5227,2688200.0],["2003-12-05",21.3289,21.7088,21.1816,21.5537,1425100.0],["2003-12-08",21.4529,21.6855,20.5148,20.949,1940900.0],["2003-12-09",21.1506,21.2669,20.2667,20.3287,1397400.0],["2003-12-10",20.3287,20.5303,19.1813,19.6542,2914900.0],["2003-12-11",19.7705,20.6621,19.693,20.5768,2380300.0],["2003-12-12",20.7784,20.8947,20.4605,20.6389,1110600.0],["2003-12-15",21.0498,21.1273,20.5226,20.7396,1574200.0],["2003-12-16",20.352,20.4605,19.9178,20.29,1775600.0],["2003-12-17",20.3132,20.7784,20.0186,20.7784,1951800.0],["2003-12-18",21.6313,22.7555,21.5537,22.6469,4708700.0],["2003-12-19",22.7555,22.7787,21.9414,22.298,2944700.0],["2003-12-22",22.2438,22.2438,21.7708,22.0034,1116100.0],["2003-12-23",22.0189,22.329,21.8949,22.0499,1090200.0],["2003-12-24",22.0499,22.0577,21.9181,22.0422,449100.0],["2003-12-26",22.0577,22.0964,21.9414,21.9569,237700.0],["2003-12-29",21.9802,22.3291,21.5227,22.3291,859900.0],["2003-12-30",22.2127,22.3678,21.8483,21.9957,1284300.0],["2003-12-31",21.9414,22.1197,21.7088,21.9414,754200.0],["2004-01-02",21.9957,22.3678,21.9957,22.2438,968600.0],["2004-01-05",22.4841,23.2439,22.4841,23.2439,1691200.0],["2004-01-06",23.2439,23.2517,22.7865,23.1431,1198800.0],["2004-01-07",23.1586,23.2982,22.7245,23.2594,1069800.0],["2004-01-08",23.4145,23.996,23.3525,23.8564,1675000.0],["2004-01-09",23.6471,23.7556,23.1044,23.2904,1583200.0],["2004-01-12",23.2904,23.6471,23.0191,23.6238,1991600.0],["2004-01-13",23.5695,23.6083,23.1354,23.2594,1568300.0],["2004-01-14",23.5308,24.027,23.492,23.9494,1903100.0],["2004-01-15",23.8874,24.0192,23.4533,23.7711,2000200.0],["2004-01-16",23.9184,24.7015,23.9107,24.6317,3042600.0],["2004-01-20",24.7945,25.1202,24.6395,25.0814,2912700.0],["2004-01-21",25.0039,25.0116,24.5775,24.8256,2502400.0],["2004-01-22",24.9651,25.1124,24.0037,24.027,1602000.0],["2004-01-23",24.0347,24.0735,22.8718,22.9881,2459700.0],["2004-01-26",22.9881,23.4377,22.7942,23.3137,1724700.0],["2004-01-27",23.3137,23.3292,22.5229,22.5229,1382100.0],["2004-01-28",22.7942,23.3525,22.2515,22.2515,2088200.0],["2004-01-29",22.6392,22.864,21.9259,22.174,2210800.0],["2004-01-30",21.9957,23.0656,21.9336,22.9493,2467700.0],["2004-02-02",22.9493,23.523,22.864,22.9803,1512000.0],["2004-02-03",22.9803,23.5773,22.9803,23.368,2378600.0],["2004-02-04",23.0656,23.0656,21.7553,21.8251,2774000.0],["2004-02-05",21.9259,22.267,21.8794,22.0887,1564500.0],["2004-02-06",22.0887,22.9881,22.0887,22.9493,1347200.0],["2004-02-09",22.9105,22.9881,22.5694,22.8563,1199200.0],["2004-02-10",22.7555,23.2207,22.7555,23.0811,963900.0],["2004-02-11",22.9493,23.1431,22.5461,23.0113,1085300.0],["2004-02-12",22.833,23.0656,22.4221,22.4763,1255300.0],["2004-02-13",22.4841,22.802,21.9026,22.174,1145000.0],["2004-02-17",22.6237,22.7787,22.4066,22.6314,709000.0],["2004-02-18",22.709,23.1121,22.5771,23.0191,1190100.0],["2004-02-19",23.2594,23.3214,22.3058,22.3756,2591800.0],["2004-02-20",22.3756,22.4608,21.8561,22.174,1488100.0],["2004-02-23",22.2283,22.4531,21.6003,21.7088,1646400.0],["2004-02-24",21.6313,21.6855,21.1351,21.5692,1719800.0],["2004-02-25",21.6468,21.9957,21.4374,21.7088,893200.0],["2004-02-26",21.4917,21.9491,21.3211,21.7631,1150700.0],["2004-02-27",21.9104,22.5616,21.577,21.6933,2267800.0],["2004-03-01",21.67,22.2903,21.639,22.2515,1275400.0],["2004-03-02",22.174,22.3988,21.8406,22.236,1450300.0],["2004-03-03",21.9414,22.1585,21.7243,21.9801,1201100.0],["2004-03-04",22.0965,22.4221,22.0499,22.3291,889600.0],["2004-03-05",22.329,22.5616,21.9646,22.1585,744400.0],["2004-03-08",22.0964,22.1585,21.2126,21.2514,1435500.0],["2004-03-09",21.2514,21.2514,20.6079,20.856,1623700.0],["2004-03-10",20.8172,20.9335,20.1737,20.2279,1289600.0],["2004-03-11",20.1814,20.8094,19.9488,20.1582,1720200.0],["2004-03-12",21.3987,21.4374,20.9335,21.3134,2491600.0],["2004-03-15",21.3987,21.5305,20.1892,20.9335,1880500.0],["2004-03-16",21.1273,21.515,21.0498,21.2281,1487300.0],["2004-03-17",21.2514,22.0964,21.2436,21.8328,2502700.0],["2004-03-18",22.2515,22.4298,21.6778,21.6778,4431000.0],["2004-03-19",21.732,21.8716,21.4064,21.5925,2877600.0],["2004-03-22",21.2436,21.4064,20.9722,21.3366,1964300.0],["2004-03-23",21.4374,21.9026,21.4374,21.6467,2231200.0],["2004-03-24",21.5537,21.8639,21.3987,21.5382,1411700.0],["2004-03-25",21.8251,22.1042,21.5537,22.0654,1794300.0],["2004-03-26",22.0654,22.5074,21.9569,22.3291,1359100.0],["2004-03-29",22.4453,22.8563,22.3756,22.5074,913500.0],["2004-03-30",22.5074,22.802,22.3601,22.6392,1341700.0],["2004-03-31",22.6469,23.0036,22.2903,22.8175,1529000.0],["2004-04-01",22.8175,23.3757,22.7865,23.1276,1113300.0],["2004-04-02",23.3757,23.8021,23.3757,23.7401,1677600.0],["2004-04-05",23.7401,24.4146,23.5618,24.4146,1753300.0],["2004-04-06",24.1898,24.1898,23.4998,23.6858,1734200.0],["2004-04-07",23.5463,23.6936,23.2517,23.554,930700.0],["2004-04-08",23.8797,24.0115,23.2982,23.492,747400.0],["2004-04-12",23.492,23.7479,23.4765,23.554,737600.0],["2004-04-13",23.7246,23.7479,23.0656,23.2594,1057600.0],["2004-04-14",22.988,23.523,22.8795,23.1043,891600.0],["2004-04-15",23.1044,23.1121,21.9879,22.4841,1469600.0],["2004-04-16",22.6779,22.6779,21.9026,22.1042,1510200.0],["2004-04-19",21.9646,22.3213,21.9104,22.205,1249200.0],["2004-04-20",22.205,22.4376,21.7243,21.7553,1171000.0],["2004-04-21",21.9026,22.5539,21.9026,22.2515,1808000.0],["2004-04-22",22.0577,22.7089,21.7243,22.4066,1411800.0],["2004-04-23",22.6779,23.1896,22.6237,23.1043,1746300.0],["2004-04-26",23.0656,23.1664,22.2438,22.4376,995600.0],["2004-04-27",22.4686,22.8718,22.3058,22.3291,960400.0],["2004-04-28",22.0732,22.1352,21.1273,21.2514,1814100.0],["2004-04-29",21.2514,21.3211,20.5536,20.8792,1431100.0],["2004-04-30",20.8792,21.0188,20.2124,20.4605,1353100.0],["2004-05-03",20.4915,21.0575,20.4295,20.7396,1431200.0],["2004-05-04",20.7397,21.0808,20.5536,20.8947,1784900.0],["2004-05-05",21.011,21.2048,20.9877,21.1893,1209600.0],["2004-05-06",20.9722,21.3289,20.7552,21.1506,1405100.0],["2004-05-07",20.9722,21.3134,20.4605,20.4605,1610900.0],["2004-05-10",20.3132,20.4295,19.8868,20.1194,1955500.0],["2004-05-11",20.6234,21.073,20.476,20.6931,2205600.0],["2004-05-12",20.6931,20.7396,19.724,20.4683,1867600.0],["2004-05-13",20.4295,20.8482,20.2822,20.4683,862100.0],["2004-05-14",20.4683,20.4683,19.6852,19.8325,1899600.0],["2004-05-17",19.5767,19.7317,19.0727,19.7007,1575800.0],["2004-05-18",19.8325,20.0341,19.6232,19.8946,687100.0],["2004-05-19",20.5846,21.1273,20.5226,20.6699,2282100.0],["2004-05-20",20.5846,20.8482,20.4528,20.7474,1506200.0],["2004-05-21",20.7862,21.104,20.7164,20.9877,911000.0],["2004-05-24",21.0885,21.2669,20.7784,21.0343,781500.0],["2004-05-25",21.0653,21.5847,20.8637,21.4917,973400.0],["2004-05-26",21.4995,21.9879,21.4684,21.8561,1552400.0],["2004-05-27",22.0499,22.2903,21.7708,21.9336,1040300.0],["2004-05-28",22.0112,22.0654,21.7321,21.9491,670400.0],["2004-06-01",21.8096,22.174,21.7243,21.9569,663000.0],["2004-06-02",21.9957,22.0964,21.5925,21.8251,521000.0],["2004-06-03",21.67,21.7243,21.2203,21.2203,823000.0],["2004-06-04",21.6468,21.8638,21.515,21.5925,852200.0],["2004-06-07",21.8018,22.5616,21.7553,22.5461,1053700.0],["2004-06-08",22.3911,22.4143,22.0499,22.2515,1086400.0],["2004-06-09",22.2515,22.2515,21.4684,21.6235,1288400.0],["2004-06-10",21.8638,22.0112,21.6468,21.8328,725900.0],["2004-06-14",21.7476,21.8018,21.2126,21.2901,1100000.0],["2004-06-15",21.5382,22.1972,21.5382,21.8639,1062000.0],["2004-06-16",22.0189,22.0189,21.3754,21.7476,2261800.0],["2004-06-17",20.0031,20.3132,17.9098,18.9874,15833800.0],["2004-06-18",18.7626,19.2433,18.7083,19.0572,4408800.0],["2004-06-21",19.3053,19.3751,18.8944,18.9254,1922600.0],["2004-06-22",18.8401,19.3673,18.8401,19.3131,1729200.0],["2004-06-23",19.2898,19.4294,19.0495,19.3363,2385400.0],["2004-06-24",19.3829,19.693,19.3053,19.3829,1478400.0],["2004-06-25",19.4604,19.9101,19.4604,19.786,1341300.0],["2004-06-28",19.9954,20.0419,19.3208,19.4294,1059500.0],["2004-06-29",19.4139,19.5999,19.3053,19.4449,1668300.0],["2004-06-30",19.4371,19.5689,19.2665,19.5224,1393300.0],["2004-07-01",19.4216,19.4216,18.6463,18.9177,1863300.0],["2004-07-02",18.8091,18.9642,18.6153,18.8789,1254700.0],["2004-07-06",18.6851,18.7548,18.2586,18.4835,2672000.0],["2004-07-07",18.5688,18.8401,18.3284,18.3749,1621000.0],["2004-07-08",18.3672,18.6075,18.2044,18.3284,1526100.0],["2004-07-09",18.499,18.592,18.3362,18.3362,1579500.0],["2004-07-12",18.2199,18.2819,17.84,18.0416,2771900.0],["2004-07-13",18.0726,18.3052,18.0493,18.0958,1233100.0],["2004-07-14",17.9485,17.9718,17.2895,17.3283,2057700.0],["2004-07-15",17.5376,17.5841,17.1344,17.3128,2134800.0],["2004-07-16",17.5298,17.5298,16.9949,17.0569,1215400.0],["2004-07-19",17.0569,17.3283,16.708,17.1344,1813800.0],["2004-07-20",17.1422,17.4601,16.8941,17.1112,2391200.0],["2004-07-21",17.367,17.5996,16.7855,16.8321,2192600.0],["2004-07-22",16.8476,17.2662,16.8243,17.1189,1378800.0],["2004-07-23",17.0336,17.0336,16.4367,16.4444,1497400.0],["2004-07-26",16.4832,16.6692,16.1808,16.3048,1142600.0],["2004-07-27",16.4522,16.4522,16.1653,16.4211,1397200.0],["2004-07-28",16.2428,16.3746,15.9327,16.2041,1205400.0],["2004-07-29",16.2041,16.77,16.2041,16.7313,1425100.0],["2004-07-30",16.6305,17.1732,16.5219,16.8631,1383900.0],["2004-08-02",16.7468,17.1965,16.708,17.0569,1283400.0],["2004-08-03",17.0569,17.0569,16.553,16.615,1476500.0],["2004-08-04",16.5219,16.9484,16.4909,16.8321,1047000.0],["2004-08-05",16.7856,16.9871,16.3281,16.3746,823500.0],["2004-08-06",16.1188,16.2583,15.6613,15.7234,1033800.0],["2004-08-09",15.7234,16.0645,15.6303,15.9637,1090400.0],["2004-08-10",15.9637,16.2351,15.8939,16.173,806400.0],["2004-08-11",15.3667,15.7079,14.9481,15.2814,3140700.0],["2004-08-12",14.9403,15.1806,14.8705,15.1031,2708400.0],["2004-08-13",15.1264,15.39,14.9713,15.1652,1618800.0],["2004-08-16",15.3512,15.4753,15.2349,15.4753,977500.0],["2004-08-17",15.5063,15.8086,15.483,15.6381,1220700.0],["2004-08-18",15.5295,15.9947,15.4753,15.956,1534700.0],["2004-08-19",15.9637,16.1731,15.7389,15.8087,759100.0],["2004-08-20",15.8164,16.142,15.7931,16.1188,711100.0],["2004-08-23",16.2118,16.2506,15.8397,15.8707,1396700.0],["2004-08-24",16.049,16.1033,15.3512,15.6613,2318500.0],["2004-08-25",15.6613,16.0335,15.545,15.9172,1292200.0],["2004-08-26",15.9172,16.173,15.8397,16.1188,1875000.0],["2004-08-27",16.111,16.4367,16.1033,16.3979,975600.0],["2004-08-30",16.2428,16.3436,16.111,16.1886,1019500.0],["2004-08-31",16.142,16.2816,15.7234,15.9947,1270100.0],["2004-09-01",15.987,16.3824,15.8474,15.9715,943300.0],["2004-09-02",16.0257,16.3359,15.8784,16.2506,707700.0],["2004-09-03",16.2506,16.2506,15.8397,15.8862,927500.0],["2004-09-07",16.0412,16.3126,15.9172,15.956,863500.0],["2004-09-08",15.8552,16.1498,15.7621,15.7854,991300.0],["2004-09-09",15.9715,16.5917,15.8397,16.5064,1674200.0],["2004-09-10",16.4367,16.9949,16.2351,16.8863,1227800.0],["2004-09-13",17.0879,17.9563,17.0026,17.6694,2871800.0],["2004-09-14",16.8631,17.2895,16.5762,17.2197,3142400.0],["2004-09-15",16.6692,16.6692,15.956,16.173,3621600.0],["2004-09-16",16.1653,16.5297,16.0878,16.1033,1587400.0],["2004-09-17",16.111,16.6227,15.9094,16.5452,3410500.0],["2004-09-20",16.5452,17.0026,16.3591,16.9716,3314800.0],["2004-09-21",17.1344,17.5376,17.0879,17.1965,4325200.0],["2004-09-22",18.1423,18.592,18.1036,18.4059,6383000.0],["2004-09-23",18.2586,18.3982,17.9253,17.9873,2933300.0],["2004-09-24",18.0338,18.0338,17.4988,17.5841,1996300.0],["2004-09-27",17.4446,17.7779,17.367,17.4135,2068600.0],["2004-09-28",17.7392,18.2199,17.1034,17.3825,1676400.0],["2004-09-29",17.4446,18.2044,17.4446,17.8787,1868700.0],["2004-09-30",17.8245,18.1423,17.7857,17.8322,2348500.0],["2004-10-01",18.0648,18.6773,18.0338,18.6463,2006700.0],["2004-10-04",18.8789,19.1348,18.8789,19.034,1810200.0],["2004-10-05",18.8789,19.1503,18.5688,18.7626,1435200.0],["2004-10-06",18.8401,18.9797,18.4912,18.9797,1101900.0],["2004-10-07",18.9797,19.0417,18.5533,18.5998,1255800.0],["2004-10-08",18.3749,18.406,18.0183,18.1113,960500.0],["2004-10-11",18.1501,18.2819,17.7547,18.2276,1084900.0],["2004-10-12",18.2276,18.2354,17.6539,17.7857,1961400.0],["2004-10-13",18.1423,18.4215,18.0416,18.3439,2231900.0],["2004-10-14",18.3517,18.53,17.8942,18.0648,1729600.0],["2004-10-15",18.2121,18.3982,18.0028,18.2121,1793200.0],["2004-10-18",18.0648,18.4137,17.9175,18.3827,1122800.0],["2004-10-19",18.6075,19.0572,18.5843,18.623,2506400.0],["2004-10-20",18.3594,18.7083,18.0571,18.6153,1643700.0],["2004-10-21",18.7626,19.034,18.53,18.9099,1166900.0],["2004-10-22",18.9952,19.0262,18.1889,18.2974,1335800.0],["2004-10-25",18.1423,18.5843,18.1346,18.3517,1200200.0],["2004-10-26",18.4292,18.4292,17.9563,18.1501,1558600.0],["2004-10-27",18.2199,19.2355,18.1656,19.1037,1640600.0],["2004-10-28",18.9564,19.2898,18.9177,18.9719,1217000.0],["2004-10-29",18.9254,19.0727,18.7083,18.8479,1139800.0],["2004-11-01",18.9022,19.3053,18.7083,19.3053,1788500.0],["2004-11-02",19.3829,19.9333,19.1348,19.5379,1905700.0],["2004-11-03",19.8093,19.9256,19.2355,19.4139,1562300.0],["2004-11-04",19.2898,19.4526,19.1658,19.3053,1489400.0],["2004-11-05",19.4216,19.9488,19.3208,19.7162,1206100.0],["2004-11-08",19.5379,19.8868,19.5379,19.7395,957000.0],["2004-11-09",19.6232,19.7628,19.4216,19.7317,852400.0],["2004-11-10",19.6697,19.7317,19.4371,19.5689,1129500.0],["2004-11-11",19.5767,20.0651,19.5302,19.9566,1222600.0],["2004-11-12",19.7705,19.9333,19.5689,19.8093,1214600.0],["2004-11-15",19.6542,19.8868,19.3906,19.8015,1274300.0],["2004-11-16",19.755,19.7628,19.3829,19.4526,1587900.0],["2004-11-17",19.7317,20.1892,19.7317,20.0419,2302000.0],["2004-11-18",19.8015,20.0496,19.4604,19.9256,1112400.0],["2004-11-19",19.9256,19.9411,19.3286,19.3829,1144600.0],["2004-11-22",19.1735,19.3363,19.065,19.251,1504900.0],["2004-11-23",19.1658,19.4914,18.9022,19.3441,2623500.0],["2004-11-24",19.2666,19.5147,19.1037,19.2821,1471400.0],["2004-11-26",19.2433,19.5534,19.2433,19.3751,398800.0],["2004-11-29",19.6465,19.693,18.9642,19.1813,974200.0],["2004-11-30",19.3673,19.5379,19.2045,19.4294,1252900.0],["2004-12-01",19.6077,20.0884,19.5767,20.0496,2041400.0],["2004-12-02",20.0109,20.1272,19.6697,19.9256,1993500.0],["2004-12-03",20.1969,20.3597,19.8403,20.0419,1564700.0],["2004-12-06",20.0419,20.3365,19.9798,20.2357,1159400.0],["2004-12-07",20.1969,20.5303,20.1504,20.2745,2159200.0],["2004-12-08",20.3132,20.4916,20.1504,20.2745,1495100.0],["2004-12-09",20.1582,20.5458,19.662,20.5381,1922900.0],["2004-12-10",20.9955,20.9955,20.4218,20.6001,1597200.0],["2004-12-13",20.6001,20.6544,20.2357,20.4605,996400.0],["2004-12-14",20.3753,20.7939,20.3753,20.7164,996200.0],["2004-12-15",20.5458,20.7086,20.352,20.5846,896300.0],["2004-12-16",20.6001,20.6311,20.1116,20.2667,909900.0],["2004-12-17",19.8635,20.2279,19.7705,19.9333,1661300.0],["2004-12-20",20.0806,20.5536,19.9023,19.9798,1664200.0],["2004-12-21",19.9256,19.9256,19.5844,19.6542,2503400.0],["2004-12-22",19.6542,19.693,19.3828,19.4836,1797300.0],["2004-12-23",19.5767,19.7628,19.4759,19.5844,965000.0],["2004-12-27",19.5457,19.5767,19.2355,19.4449,986900.0],["2004-12-28",19.4449,19.7162,19.3596,19.5999,1075500.0],["2004-12-29",19.4681,19.724,19.4604,19.6542,525000.0],["2004-12-30",19.6154,19.8868,19.6077,19.6775,567100.0],["2004-12-31",19.8015,20.0264,19.7317,19.8325,566600.0],["2005-01-03",19.8325,19.848,19.065,19.127,1449300.0],["2005-01-04",19.2898,19.3053,18.437,18.6618,1833600.0],["2005-01-05",18.5533,18.6075,18.2586,18.2742,1051900.0],["2005-01-06",18.3749,18.3749,17.9485,18.0338,1314200.0],["2005-01-07",18.0338,18.0648,17.6772,17.8322,1386300.0],["2005-01-10",17.6849,18.1191,17.4911,18.0338,1794500.0],["2005-01-11",17.871,17.9097,17.6771,17.6927,1070800.0],["2005-01-12",17.7547,17.871,17.4291,17.7935,1177500.0],["2005-01-13",17.7547,18.3749,17.7547,17.9485,2116700.0],["2005-01-14",18.1036,18.2741,17.8555,17.9718,1286400.0],["2005-01-18",17.933,18.2741,17.7159,18.2431,1359100.0],["2005-01-19",18.1268,18.1656,17.367,17.4446,1813200.0],["2005-01-20",17.2895,17.4446,17.1965,17.2507,1484600.0],["2005-01-21",17.243,17.7392,17.1732,17.2895,1656600.0],["2005-01-24",17.2585,17.4213,17.1422,17.1422,1621800.0],["2005-01-25",17.1887,17.3825,16.9018,16.9096,1209100.0],["2005-01-26",17.1189,17.7702,17.1189,17.6694,1923200.0],["2005-01-27",17.6772,18.1501,17.4911,18.0726,2393300.0],["2005-01-28",18.0726,18.0726,17.6074,17.964,1868600.0],["2005-01-31",18.53,18.7083,18.1734,18.2742,2080300.0],["2005-02-01",18.2199,18.4912,18.1268,18.2044,1144400.0],["2005-02-02",18.2199,18.2199,17.933,18.0648,1012500.0],["2005-02-03",18.0571,18.0648,17.6074,17.7469,780100.0],["2005-02-04",17.6384,18.3982,17.6384,18.3827,1202800.0],["2005-02-07",18.2896,18.623,18.2896,18.4059,785000.0],["2005-02-08",18.53,19.2123,18.53,19.158,2172200.0],["2005-02-09",19.0727,19.3828,18.8091,18.8634,1927600.0],["2005-02-10",19.0029,19.1425,18.6541,18.9719,1308000.0],["2005-02-11",19.034,19.4836,18.8479,19.3208,1782600.0],["2005-02-14",19.3441,19.5379,19.0185,19.3829,1155600.0],["2005-02-15",19.3673,19.5302,19.2821,19.4681,1023500.0],["2005-02-16",19.3441,19.3518,19.0572,19.2355,978300.0],["2005-02-17",19.3441,19.3441,18.7626,18.9254,1707400.0],["2005-02-18",18.9177,19.2278,18.8014,19.1813,1358700.0],["2005-02-22",18.9952,19.3053,18.9332,18.9952,1730700.0],["2005-02-23",19.5379,19.5767,18.9874,19.1192,1460600.0],["2005-02-24",19.1735,19.6232,18.8866,19.6232,1258000.0],["2005-02-25",19.6155,19.9566,19.3208,19.9101,1387400.0],["2005-02-28",19.7938,20.0496,19.7705,19.9333,1675000.0],["2005-03-01",20.1194,20.6389,20.0884,20.5536,2077700.0],["2005-03-02",20.4993,20.5768,20.2434,20.3908,1317200.0],["2005-03-03",20.4683,20.6621,20.0574,20.1969,1127400.0],["2005-03-04",20.4295,20.5148,20.1969,20.2047,1652800.0],["2005-03-07",20.3675,20.8559,20.3055,20.6466,1598700.0],["2005-03-08",20.6544,20.7474,20.2512,20.4373,1465300.0],["2005-03-09",20.4373,20.7009,20.3908,20.5303,2572300.0],["2005-03-10",20.4915,20.7241,20.4218,20.6389,1498900.0],["2005-03-11",20.6389,20.6854,20.0574,20.2202,1527700.0],["2005-03-14",20.1737,20.5458,20.1737,20.5458,950500.0],["2005-03-15",20.7552,20.8172,20.2745,20.4373,1877200.0],["2005-03-16",20.2434,20.4915,20.1814,20.3442,3034500.0],["2005-03-17",20.383,20.6234,20.1504,20.1737,2346900.0],["2005-03-18",20.7009,22.0499,20.476,21.3832,8430500.0],["2005-03-21",21.4607,21.9026,21.3754,21.8096,3938700.0],["2005-03-22",21.7863,21.8251,21.4995,21.5305,2182100.0],["2005-03-23",21.4684,21.7476,21.3366,21.3366,1530000.0],["2005-03-24",21.4374,21.8639,21.3444,21.6623,1715900.0],["2005-03-28",21.6623,21.8018,21.4762,21.6313,2131200.0],["2005-03-29",21.6545,21.8639,21.4142,21.4529,2413600.0],["2005-03-30",21.4374,21.9879,21.3987,21.9414,2567900.0],["2005-03-31",22.0422,22.2903,21.8251,22.112,2303700.0],["2005-04-01",22.1119,22.3445,21.8018,21.8328,2004000.0],["2005-04-04",21.8328,21.9336,21.6313,21.8483,1536900.0],["2005-04-05",21.8251,22.2438,21.8018,22.0189,1497500.0],["2005-04-06",22.0189,22.2205,22.0189,22.112,1431500.0],["2005-04-07",22.0809,22.298,22.0577,22.2282,1313000.0],["2005-04-08",22.2825,22.771,22.236,22.4608,2331500.0],["2005-04-11",22.4764,22.4919,22.1662,22.3291,2042900.0],["2005-04-12",22.174,22.3445,21.8639,22.267,1326800.0],["2005-04-13",22.267,22.2825,21.5537,21.6467,1584000.0],["2005-04-14",21.639,21.7088,21.2281,21.2901,1980900.0],["2005-04-15",21.0653,21.073,20.2434,20.476,2599200.0],["2005-04-18",20.4838,21.0808,20.4838,20.8327,1597700.0],["2005-04-19",21.0265,21.073,20.7552,21.0575,1297700.0],["2005-04-20",21.1428,21.515,20.8094,20.8404,1405000.0],["2005-04-21",21.1893,21.4219,20.9335,21.3134,1954700.0],["2005-04-22",21.2591,21.4374,20.9257,21.0885,1808300.0],["2005-04-25",21.2436,21.5382,21.1195,21.1738,1205900.0],["2005-04-26",21.1273,21.515,21.0575,21.0885,1187400.0],["2005-04-27",21.0498,21.0963,20.4683,21.0653,1562300.0],["2005-04-28",21.011,21.1351,20.6311,20.6389,1296000.0],["2005-04-29",20.7009,21.4762,20.5613,21.3987,2613000.0],["2005-05-02",21.3987,21.5072,21.0188,21.2901,930500.0],["2005-05-03",21.2359,21.4142,21.0575,21.1661,842200.0],["2005-05-04",21.2824,21.5537,21.1971,21.4219,802100.0],["2005-05-05",21.3444,21.5227,21.0343,21.1351,806800.0],["2005-05-06",21.2669,21.5692,21.073,21.515,1011700.0],["2005-05-09",21.6313,22.1585,21.5537,22.0577,1268000.0],["2005-05-10",21.9026,22.0499,21.6468,21.7088,1558100.0],["2005-05-11",21.7863,21.9957,21.4607,21.9104,1226700.0],["2005-05-12",21.8639,22.2205,21.8561,22.0189,861200.0],["2005-05-13",22.1352,22.2515,21.9414,22.174,2314400.0],["2005-05-16",22.1197,22.5461,22.0732,22.5461,982900.0],["2005-05-17",22.298,22.4841,22.1662,22.3988,1477800.0],["2005-05-18",22.4841,22.864,22.3678,22.833,1131300.0],["2005-05-19",22.6392,22.926,22.6392,22.9183,1025500.0],["2005-05-20",22.8795,22.8795,22.5306,22.8252,764200.0],["2005-05-23",22.9493,23.0501,22.7942,22.8252,968100.0],["2005-05-24",22.174,22.5616,22.1585,22.5384,1530300.0],["2005-05-25",22.3678,22.4686,22.1275,22.3988,792400.0],["2005-05-26",22.5926,22.7012,22.4376,22.7012,1251600.0],["2005-05-27",22.6779,22.771,22.4996,22.771,712600.0],["2005-05-31",22.74,22.8252,22.5151,22.6624,849900.0],["2005-06-01",22.6314,22.9726,22.5384,22.8408,1036300.0],["2005-06-02",22.833,23.2439,22.6857,23.2439,1361600.0],["2005-06-03",23.1044,23.2284,22.6779,22.7167,1023300.0],["2005-06-06",22.7555,22.8718,22.5771,22.7322,812100.0],["2005-06-07",22.833,23.0113,22.5849,22.6392,737400.0],["2005-06-08",22.7245,22.895,22.5694,22.8097,622900.0],["2005-06-09",22.7555,22.8175,22.5616,22.7322,1086000.0],["2005-06-10",22.7012,22.7555,22.4221,22.5229,659300.0],["2005-06-13",22.4453,22.7555,22.4066,22.7167,891000.0],["2005-06-14",22.7245,22.8718,22.6392,22.6934,519000.0],["2005-06-15",22.4996,22.5616,22.0577,22.4221,2521000.0],["2005-06-16",22.4143,22.5849,22.1507,22.2127,1253500.0],["2005-06-17",22.329,22.4763,22.1662,22.4531,1520800.0],["2005-06-20",22.2903,22.3988,22.1817,22.2205,1349200.0],["2005-06-21",22.2825,22.4608,21.9414,22.0499,2028000.0],["2005-06-22",23.2594,24.4379,23.1431,24.3604,8308800.0],["2005-06-23",24.2286,24.3836,24.0735,24.2673,3014600.0],["2005-06-24",24.0347,24.151,23.9262,24.151,2485700.0],["2005-06-27",23.9572,24.0735,23.9029,24.0657,1781500.0],["2005-06-28",24.151,24.5232,24.151,24.2363,3624000.0],["2005-06-29",24.1898,24.3138,24.0347,24.1123,926300.0],["2005-06-30",24.2286,24.2673,23.8254,23.8254,1005900.0],["2005-07-01",23.7634,24.0347,23.6858,23.7789,740000.0],["2005-07-05",23.7866,24.3914,23.5618,24.3294,1067200.0],["2005-07-06",24.1898,24.81,24.1898,24.593,2163200.0],["2005-07-07",24.3216,24.7713,24.2596,24.5774,1489400.0],["2005-07-08",24.6162,24.779,24.3371,24.7635,1181500.0],["2005-07-11",24.7325,24.8488,24.6627,24.8256,884600.0],["2005-07-12",24.8256,25.0194,24.4844,24.8798,1439800.0],["2005-07-13",24.9263,25.3218,24.8721,25.1202,1677900.0],["2005-07-14",25.1202,25.3993,24.9263,25.0504,1550800.0],["2005-07-15",25.0814,25.19,24.8643,24.8721,747300.0],["2005-07-18",24.8721,24.8798,24.6162,24.717,1003400.0],["2005-07-19",24.8488,25.2055,24.5619,25.1202,1336400.0],["2005-07-20",24.8488,25.4148,24.7635,25.3915,1428200.0],["2005-07-21",25.314,25.4923,24.8876,25.1899,1044000.0],["2005-07-22",24.9263,24.9961,24.3138,24.7325,1391200.0],["2005-07-25",24.8178,24.9186,24.6162,24.7558,925000.0],["2005-07-26",24.8101,25.1745,24.6938,24.8798,879000.0],["2005-07-27",24.8411,24.8411,24.1975,24.3061,1704500.0],["2005-07-28",24.2906,24.5387,24.2906,24.4224,1147400.0],["2005-07-29",24.4224,24.6085,24.12,24.182,787100.0],["2005-08-01",24.2906,24.2906,24.0347,24.2053,1010100.0],["2005-08-02",24.2906,24.3061,24.0502,24.1278,1087700.0],["2005-08-03",24.0347,24.2751,24.0347,24.1355,930600.0],["2005-08-04",24.0425,24.1278,23.6703,23.8409,915400.0],["2005-08-05",23.7634,23.9262,23.4145,23.5851,751000.0],["2005-08-08",23.6083,23.7789,23.492,23.554,886000.0],["2005-08-09",23.7246,23.8332,23.3835,23.4843,1069800.0],["2005-08-10",23.554,23.585,23.0268,23.1586,1130100.0],["2005-08-11",23.1044,23.2749,22.9183,23.2207,1392200.0],["2005-08-12",23.1199,23.1819,22.7555,22.957,1085500.0],["2005-08-15",22.9958,23.368,22.9493,23.2284,644900.0],["2005-08-16",23.1431,23.1974,22.8252,22.9493,604300.0],["2005-08-17",22.9493,23.1509,22.8795,23.0191,957900.0],["2005-08-18",22.9881,23.0191,22.5694,22.6314,1068500.0],["2005-08-19",22.7942,22.895,22.6469,22.8252,736100.0],["2005-08-22",22.8563,22.926,22.6702,22.895,1148000.0],["2005-08-23",22.9105,23.3757,22.74,23.2284,1611000.0],["2005-08-24",23.1819,23.523,23.0811,23.0811,1037000.0],["2005-08-25",23.0966,23.2594,22.9726,22.9958,809700.0],["2005-08-26",23.0423,23.0578,22.7089,22.7477,726800.0],["2005-08-29",22.6779,23.0889,22.6624,23.0889,486100.0],["2005-08-30",22.9493,23.0036,22.5461,22.6779,783100.0],["2005-08-31",22.7167,22.8563,22.3368,22.8252,815600.0],["2005-09-01",22.7555,23.1044,22.7089,22.7477,602800.0],["2005-09-02",22.8563,22.8718,22.6159,22.6547,476200.0],["2005-09-06",22.7942,23.1664,22.6392,23.0423,500000.0],["2005-09-07",23.0734,23.4145,22.9881,23.2052,1134600.0],["2005-09-08",23.2051,23.3292,22.9105,22.9105,1187100.0],["2005-09-09",22.9105,23.0656,22.864,22.864,1388000.0],["2005-09-12",22.1275,23.0578,22.1275,22.5771,1430600.0],["2005-09-13",22.6779,22.8718,22.6159,22.7322,1496400.0],["2005-09-14",22.8252,22.864,22.6469,22.6934,684700.0],["2005-09-15",22.8408,22.9183,22.6082,22.6779,789100.0],["2005-09-16",22.7942,22.8407,22.4841,22.7477,1401500.0],["2005-09-19",22.7012,22.7632,22.3988,22.5306,1042600.0],["2005-09-20",22.833,23.1896,22.5694,22.5771,1045200.0],["2005-09-21",22.6004,22.6082,22.3135,22.5151,1415200.0],["2005-09-22",22.5229,22.771,22.3678,22.5849,924800.0],["2005-09-23",22.6392,23.337,22.6314,23.0268,1184200.0],["2005-09-26",23.2982,23.7711,23.2439,23.5463,1723500.0],["2005-09-27",23.6858,23.7246,23.0423,23.0656,3259300.0],["2005-09-28",23.2206,23.2284,22.8795,23.1043,1303500.0],["2005-09-29",23.1431,23.368,23.0811,23.3447,1265500.0],["2005-09-30",23.2749,24.1123,23.2749,23.9727,1898200.0],["2005-10-03",23.8176,24.2441,23.7711,24.1123,1482000.0],["2005-10-04",24.2053,24.2053,23.3292,23.492,1264900.0],["2005-10-05",23.399,23.6703,23.2284,23.43,1128700.0],["2005-10-06",23.3835,23.7711,23.2982,23.4688,1302000.0],["2005-10-07",23.5075,23.6858,23.3602,23.5153,698300.0],["2005-10-10",23.4145,23.492,23.1509,23.2517,553800.0],["2005-10-11",23.2594,23.3447,22.7167,23.0966,841100.0],["2005-10-12",22.9028,23.1509,22.5229,22.7477,1203200.0],["2005-10-13",22.6779,23.0656,22.5926,22.9881,842900.0],["2005-10-14",23.0656,23.0889,22.5694,23.0191,784300.0],["2005-10-17",23.0888,23.1974,22.7089,22.957,492100.0],["2005-10-18",22.833,23.2129,22.802,23.0578,589700.0],["2005-10-19",22.9493,23.4843,22.833,23.4843,852900.0],["2005-10-20",23.4765,23.8564,23.43,23.5075,1151800.0],["2005-10-21",23.6471,23.6858,23.2827,23.4222,736700.0],["2005-10-24",23.4145,23.5773,23.2594,23.5075,751700.0],["2005-10-25",23.399,23.6083,23.1974,23.2982,802900.0],["2005-10-26",23.2207,23.3214,22.8795,22.9958,1560100.0],["2005-10-27",22.8795,22.926,22.5229,22.5461,1091300.0],["2005-10-28",22.5461,22.8873,22.1507,22.8563,1556300.0],["2005-10-31",22.9105,23.2827,22.8873,23.1431,961800.0],["2005-11-01",23.0268,23.337,23.0036,23.0268,552100.0],["2005-11-02",22.9493,23.4145,22.9493,23.399,613800.0],["2005-11-03",23.5308,23.7866,23.3912,23.5308,1181400.0],["2005-11-04",23.6083,23.8099,23.5928,23.7091,597300.0],["2005-11-07",23.6626,23.7091,23.2439,23.5153,898300.0],["2005-11-08",23.43,23.8409,23.3292,23.7866,824300.0],["2005-11-09",23.7091,23.9727,23.5308,23.8797,797000.0],["2005-11-10",23.8021,24.593,23.7556,24.5464,1385900.0],["2005-11-11",24.5464,24.6627,24.151,24.3604,679300.0],["2005-11-14",24.2286,24.686,24.2286,24.5774,531600.0],["2005-11-15",24.4844,24.686,24.3914,24.6627,834600.0],["2005-11-16",24.5619,24.8333,24.5542,24.7325,985600.0],["2005-11-17",24.7248,24.8721,24.624,24.7945,680800.0],["2005-11-18",24.9496,24.9651,24.6938,24.9341,929400.0],["2005-11-21",24.9651,25.1434,24.7403,25.1434,665800.0],["2005-11-22",25.0969,25.2985,24.7868,25.2985,1191300.0],["2005-11-23",25.4303,26.1126,25.3683,25.8567,1731600.0],["2005-11-25",25.9343,26.1746,25.7637,25.9498,444000.0],["2005-11-28",25.9498,25.9808,25.3295,25.3373,842000.0],["2005-11-29",25.5078,25.818,25.4458,25.5543,588200.0],["2005-11-30",25.5854,25.9187,25.5854,25.6784,1160700.0],["2005-12-01",25.8567,26.6243,25.7869,26.5235,1223300.0],["2005-12-02",26.5235,26.7406,26.3529,26.6165,1164700.0],["2005-12-05",26.4227,26.7483,26.415,26.7018,1210300.0],["2005-12-06",26.7096,26.9189,26.4847,26.5157,1137500.0],["2005-12-07",26.3994,26.9112,26.2754,26.508,1535900.0],["2005-12-08",26.5157,26.6708,26.2211,26.3994,777400.0],["2005-12-09",26.477,26.7406,26.4537,26.6475,801000.0],["2005-12-12",26.7096,27.3531,26.6398,27.2445,1368800.0],["2005-12-13",27.136,27.2135,26.8646,27.1205,1082900.0],["2005-12-14",27.2135,27.3686,27.043,27.1903,871500.0],["2005-12-15",27.3298,27.4461,27.0352,27.0817,876700.0],["2005-12-16",27.136,27.5779,27.0352,27.2368,1963900.0],["2005-12-19",27.4461,27.5159,26.9034,26.9964,1043500.0],["2005-12-20",27.2911,27.4849,26.5545,26.7794,2228600.0],["2005-12-21",26.0505,28.9967,26.0505,28.7176,5080800.0],["2005-12-22",28.6866,30.1597,28.6633,29.7023,4158800.0],["2005-12-23",29.7953,30.2372,28.7719,28.9812,3218000.0],["2005-12-27",29.082,29.4154,28.7874,28.8262,1228500.0],["2005-12-28",28.8262,29.1596,28.7099,29.0433,1032300.0],["2005-12-29",28.9967,29.1751,28.8882,28.8959,732000.0],["2005-12-30",28.8649,28.8649,28.3997,28.7564,1049100.0],["2006-01-03",29.2836,29.2836,28.0819,28.7952,1823900.0],["2006-01-04",28.8804,29.4232,28.6866,29.3844,2072200.0],["2006-01-05",29.1906,29.5395,28.8805,29.3301,1345500.0],["2006-01-06",29.5395,29.9194,29.1983,29.8883,1527900.0],["2006-01-09",30.1985,30.3923,29.772,29.8341,1329000.0],["2006-01-10",29.6558,29.7566,29.2681,29.6713,2296200.0],["2006-01-11",28.9968,29.5395,28.9968,29.2836,2070200.0],["2006-01-12",29.2681,29.4154,29.1518,29.2681,1984100.0],["2006-01-13",29.3301,29.6092,29.1906,29.3922,1335700.0],["2006-01-17",29.9659,30.0512,28.9735,29.2061,1289000.0],["2006-01-18",28.9967,29.8186,28.9967,29.7953,1548100.0],["2006-01-19",30.0667,30.6249,30.0124,30.4621,2239100.0],["2006-01-20",30.5008,30.5008,29.71,29.8108,2002600.0],["2006-01-23",29.8884,30.183,29.8574,29.9659,1368600.0],["2006-01-24",30.0047,30.8808,30.0047,30.78,1797500.0],["2006-01-25",30.7024,31.0901,30.5474,31.0048,2158700.0],["2006-01-26",31.0125,31.4002,31.0125,31.3692,1459200.0],["2006-01-27",31.594,32.0127,31.3537,31.9352,2181600.0],["2006-01-30",31.8344,31.8421,31.2684,31.439,1378000.0],["2006-01-31",31.3227,31.5165,30.9505,31.3227,2618400.0],["2006-02-01",31.0901,31.1289,30.78,30.8885,1860900.0],["2006-02-02",30.9195,30.9273,30.2993,30.3846,1939500.0],["2006-02-03",30.3225,30.3846,29.6247,29.7565,1865300.0],["2006-02-06",29.5782,30.183,29.5007,29.8186,1687200.0],["2006-02-07",29.8496,30.0512,29.6558,29.8496,1245600.0],["2006-02-08",30.0434,30.5474,29.9659,30.0589,1745300.0],["2006-02-09",30.0047,30.2295,29.7488,29.7876,1533000.0],["2006-02-10",29.7876,30.1597,29.3456,30.0667,1374200.0],["2006-02-13",29.9659,30.2993,29.7876,30.0977,1282800.0],["2006-02-14",30.2062,30.5319,29.9581,30.4698,826900.0],["2006-02-15",30.338,30.6637,30.1985,30.6016,1172400.0],["2006-02-16",30.6017,30.9816,30.5629,30.9738,1459900.0],["2006-02-17",31.0125,31.0901,30.8885,31.0436,1520500.0],["2006-02-21",31.1289,31.1676,30.307,30.3691,1261100.0],["2006-02-22",30.5241,30.6792,30.0202,30.1442,1661000.0],["2006-02-23",30.0822,30.1597,29.2836,29.3689,2083900.0],["2006-02-24",29.3689,29.8496,29.1673,29.648,1438100.0],["2006-02-27",29.648,30.0047,29.6248,29.741,1330700.0],["2006-02-28",29.617,29.8031,29.2914,29.3456,1215900.0],["2006-03-01",29.3844,29.8186,29.3534,29.6945,1729400.0],["2006-03-02",29.4929,29.8883,29.4929,29.8108,1612900.0],["2006-03-03",29.6945,30.0744,29.6403,29.6868,1791000.0],["2006-03-06",29.8108,29.9736,29.3069,29.4154,1356100.0],["2006-03-07",29.3301,29.5395,28.9967,29.4619,2356800.0],["2006-03-08",29.4077,29.5937,29.1518,29.4619,1268000.0],["2006-03-09",29.5705,29.8496,29.0588,29.1053,1081100.0],["2006-03-10",29.0743,29.4619,28.7331,28.7331,1547600.0],["2006-03-13",28.8029,29.3922,28.6866,29.2681,1471300.0],["2006-03-14",29.2681,29.6945,29.1906,29.5085,1578400.0],["2006-03-15",29.5782,29.6558,29.2836,29.3069,2470300.0],["2006-03-16",29.3069,29.5007,28.9347,28.9347,2579900.0],["2006-03-17",29.0743,29.6713,28.9657,29.4542,2447100.0],["2006-03-20",29.5162,29.8186,29.4154,29.4619,1872000.0],["2006-03-21",29.4697,30.0202,29.4309,29.617,2918000.0],["2006-03-22",29.4232,29.7953,29.4077,29.648,2859200.0],["2006-03-23",31.8266,33.2532,31.7879,33.1447,12466800.0],["2006-03-24",33.0129,33.3385,32.9508,33.1214,2884500.0],["2006-03-27",32.9896,33.8812,32.9819,33.5789,2162100.0],["2006-03-28",33.4548,33.6719,32.664,32.7105,1812400.0],["2006-03-29",32.8113,33.0051,32.5012,32.8888,2221400.0],["2006-03-30",32.9896,33.6564,32.7648,33.0051,1492900.0],["2006-03-31",33.3385,33.4858,32.8966,33.23,1278700.0],["2006-04-03",33.3385,33.6564,32.9508,33.1447,1669800.0],["2006-04-04",32.9509,33.4238,32.6872,32.7958,2044600.0],["2006-04-05",32.757,33.2765,32.757,33.0749,1875800.0],["2006-04-06",33.0284,33.6796,32.9508,33.447,1637300.0],["2006-04-07",33.2532,33.5168,32.5942,33.1447,1607100.0],["2006-04-10",33.0284,33.261,32.5012,32.6175,1325600.0],["2006-04-11",32.5942,32.9896,31.6871,32.2841,1928700.0],["2006-04-12",32.1755,32.8268,32.1755,32.7493,1919000.0],["2006-04-13",32.4857,32.9508,32.4857,32.7338,1560100.0],["2006-04-17",32.5632,32.6097,31.7491,32.1368,1535900.0],["2006-04-18",32.1368,32.1368,31.7103,31.8499,3225700.0],["2006-04-19",31.8499,31.8499,30.1985,30.3148,5302700.0],["2006-04-20",30.2295,30.811,29.7333,30.7024,4297900.0],["2006-04-21",30.8963,30.8963,30.0822,30.3148,2187200.0],["2006-04-24",30.0822,30.7722,29.741,30.6249,2351100.0],["2006-04-25",30.5086,30.6249,29.3146,29.7721,3002300.0],["2006-04-26",29.9581,30.4388,29.8186,30.3535,1875900.0],["2006-04-27",30.2683,30.9583,30.0357,30.8265,2309500.0],["2006-04-28",30.7877,31.0203,30.1442,30.2295,1761200.0],["2006-05-01",30.2372,30.5396,29.8806,29.9116,1520300.0],["2006-05-02",29.9349,30.214,29.6635,29.7643,1385800.0],["2006-05-03",29.5162,31.6716,29.5085,31.6173,3724500.0],["2006-05-04",31.5708,31.7491,31.2684,31.4002,1644500.0],["2006-05-05",31.501,31.6018,30.9893,31.1289,2010500.0],["2006-05-08",31.0513,31.2374,30.7877,30.8342,1660500.0],["2006-05-09",30.8342,30.8342,30.1752,30.3535,1800300.0],["2006-05-10",30.3535,30.3535,29.5162,29.6247,1747700.0],["2006-05-11",29.7102,29.7801,28.6849,28.9257,1404800.0],["2006-05-12",28.7393,28.9723,28.0402,28.1722,2378800.0],["2006-05-15",28.1878,28.4829,27.5586,28.0014,2139000.0],["2006-05-16",28.1334,28.2655,27.6829,27.8538,1288300.0],["2006-05-17",27.4965,27.745,26.7741,27.077,2596400.0],["2006-05-18",27.2246,27.5664,26.6654,26.7197,2152800.0],["2006-05-19",26.9683,27.1081,26.1916,26.813,2352800.0],["2006-05-22",26.5489,26.7974,26.0595,26.4557,1423900.0],["2006-05-23",26.5644,27.0848,26.4013,26.4091,2119800.0],["2006-05-24",27.147,27.512,26.6265,26.8518,3606400.0],["2006-05-25",27.0227,27.0926,26.6032,26.9528,1205500.0],["2006-05-26",26.9528,27.5742,26.9062,27.512,1361700.0],["2006-05-30",27.3178,27.38,26.7198,26.7819,1237000.0],["2006-05-31",26.9916,27.1858,26.8052,27.046,1502500.0],["2006-06-01",27.1392,27.7606,27.077,27.6829,1608200.0],["2006-06-02",27.8072,28.2111,27.6518,28.0014,1972400.0],["2006-06-05",27.9237,27.9237,27.3101,27.3334,1221300.0],["2006-06-06",27.3567,27.8072,27.1858,27.6907,1940400.0],["2006-06-07",27.6518,27.7684,27.0227,27.1314,2152200.0],["2006-06-08",26.9916,27.1159,26.0673,26.9372,2492100.0],["2006-06-09",27.046,27.1936,26.3547,26.4401,1111600.0],["2006-06-12",26.2537,26.4091,25.0731,25.1818,2214200.0],["2006-06-13",20.8088,20.8165,17.9659,19.6592,30512900.0],["2006-06-14",19.7369,20.3427,19.5349,19.9932,8228900.0],["2006-06-15",20.366,20.8709,20.2573,20.8166,3841300.0],["2006-06-16",20.5835,20.7777,20.2107,20.3971,3402100.0],["2006-06-19",20.4282,20.5602,19.9699,20.1486,2550500.0],["2006-06-20",20.1485,20.3738,19.6048,20.3738,2976800.0],["2006-06-21",20.1952,20.1952,19.6204,19.7913,5308600.0],["2006-06-22",19.1466,19.4961,18.3621,19.2553,12064900.0],["2006-06-23",19.3019,19.6048,19.0145,19.4184,2831400.0],["2006-06-26",19.4184,19.5815,19.1776,19.2165,1998000.0],["2006-06-27",19.1776,19.2708,18.8669,19.0223,2827700.0],["2006-06-28",19.03,19.0767,18.4708,18.8126,3070800.0],["2006-06-29",19.0067,20.0398,18.9291,19.9932,3259300.0],["2006-06-30",20.001,20.1874,19.7835,19.8845,1813700.0],["2006-07-03",19.9621,20.1486,19.7679,20.0553,672900.0],["2006-07-05",19.9932,19.9932,19.6514,19.7602,2046600.0],["2006-07-06",19.6903,20.032,19.5272,19.5582,1489400.0],["2006-07-07",19.4417,19.4728,18.9213,19.1699,2797300.0],["2006-07-10",19.2631,19.4728,19.232,19.2553,2300300.0],["2006-07-11",19.2553,19.6514,19.2553,19.5582,2771000.0],["2006-07-12",19.6903,19.6903,19.1388,19.2165,2963900.0],["2006-07-13",19.0145,19.2786,18.9368,19.1466,2690400.0],["2006-07-14",19.0611,19.1233,18.2533,18.4863,4607300.0],["2006-07-17",18.331,18.7271,18.2999,18.432,3711700.0],["2006-07-18",18.3465,18.3465,17.2669,17.5931,5130400.0],["2006-07-19",17.7717,18.3698,17.764,18.1834,5084200.0],["2006-07-20",18.1523,18.2533,17.6785,17.7484,2329000.0],["2006-07-21",17.8183,17.8183,17.096,17.1426,2564600.0],["2006-07-24",17.2746,17.8183,17.228,17.764,2309000.0],["2006-07-25",17.7407,18.0514,17.4067,17.6785,2895500.0],["2006-07-26",17.6475,18.1679,17.5931,17.9815,2343700.0],["2006-07-27",18.0591,18.2067,17.4144,17.5154,1594700.0],["2006-07-28",17.562,17.8727,17.4377,17.7873,1817500.0],["2006-07-31",18.331,18.564,17.9349,17.9426,2941200.0],["2006-08-01",17.9659,18.0902,17.3989,17.4921,2229900.0],["2006-08-02",17.5232,18.0203,17.4999,17.9815,1731500.0],["2006-08-03",17.8106,18.3931,17.6475,18.2999,1804600.0],["2006-08-04",18.4397,18.6495,18.2456,18.3776,2483700.0],["2006-08-07",18.3854,18.7038,18.1135,18.3232,1798400.0],["2006-08-08",18.2999,18.5174,18.098,18.2533,2640700.0],["2006-08-09",18.6261,19.1077,18.5329,18.6184,3033600.0],["2006-08-10",18.5174,18.564,18.1213,18.5174,1739000.0],["2006-08-11",18.4395,18.5018,18.1513,18.4551,1833400.0],["2006-08-14",18.533,18.7823,18.533,18.7044,2026500.0],["2006-08-15",18.9147,19.7483,18.7667,19.7171,3427300.0],["2006-08-16",19.943,21.1349,19.8106,21.0181,4532000.0],["2006-08-17",20.8545,21.4933,20.722,20.9324,4151900.0],["2006-08-18",20.9168,21.3141,20.6364,21.3063,1580200.0],["2006-08-21",21.244,21.3842,20.7844,21.205,1826200.0],["2006-08-22",21.2362,22.0776,21.1895,21.54,2938200.0],["2006-08-23",21.4777,21.6413,20.6909,20.7766,1291900.0],["2006-08-24",20.9012,21.1661,20.6364,20.7143,2103600.0],["2006-08-25",20.7143,20.9791,20.4883,20.948,1870800.0],["2006-08-28",20.8467,21.1116,20.7688,20.8934,1161000.0],["2006-08-29",20.948,21.2206,20.7143,21.2128,1428700.0],["2006-08-30",21.1973,21.392,21.0882,21.1973,986000.0],["2006-08-31",21.1349,21.1349,20.5429,20.9012,1641500.0],["2006-09-01",21.096,21.3842,20.9168,21.2674,982600.0],["2006-09-05",21.3063,21.3531,21.0025,21.1038,1210900.0],["2006-09-06",20.9246,20.9558,20.4416,20.5117,1595200.0],["2006-09-07",20.3871,20.8701,20.278,20.4572,1351700.0],["2006-09-08",20.5818,20.761,20.4805,20.613,1533000.0],["2006-09-11",20.4026,20.9168,20.4026,20.7999,1597800.0],["2006-09-12",20.9246,21.1427,20.7376,21.0648,1607200.0],["2006-09-13",21.1038,21.244,20.9558,21.1505,2112300.0],["2006-09-14",21.1116,21.5478,21.0337,21.1895,1916700.0],["2006-09-15",21.0414,21.5011,20.8311,21.0414,1949300.0],["2006-09-18",20.9246,21.1505,20.6831,20.8233,1977000.0],["2006-09-19",20.8545,20.9947,20.239,20.4494,1693300.0],["2006-09-20",20.7143,21.7114,20.7143,21.6257,1667800.0],["2006-09-21",21.7815,21.9295,21.3063,21.5011,2087900.0],["2006-09-22",21.5634,21.6335,21.3531,21.5946,1955200.0],["2006-09-25",21.7815,22.5294,21.6569,22.4749,3131900.0],["2006-09-26",22.0542,22.1788,20.4572,21.727,4898300.0],["2006-09-27",23.0981,23.3318,22.0854,22.5606,9426500.0],["2006-09-28",21.8516,22.4515,21.8127,22.4125,2788400.0],["2006-09-29",22.3736,22.6229,22.2256,22.2567,1941800.0],["2006-10-02",22.2022,22.8098,22.0542,22.506,1712300.0],["2006-10-03",22.6307,22.989,22.5294,22.8722,2283800.0],["2006-10-04",22.8332,23.7525,22.8332,23.7213,2919900.0],["2006-10-05",23.807,24.0407,23.5811,23.8927,1413400.0],["2006-10-06",23.9005,24.1264,23.5343,23.9939,1117800.0],["2006-10-09",23.8771,24.3523,23.6512,24.1887,1021500.0],["2006-10-10",24.1653,24.2978,23.9005,24.1342,1660700.0],["2006-10-11",24.0641,24.3445,23.8459,24.1342,1478100.0],["2006-10-12",24.1575,24.1731,23.6979,23.7992,2022500.0],["2006-10-13",23.7369,24.103,23.7369,23.7836,2093500.0],["2006-10-16",23.8459,24.1264,23.5265,23.9083,1577500.0],["2006-10-17",23.7369,23.7369,23.176,23.2305,1669300.0],["2006-10-18",23.3474,23.5265,23.1059,23.2539,2098000.0],["2006-10-19",23.2617,23.4486,23.0591,23.1993,2151700.0],["2006-10-20",23.1993,23.2383,22.989,23.0591,999100.0],["2006-10-23",22.9812,22.9812,22.4437,22.5683,1480300.0],["2006-10-24",22.5294,22.7787,22.4749,22.654,1015000.0],["2006-10-25",22.6696,23.0046,22.4749,22.8332,877400.0],["2006-10-26",22.9033,22.9812,22.545,22.9423,701800.0],["2006-10-27",22.9033,22.9033,22.2567,22.3658,1008900.0],["2006-10-30",22.2567,22.5683,22.2334,22.3346,817500.0],["2006-10-31",22.3502,22.8254,22.2334,22.3658,1138400.0],["2006-11-01",22.4359,23.0202,22.2879,22.5995,1751900.0],["2006-11-02",22.506,22.5372,22.1632,22.2489,1395900.0],["2006-11-03",22.2645,22.5917,22.2334,22.3502,994400.0],["2006-11-06",22.4593,22.8098,22.4203,22.6307,1401600.0],["2006-11-07",22.6385,23.2928,22.5995,22.9033,1524800.0],["2006-11-08",22.841,23.1292,22.6307,22.9189,1441200.0],["2006-11-09",23.4798,23.7602,22.8877,23.2149,2111500.0],["2006-11-10",23.3551,23.4331,22.9423,23.2149,692800.0],["2006-11-13",23.2852,23.5273,23.2696,23.4258,847000.0],["2006-11-14",23.5819,23.8162,23.3555,23.7225,1180200.0],["2006-11-15",22.6449,22.9494,22.2545,22.7386,5127800.0],["2006-11-16",22.7386,22.7933,22.4106,22.7386,1843700.0],["2006-11-17",22.6371,22.7464,22.3638,22.4497,1267100.0],["2006-11-20",22.4497,22.7933,22.3716,22.6371,1497600.0],["2006-11-21",22.7542,22.8401,22.5824,22.6839,1181100.0],["2006-11-22",22.6449,22.8167,22.5902,22.762,1137100.0],["2006-11-24",22.723,22.9494,22.6449,22.7698,683000.0],["2006-11-27",22.7308,22.8323,21.6142,21.9265,2601300.0],["2006-11-28",21.9265,22.2545,21.7781,22.0593,2315800.0],["2006-11-29",22.231,22.5512,22.0124,22.3404,1249300.0],["2006-11-30",21.7079,22.4341,21.7079,22.1451,995500.0],["2006-12-01",22.2545,22.598,22.0671,22.395,1268200.0],["2006-12-04",22.4887,22.9026,22.4028,22.7308,1389800.0],["2006-12-05",22.7386,23.0197,22.598,22.7855,1065500.0],["2006-12-06",22.6449,22.8245,22.3638,22.4653,942300.0],["2006-12-07",22.6839,22.7308,22.4419,22.5122,1021100.0],["2006-12-08",22.5044,22.5746,22.1608,22.1998,1328800.0],["2006-12-11",22.1139,22.1373,21.622,21.6844,2555300.0],["2006-12-12",21.4424,21.5517,21.2315,21.4892,2979300.0],["2006-12-13",21.5673,21.6688,21.3643,21.5283,2878100.0],["2006-12-14",21.5985,21.9734,21.4033,21.4658,4898800.0],["2006-12-15",21.4736,21.7079,21.2784,21.3174,2783100.0],["2006-12-18",21.419,21.622,21.2159,21.294,1667100.0],["2006-12-19",21.1769,21.2784,20.9036,21.1144,2324900.0],["2006-12-20",21.1535,21.255,20.7318,20.7396,3194700.0],["2006-12-21",18.8187,19.2872,18.2721,18.8343,12490400.0],["2006-12-22",18.6859,19.0529,18.6625,18.8577,4734100.0],["2006-12-26",18.8968,19.0608,18.8655,18.9514,2194900.0],["2006-12-27",18.928,19.0529,18.7953,18.9983,2111200.0],["2006-12-28",18.9202,19.0139,18.8109,18.9905,1546900.0],["2006-12-29",19.0139,19.256,19.0061,19.1701,2242600.0],["2007-01-03",19.3575,19.826,19.3341,19.5058,4130500.0],["2007-01-04",19.3184,19.7323,19.2404,19.7011,3115000.0],["2007-01-05",19.6386,19.6386,19.3263,19.5449,3708900.0],["2007-01-08",19.5449,19.6386,19.459,19.5527,1879300.0],["2007-01-09",19.5683,19.6464,19.0842,19.2404,2163200.0],["2007-01-10",19.1076,19.2325,18.9436,19.1154,2034300.0],["2007-01-11",19.1935,19.295,19.0451,19.092,2002900.0],["2007-01-12",19.0217,19.6074,18.9436,19.459,3051400.0],["2007-01-16",19.6386,19.8729,19.5215,19.5839,2785700.0],["2007-01-17",19.5996,19.9197,19.2638,19.3731,2314000.0],["2007-01-18",19.3419,19.3653,18.9905,19.1076,1891500.0],["2007-01-19",19.2013,19.2013,18.8812,18.9046,2354500.0],["2007-01-22",18.8187,18.8812,18.6938,18.725,2158300.0],["2007-01-23",18.7953,18.9436,18.6391,18.8734,2023300.0],["2007-01-24",18.9124,19.1232,18.7718,18.9671,2490100.0],["2007-01-25",18.9827,19.2169,18.8655,19.0608,2014000.0],["2007-01-26",19.0373,19.3106,18.8812,19.2169,1941100.0],["2007-01-29",19.2169,19.2404,18.6235,18.7016,2615600.0],["2007-01-30",18.7172,18.8109,18.3111,18.6,2406400.0],["2007-01-31",18.6313,18.8031,18.4126,18.7328,2481100.0],["2007-02-01",18.7328,19.0061,18.7016,18.928,2644900.0],["2007-02-02",18.928,19.1857,18.764,19.1076,1988100.0],["2007-02-05",19.1467,19.2169,18.9046,19.1076,2484000.0],["2007-02-06",19.2325,19.3809,19.0217,19.3419,2139700.0],["2007-02-07",19.4746,19.9587,19.3653,19.9197,3182100.0],["2007-02-08",19.9119,20.1462,19.662,20.0681,2441100.0],["2007-02-09",20.1696,20.4741,20.0837,20.2008,2840800.0],["2007-02-12",20.3804,20.7943,20.2477,20.3648,1531700.0],["2007-02-13",20.4353,20.5527,20.2787,20.3805,2614600.0],["2007-02-14",20.4822,20.8581,20.4588,20.6623,1496500.0],["2007-02-15",21.1399,21.367,20.0438,21.0538,1554200.0],["2007-02-16",20.6701,20.9677,20.357,20.7406,1877000.0],["2007-02-20",20.6623,20.7719,20.4352,20.6232,1559800.0],["2007-02-21",20.5919,21.0616,20.5684,21.0147,1558600.0],["2007-02-22",21.1399,21.4923,21.0616,21.414,2617800.0],["2007-02-23",21.4609,21.7898,21.3826,21.641,1860800.0],["2007-02-26",21.8054,21.8133,21.3592,21.4923,2500400.0],["2007-02-27",21.1947,21.32,20.6545,20.905,2807100.0],["2007-02-28",20.905,21.1634,20.6545,20.9207,2861300.0],["2007-03-01",20.678,21.0225,20.4822,20.7641,2790200.0],["2007-03-02",20.6467,20.7876,20.5057,20.631,2749400.0],["2007-03-05",20.631,20.9833,20.5057,20.7093,3042500.0],["2007-03-06",20.8815,20.999,20.4979,20.7563,2176500.0],["2007-03-07",20.7641,20.9442,20.2239,20.2787,3348100.0],["2007-03-08",20.5214,20.8737,20.4118,20.7798,2223200.0],["2007-03-09",20.905,20.9755,20.4587,20.584,2077200.0],["2007-03-12",20.4588,20.5919,20.263,20.31,2310200.0],["2007-03-13",20.2004,20.3413,19.9655,19.9811,2190500.0],["2007-03-14",19.574,20.5997,19.574,20.5136,2356300.0],["2007-03-15",20.4666,20.678,20.2552,20.5918,1954700.0],["2007-03-16",20.5919,20.7171,20.3178,20.4274,1404700.0],["2007-03-19",20.5605,20.8267,20.2552,20.31,1820100.0],["2007-03-20",20.357,20.4039,20.1456,20.1925,1903000.0],["2007-03-21",20.1299,20.4979,19.9733,20.357,2438100.0],["2007-03-22",20.3648,20.4353,19.4566,19.5192,5825800.0],["2007-03-23",17.7027,17.8515,17.1155,17.4287,17175900.0],["2007-03-26",17.3817,17.46,17.0607,17.3034,4758200.0],["2007-03-27",17.2095,17.5618,17.1782,17.413,4703500.0],["2007-03-28",17.2956,17.4287,17.1468,17.2564,3637100.0],["2007-03-29",17.2643,17.2721,16.5205,16.7475,4900400.0],["2007-03-30",16.8415,17.0842,16.5831,16.7632,3179100.0],["2007-04-02",16.7867,16.8728,16.5987,16.7162,2667700.0],["2007-04-03",16.7162,16.9119,16.6771,16.818,2166200.0],["2007-04-04",16.8336,16.8963,16.5753,16.7475,2245500.0],["2007-04-05",16.7475,16.9433,16.6536,16.7005,1389700.0],["2007-04-09",16.7084,16.8258,16.6144,16.6379,1279200.0],["2007-04-10",16.5753,16.7553,16.497,16.7162,1489300.0],["2007-04-11",16.6457,16.9589,16.5283,16.8023,2956000.0],["2007-04-12",16.4422,16.9041,16.4422,16.8571,1987900.0],["2007-04-13",16.4578,17.1625,16.4578,17.1077,3362700.0],["2007-04-16",16.8884,17.6792,16.8884,17.5148,3751300.0],["2007-04-17",17.4913,17.5148,17.2956,17.3191,1514300.0],["2007-04-18",17.3112,17.5931,17.3112,17.4678,1544800.0],["2007-04-19",18.1725,18.2038,17.3504,17.6166,1706900.0],["2007-04-20",17.781,17.8593,17.6166,17.8593,2073100.0],["2007-04-23",17.8593,18.0707,17.7027,18.0081,1762100.0],["2007-04-24",18.0081,18.3369,18.0081,18.1255,3563200.0],["2007-04-25",18.3213,18.3996,18.1725,18.2899,2176000.0],["2007-04-26",18.3213,18.8693,18.1803,18.7284,3309100.0],["2007-04-27",18.6658,18.7754,18.3213,18.4779,1885100.0],["2007-04-30",18.564,18.6344,18.1334,18.243,1924400.0],["2007-05-01",18.2508,18.3917,18.0081,18.3369,1494900.0],["2007-05-02",18.3996,18.791,18.1255,18.5875,1358500.0],["2007-05-03",18.6736,19.0494,18.5953,18.9476,1686100.0],["2007-05-04",19.0651,19.0729,18.4935,18.6893,2445000.0],["2007-05-07",18.7284,18.885,18.5013,18.5483,1178400.0],["2007-05-08",18.4309,18.885,18.3917,18.8459,1417600.0],["2007-05-09",18.7206,18.8459,18.3448,18.7519,1319000.0],["2007-05-10",18.7127,18.7519,18.0707,18.1177,2052600.0],["2007-05-11",18.2512,18.4083,18.0156,18.3769,1409400.0],["2007-05-14",18.3533,18.4554,18.0549,18.1805,921200.0],["2007-05-15",18.1727,18.314,17.8978,17.9371,1095400.0],["2007-05-16",17.9449,18.0156,17.8193,17.9057,1988200.0],["2007-05-17",17.7721,17.8585,17.6072,17.6543,2365000.0],["2007-05-18",17.7486,17.9057,17.6229,17.725,2678800.0],["2007-05-21",17.8271,17.8585,17.6858,17.7564,3145000.0],["2007-05-22",17.7407,18.2983,17.7172,18.2041,1997400.0],["2007-05-23",18.2669,18.6674,18.1884,18.424,2310700.0],["2007-05-24",17.6858,18.3926,17.5287,18.0549,5388700.0],["2007-05-25",18.1727,18.5967,17.9528,18.157,3714100.0],["2007-05-29",18.2434,18.3062,17.8585,17.9528,3542600.0],["2007-05-30",17.8271,18.1491,17.6543,18.0941,3035200.0],["2007-05-31",18.0863,18.2591,17.8821,18.0627,2390000.0],["2007-06-01",17.8899,18.0235,17.6072,17.7564,2761100.0],["2007-06-04",17.7564,17.8507,17.4266,17.4737,4155100.0],["2007-06-05",17.3402,17.5758,16.9004,16.979,3997400.0],["2007-06-06",16.869,16.9475,16.39,16.4921,4802300.0],["2007-06-07",16.4371,16.602,16.013,16.0601,4984500.0],["2007-06-08",16.0758,16.2486,15.9894,16.1229,4689700.0],["2007-06-11",16.0994,16.1701,15.958,16.0051,3301800.0],["2007-06-12",15.9816,15.9816,15.7381,15.7617,2593100.0],["2007-06-13",15.8167,15.9737,15.6674,15.8638,2026300.0],["2007-06-14",15.9502,16.0994,15.7617,15.9266,4103800.0],["2007-06-15",15.9816,16.1779,15.9109,16.1622,2528400.0],["2007-06-18",16.1229,16.2722,15.958,15.9659,1586800.0],["2007-06-19",15.8716,16.0208,15.7931,15.8324,2129200.0],["2007-06-20",15.9502,16.4685,15.9266,16.2015,3486400.0],["2007-06-21",16.1858,16.7198,16.1544,16.6491,4690200.0],["2007-06-22",18.4554,18.7224,18.0627,18.1648,11047200.0],["2007-06-25",18.1805,18.2041,17.8507,17.9606,4020000.0],["2007-06-26",17.9685,18.157,17.6701,17.8036,2394800.0],["2007-06-27",17.6465,17.8114,17.5758,17.8114,2516500.0],["2007-06-28",17.725,17.9763,17.6308,17.6858,2022700.0],["2007-06-29",18.0627,18.0863,17.2931,17.3324,2767100.0],["2007-07-02",17.3324,17.513,17.2067,17.403,2279900.0],["2007-07-03",17.4109,17.5915,17.403,17.568,740400.0],["2007-07-05",17.513,17.6229,17.3245,17.4423,1885800.0],["2007-07-06",17.3952,17.6386,17.3324,17.5208,1727100.0],["2007-07-09",17.4345,17.5523,17.3167,17.4502,1327300.0],["2007-07-10",17.3795,18.5653,17.3638,18.3062,4689900.0],["2007-07-11",18.2591,19.0051,18.2434,18.7146,5346200.0],["2007-07-12",18.6753,18.8559,18.3376,18.8481,4439400.0],["2007-07-13",18.8716,19.5392,18.7931,19.4842,5387800.0],["2007-07-16",19.4371,19.6805,19.1072,19.3899,4781100.0],["2007-07-17",19.3899,19.8454,19.2957,19.4999,3140200.0],["2007-07-18",19.4214,19.4999,19.0522,19.2564,2959800.0],["2007-07-19",19.2407,19.5863,19.2015,19.4213,1706000.0],["2007-07-20",19.4056,19.4763,19.0915,19.2172,2086700.0],["2007-07-23",19.28,19.3978,18.903,18.9423,1631900.0],["2007-07-24",18.7852,19.1072,18.479,18.5418,2747400.0],["2007-07-25",18.4947,18.7224,18.4083,18.5261,2205600.0],["2007-07-26",18.3062,18.6674,17.8664,18.157,2869000.0],["2007-07-27",18.157,18.3219,17.8114,17.8193,2137100.0],["2007-07-30",17.7721,18.2433,17.7172,18.1177,1524800.0],["2007-07-31",18.2276,18.3376,17.6465,17.6936,1789700.0],["2007-08-01",18.3769,18.3769,17.3952,17.7879,1916900.0],["2007-08-02",17.8664,18.0078,17.4816,17.8114,1482500.0],["2007-08-03",17.8585,18.0235,17.1753,17.191,1588000.0],["2007-08-06",16.979,17.3009,16.9475,17.3009,1799400.0],["2007-08-07",17.1831,17.3402,16.3821,16.7591,3140800.0],["2007-08-08",16.9947,18.369,16.8847,17.992,4460400.0],["2007-08-09",17.7486,19.0444,17.5994,18.4161,4379200.0],["2007-08-10",18.369,19.0679,18.2591,18.9109,2927600.0],["2007-08-13",18.7927,18.9818,18.3832,18.8321,2501500.0],["2007-08-14",18.903,18.903,18.4226,18.5328,2035900.0],["2007-08-15",18.5722,18.7849,18.2887,18.3202,1687400.0],["2007-08-16",18.1705,18.3359,17.5404,17.9106,2403400.0],["2007-08-17",18.3044,18.3123,17.0285,17.6586,4004500.0],["2007-08-20",17.6192,18.0918,17.5168,17.6743,1924300.0],["2007-08-21",17.5956,17.6271,17.2096,17.2805,1900600.0],["2007-08-22",17.4459,17.5168,17.0206,17.1702,2458400.0],["2007-08-23",17.1702,17.2569,16.6583,16.9497,3697600.0],["2007-08-24",16.9261,17.2805,16.7843,17.0678,2485800.0],["2007-08-27",16.9733,17.06,16.737,16.8001,1586100.0],["2007-08-28",16.7922,17.0757,16.7055,16.8237,1777300.0],["2007-08-29",16.8946,17.4695,16.8709,17.3278,1800800.0],["2007-08-30",17.1309,17.6586,17.0442,17.1624,1239800.0],["2007-08-31",17.3671,17.5877,17.3277,17.4853,1472700.0],["2007-09-04",17.4223,18.0051,17.3593,17.7688,2127200.0],["2007-09-05",17.6428,17.6586,17.1309,17.186,1698600.0],["2007-09-06",17.2963,17.5562,17.2017,17.5325,1502500.0],["2007-09-07",17.3435,17.7452,17.3435,17.5798,1501700.0],["2007-09-10",17.7216,17.8476,17.4459,17.7294,1424200.0],["2007-09-11",17.8397,18.1154,17.6743,18.0287,1648000.0],["2007-09-12",17.9185,18.1469,17.7295,17.9815,1929200.0],["2007-09-13",18.0366,18.1941,17.9185,18.1233,1564900.0],["2007-09-14",18.0366,18.4698,17.9579,18.4226,2085400.0],["2007-09-17",18.4226,18.8873,18.3989,18.7297,3717700.0],["2007-09-18",18.8636,19.1472,18.6037,19.1157,1852000.0],["2007-09-19",19.2574,19.6906,19.2181,19.3992,2461000.0],["2007-09-20",19.352,20.116,19.352,19.9427,3329200.0],["2007-09-21",20.1632,20.3207,19.1393,19.4859,7106900.0],["2007-09-24",19.5489,19.8797,19.415,19.5882,2511600.0],["2007-09-25",19.5567,19.8954,19.3913,19.8482,1672300.0],["2007-09-26",19.4859,19.6513,18.9739,19.2417,3236100.0],["2007-09-27",19.2496,19.3598,18.9581,19.2968,2426700.0],["2007-09-28",18.9188,18.9818,17.8476,17.9894,6453300.0],["2007-10-01",18.1154,18.5171,17.8476,18.2493,3893800.0],["2007-10-02",18.2729,18.3517,18.076,18.265,1938800.0],["2007-10-03",18.1941,18.3595,18.1154,18.1626,1532000.0],["2007-10-04",18.0996,18.0996,17.7137,17.7767,2959800.0],["2007-10-05",17.9579,17.9894,17.3671,17.7846,3100800.0],["2007-10-08",17.7216,17.8318,17.4774,17.5325,1785400.0],["2007-10-09",17.5483,17.6192,17.3041,17.3514,1838500.0],["2007-10-10",17.2411,17.3435,16.9261,17.1466,3090400.0],["2007-10-11",17.2569,17.4459,16.997,17.0994,1434100.0],["2007-10-12",17.1309,17.375,17.06,17.2411,1293800.0],["2007-10-15",17.2411,17.2648,16.8631,17.1466,1954300.0],["2007-10-16",17.0048,17.3829,16.9418,16.9969,1513400.0],["2007-10-17",17.2254,17.564,17.0127,17.249,2149500.0],["2007-10-18",17.1466,17.3987,17.0206,17.1072,1687700.0],["2007-10-19",16.737,17.5168,16.737,16.8316,1984400.0],["2007-10-22",16.7449,16.8709,16.6268,16.8001,1399000.0],["2007-10-23",16.8552,16.997,16.737,16.9812,1167600.0],["2007-10-24",16.8867,16.8867,16.2487,16.5638,2136600.0],["2007-10-25",16.5244,16.6268,16.0439,16.1463,2463100.0],["2007-10-26",16.5401,16.5953,16.1542,16.2645,1590600.0],["2007-10-29",16.3669,16.4141,16.1384,16.3826,1578600.0],["2007-10-30",16.3432,17.1623,16.3275,16.9969,2772100.0],["2007-10-31",17.06,17.2647,16.6977,17.1151,2722000.0],["2007-11-01",17.0521,17.2332,16.4377,16.4456,2519400.0],["2007-11-02",16.485,16.6031,16.0912,16.3275,2340400.0],["2007-11-05",16.0676,16.6583,16.0676,16.5874,1859800.0],["2007-11-06",16.5323,16.9339,16.4062,16.8631,1272000.0],["2007-11-07",16.6661,16.8631,16.5086,16.5165,1631000.0],["2007-11-08",16.3354,16.5244,15.3193,15.595,2817000.0],["2007-11-09",15.3587,15.4217,14.9491,15.083,3375700.0],["2007-11-12",15.083,15.406,14.7286,14.7444,2322600.0],["2007-11-13",14.8946,15.2108,14.8392,15.1396,3373600.0],["2007-11-14",15.2029,15.2978,14.602,14.6337,3397800.0],["2007-11-15",14.5862,14.7048,14.2779,14.3965,2460900.0],["2007-11-16",14.4676,14.5151,13.8905,14.0803,2739900.0],["2007-11-19",14.017,14.1593,13.8668,14.0012,2538100.0],["2007-11-20",13.9775,14.0882,13.1395,13.4478,3546700.0],["2007-11-21",13.4162,13.7482,13.3529,13.598,2687600.0],["2007-11-23",13.7166,13.7561,13.4636,13.7166,716100.0],["2007-11-26",13.8589,13.8589,13.3846,13.4399,2182300.0],["2007-11-27",13.4794,13.6296,13.2976,13.4794,2475100.0],["2007-11-28",13.5506,13.6929,13.4004,13.5743,2074200.0],["2007-11-29",13.5031,13.6929,13.4873,13.5822,2108500.0],["2007-11-30",13.7719,13.7719,13.2976,13.4004,1639600.0],["2007-12-03",13.3055,13.3608,12.9102,12.926,1767300.0],["2007-12-04",12.8786,13.0288,12.7837,12.8944,2017700.0],["2007-12-05",12.9893,13.5348,12.8311,13.511,4230200.0],["2007-12-06",13.5031,13.6929,13.4241,13.6296,2885000.0],["2007-12-07",14.0407,14.1356,13.8747,14.1119,2183500.0],["2007-12-10",14.183,14.6416,14.0961,14.5388,2196400.0],["2007-12-11",14.5941,14.5941,13.5664,13.6296,2589200.0],["2007-12-12",13.9617,14.1435,13.7166,13.8826,1770100.0],["2007-12-13",13.8115,13.8431,13.5743,13.8273,1699700.0],["2007-12-14",13.7166,13.7166,13.3529,13.432,3793400.0],["2007-12-17",13.345,13.6929,13.345,13.6692,3419900.0],["2007-12-18",13.7403,13.8194,13.5268,13.6612,2514700.0],["2007-12-19",14.1988,14.3412,13.9301,14.2463,2546400.0],["2007-12-20",14.3016,14.5625,14.1593,14.5625,3956500.0],["2007-12-21",13.2027,13.2185,11.3448,11.4081,13136000.0],["2007-12-24",11.4871,11.8587,11.2816,11.6136,3167300.0],["2007-12-26",11.7322,11.922,11.5188,11.8824,3159000.0],["2007-12-27",11.7955,11.9457,11.7164,11.8429,1984800.0],["2007-12-28",11.7955,12.0564,11.7401,12.001,2713200.0],["2007-12-31",12.1275,12.1275,11.9299,12.0722,2198900.0],["2008-01-02",12.088,12.1354,11.5188,11.6769,2001800.0],["2008-01-03",11.6611,11.7243,11.1946,11.3528,2962300.0],["2008-01-04",11.2737,11.2737,10.6412,10.7203,2943200.0],["2008-01-07",10.7677,11.2263,10.6808,11.1077,3521900.0],["2008-01-08",11.1314,11.2184,10.8942,10.9891,3518200.0],["2008-01-09",10.9891,11.4397,10.8152,11.4318,3581400.0],["2008-01-10",11.329,12.0327,11.3211,11.9141,4259300.0],["2008-01-11",11.8587,11.8745,11.3053,11.4239,2625100.0],["2008-01-14",11.4872,11.5583,11.1867,11.2895,4479600.0],["2008-01-15",11.1788,11.4872,11.1077,11.4002,2277400.0],["2008-01-16",11.329,11.8113,11.1551,11.5583,3290800.0],["2008-01-17",11.5662,11.6927,11.0998,11.1156,2705300.0],["2008-01-18",11.1788,11.4555,10.9179,11.0207,2474100.0],["2008-01-22",10.325,10.8547,10.325,10.412,4946200.0],["2008-01-23",10.1274,10.2776,9.8823,10.1036,4978300.0],["2008-01-24",10.0641,10.657,10.0246,10.6175,2756400.0],["2008-01-25",10.6966,10.744,10.2697,10.3882,2018000.0],["2008-01-28",10.4199,10.6412,10.2697,10.4515,2417800.0],["2008-01-29",10.4989,10.6808,10.2143,10.3882,3091500.0],["2008-01-30",10.3329,10.6649,10.3329,10.4278,2401600.0],["2008-01-31",10.2855,10.578,10.1669,10.4752,2461400.0],["2008-02-01",10.4989,10.997,10.4989,10.997,2339400.0],["2008-02-04",11.076,11.2025,10.8784,11.0602,1818800.0],["2008-02-05",10.9021,10.9417,10.5147,10.5147,1419400.0],["2008-02-06",10.6175,11.3686,10.5385,11.0365,3293400.0],["2008-02-07",10.6729,10.9337,10.4752,10.8389,2792800.0],["2008-02-08",10.7361,10.9258,10.6017,10.7203,1390600.0],["2008-02-11",10.7361,11.4792,10.6412,11.3528,2118600.0],["2008-02-12",11.4397,11.5267,11.0919,11.1709,1531600.0],["2008-02-13",11.3457,11.6794,11.306,11.6476,1588600.0],["2008-02-14",11.6715,11.7191,11.3298,11.3537,1176200.0],["2008-02-15",11.3537,11.5682,11.3378,11.4411,952900.0],["2008-02-19",11.5443,11.6715,11.3616,11.4172,1196800.0],["2008-02-20",11.3298,11.5046,11.2742,11.4331,1085200.0],["2008-02-21",11.4967,11.7191,11.2106,11.2345,1129600.0],["2008-02-22",11.298,11.4569,11.0915,11.3616,1140500.0],["2008-02-25",11.3934,11.6397,11.2583,11.6079,1345200.0],["2008-02-26",11.5126,11.7509,11.4411,11.6874,1111700.0],["2008-02-27",11.592,11.9178,11.592,11.7827,828100.0],["2008-02-28",11.6794,11.6874,10.7657,10.869,2649800.0],["2008-02-29",10.726,10.8372,10.2254,10.2652,2953600.0],["2008-03-03",10.0109,10.1063,9.7805,10.003,2928600.0],["2008-03-04",9.8679,10.0427,9.717,10.0348,2230600.0],["2008-03-05",10.5432,10.6068,10.2493,10.3287,3878400.0],["2008-03-06",10.3446,10.3685,9.8202,9.8282,3362500.0],["2008-03-07",9.7726,9.9871,9.566,9.6296,3845600.0],["2008-03-10",9.6216,9.8838,9.5739,9.6454,2780000.0],["2008-03-11",9.852,10.1063,9.5501,10.1063,2869000.0],["2008-03-12",10.1063,10.1698,9.8759,9.9156,1340400.0],["2008-03-13",9.7726,10.1698,9.717,10.1222,1707200.0],["2008-03-14",10.1222,10.2254,9.7805,9.8838,1660600.0],["2008-03-17",9.6613,9.9791,9.6613,9.852,1596800.0],["2008-03-18",10.0189,10.0745,9.7805,10.0348,1621800.0],["2008-03-19",10.1539,10.1539,9.7169,9.7169,2755600.0],["2008-03-20",9.7328,9.7328,9.129,9.2005,6889500.0],["2008-03-24",9.2244,9.3356,8.9542,9.0416,7944800.0],["2008-03-25",9.1131,9.1767,8.8748,9.0416,8788900.0],["2008-03-26",7.4844,7.8816,7.3493,7.3811,19396500.0],["2008-03-27",7.4287,7.4526,7.1745,7.1745,7339900.0],["2008-03-28",7.2778,7.3811,7.246,7.3175,5590800.0],["2008-03-31",7.4367,7.54,7.2698,7.5161,4619700.0],["2008-04-01",7.7068,7.8498,7.5876,7.8498,5523000.0],["2008-04-02",7.8419,7.8896,7.5797,7.6909,4846300.0],["2008-04-03",7.6274,7.7783,7.5479,7.7227,3378900.0],["2008-04-04",7.6671,8.0087,7.6194,7.9293,3404200.0],["2008-04-07",8.0008,8.1597,7.8657,8.0246,3524000.0],["2008-04-08",7.826,7.9293,7.6989,7.826,3795100.0],["2008-04-09",7.8498,8.0167,7.7386,7.8339,2834800.0],["2008-04-10",7.8816,8.0326,7.8101,7.977,2691400.0],["2008-04-11",7.8657,7.9611,7.7386,7.7863,2770300.0],["2008-04-14",7.7704,7.9372,7.7704,7.9055,2936500.0],["2008-04-15",7.9452,8.0167,7.8419,7.9928,3448400.0],["2008-04-16",7.9849,8.1756,7.9849,8.1676,2656800.0],["2008-04-17",8.12,8.3822,8.12,8.3186,2513400.0],["2008-04-18",8.4139,8.5887,8.406,8.4854,2400300.0],["2008-04-21",8.4219,8.7159,8.3504,8.5649,2949600.0],["2008-04-22",8.549,8.549,8.1041,8.2312,3282300.0],["2008-04-23",8.2868,8.3504,8.0644,8.2074,2417600.0],["2008-04-24",8.2471,8.6364,8.2153,8.5649,2211900.0],["2008-04-25",8.5887,8.6602,8.3901,8.6364,2132400.0],["2008-04-28",8.5887,8.6285,8.4775,8.6205,2656400.0],["2008-04-29",8.4696,8.9145,8.4696,8.7794,2750800.0],["2008-04-30",8.8033,8.8509,8.549,8.6443,2832700.0],["2008-05-01",8.6126,8.843,8.557,8.843,2368600.0],["2008-05-02",8.843,8.8827,8.7238,8.8509,2888100.0],["2008-05-05",8.7397,9.0098,8.7318,8.843,2529100.0],["2008-05-06",8.8271,8.8748,8.6761,8.8033,2740200.0],["2008-05-07",8.692,8.9145,8.6046,8.6602,2442600.0],["2008-05-08",8.692,8.8191,8.6364,8.7556,2073500.0],["2008-05-09",8.7318,8.8271,8.6046,8.6682,1501300.0],["2008-05-12",8.6682,9.0813,8.6285,9.0575,2715200.0],["2008-05-13",9.1454,9.1454,8.8976,9.0255,2092700.0],["2008-05-14",9.0495,9.2733,9.0015,9.1374,1669200.0],["2008-05-15",9.1614,9.3613,9.1534,9.3373,1843400.0],["2008-05-16",9.3693,9.4092,9.1374,9.3133,1912300.0],["2008-05-19",9.4172,9.705,9.2733,9.4572,2225700.0],["2008-05-20",9.3933,9.4812,9.2014,9.4652,2417500.0],["2008-05-21",9.5052,9.5292,9.1055,9.1454,2651400.0],["2008-05-22",9.1454,9.3613,9.1055,9.2973,2558900.0],["2008-05-23",9.3133,9.3373,8.9616,9.0655,2333500.0],["2008-05-27",9.1135,9.1454,8.7617,9.0815,3872500.0],["2008-05-28",9.0895,9.2973,9.0655,9.2733,2497300.0],["2008-05-29",9.2174,9.8649,9.2174,9.801,4453000.0],["2008-05-30",9.809,10.2726,9.729,10.1687,7906400.0],["2008-06-02",10.4085,11.216,10.4005,11.08,6987900.0],["2008-06-03",11.216,11.7516,11.176,11.3519,8738100.0],["2008-06-04",11.3039,11.5917,11.2,11.3598,3263800.0],["2008-06-05",11.4318,11.6317,11.3598,11.6077,3445700.0],["2008-06-06",11.4958,11.5117,11.176,11.2479,3137700.0],["2008-06-09",11.3998,11.4878,11.0721,11.3199,3100800.0],["2008-06-10",11.12,11.3599,11.088,11.2719,3360200.0],["2008-06-11",11.16,11.2639,10.8722,10.8882,3215700.0],["2008-06-12",10.9521,11.5597,10.9521,11.3838,5655900.0],["2008-06-13",11.3359,11.5997,11.192,11.5917,3147900.0],["2008-06-16",11.5357,12.0234,11.4798,11.7915,3253900.0],["2008-06-17",11.9274,11.9354,11.5197,11.6956,2817100.0],["2008-06-18",11.6396,12.3671,11.5757,12.0873,6582300.0],["2008-06-19",12.1033,12.1513,11.7596,12.0953,3892300.0],["2008-06-20",11.8955,12.2232,11.7596,11.9514,4412000.0],["2008-06-23",12.0873,12.0873,11.104,11.3838,4494200.0],["2008-06-24",11.144,11.7356,11.144,11.4558,4000800.0],["2008-06-25",12.6469,13.6302,12.591,13.2465,14146800.0],["2008-06-26",12.8628,13.1586,12.7508,12.9027,6319300.0],["2008-06-27",12.8708,13.0147,12.551,12.9667,7287300.0],["2008-06-30",12.575,13.2625,12.3112,13.1186,3964400.0],["2008-07-01",13.0866,13.5743,12.4711,13.1825,6310200.0],["2008-07-02",13.2545,13.5423,12.8548,12.9027,6362900.0],["2008-07-03",12.9107,13.1905,12.9107,13.0227,2967800.0],["2008-07-07",13.1426,13.4224,12.7828,12.9107,3791300.0],["2008-07-08",12.9347,13.2545,12.9347,13.1745,6608000.0],["2008-07-09",13.2465,13.2705,12.7109,12.7269,5169500.0],["2008-07-10",12.7109,12.7109,11.9514,12.0633,8217900.0],["2008-07-11",11.7756,12.0873,11.112,11.9594,7213500.0],["2008-07-14",12.0873,12.4471,11.9035,11.9514,4366700.0],["2008-07-15",11.8315,12.3032,11.7915,12.0314,4499600.0],["2008-07-16",12.0314,12.591,11.9994,12.543,3265800.0],["2008-07-17",12.6549,12.7988,12.4631,12.7828,3224700.0],["2008-07-18",12.8228,12.9027,12.3671,12.7828,2828200.0],["2008-07-21",12.7109,12.7668,12.4151,12.615,2064500.0],["2008-07-22",12.2792,13.0387,12.1913,12.9507,7019200.0],["2008-07-23",12.9907,13.4144,12.9907,13.3105,6354500.0],["2008-07-24",13.2785,13.4623,12.9587,12.9827,4222000.0],["2008-07-25",13.1506,13.1506,12.1833,12.567,5738800.0],["2008-07-28",12.607,12.7429,12.2392,12.4071,2845600.0],["2008-07-29",12.503,13.0466,12.4071,12.9907,6386800.0],["2008-07-30",13.1745,13.2545,12.9187,13.0786,3772900.0],["2008-07-31",12.9587,13.1905,12.8788,12.9987,4773100.0],["2008-08-01",12.9987,13.5183,12.7748,13.3025,4357100.0],["2008-08-04",13.2625,13.2945,12.9107,12.9667,4900200.0],["2008-08-05",13.0946,13.2785,12.7349,13.2625,3315600.0],["2008-08-06",13.2385,13.998,13.2385,13.7022,4384200.0],["2008-08-07",13.6942,14.1578,13.5023,13.7182,4836800.0],["2008-08-08",13.6462,14.8294,13.6462,14.6135,4654700.0],["2008-08-11",14.6135,14.7734,14.3097,14.3897,2959200.0],["2008-08-12",14.4616,14.5975,13.8381,13.886,4029100.0],["2008-08-13",13.9422,14.2954,13.8941,14.2071,2869400.0],["2008-08-14",14.1429,14.9054,14.0867,14.777,3539900.0],["2008-08-15",14.7369,15.074,14.2071,14.8492,2311700.0],["2008-08-18",14.9215,15.0178,14.4479,14.5442,2452100.0],["2008-08-19",14.488,14.5121,14.1028,14.3355,2351300.0],["2008-08-20",14.3516,14.5522,13.7095,13.9663,3122400.0],["2008-08-21",13.9502,13.9663,13.4606,13.6773,1984000.0],["2008-08-22",13.7496,13.9262,13.6292,13.8941,1479200.0],["2008-08-25",13.87,13.87,13.5489,13.6292,2084500.0],["2008-08-26",13.6292,13.6854,13.1877,13.3402,2620900.0],["2008-08-27",13.1957,13.6613,13.1957,13.6372,2187900.0],["2008-08-28",13.6533,14.0466,13.6372,14.0225,2414500.0],["2008-08-29",13.9262,13.9984,13.4526,13.5329,2621000.0],["2008-09-02",13.9101,13.9101,12.7222,12.963,4565000.0],["2008-09-03",12.955,12.963,12.4412,12.5135,4682800.0],["2008-09-04",12.3931,12.3931,11.157,11.2934,10664100.0],["2008-09-05",11.0286,11.0446,10.3864,10.6834,11364800.0],["2008-09-08",10.9644,11.2052,10.6834,10.9322,5709000.0],["2008-09-09",10.6834,10.852,9.9771,9.9771,6469400.0],["2008-09-10",10.1055,10.3864,9.945,10.2821,4786700.0],["2008-09-11",10.1617,10.3543,9.9209,10.1938,4939000.0],["2008-09-12",10.1135,10.3864,9.961,10.2179,2930500.0],["2008-09-15",9.7604,10.4587,9.7604,9.8487,4038400.0],["2008-09-16",9.656,9.8406,9.351,9.7764,4448400.0],["2008-09-17",9.5998,9.6239,8.9336,8.9336,5314300.0],["2008-09-18",9.1905,9.2707,8.3396,9.054,5633600.0],["2008-09-19",9.7443,10.2339,8.8694,9.0219,5617600.0],["2008-09-22",9.0861,9.0941,8.7169,8.733,2374600.0],["2008-09-23",8.749,9.038,8.4761,8.6206,3362900.0],["2008-09-24",8.6366,8.741,8.5082,8.6768,6555400.0],["2008-09-25",8.5804,8.7651,8.0667,8.5804,8378400.0],["2008-09-26",8.9336,8.9898,8.6045,8.8212,9778800.0],["2008-09-29",8.6607,8.6607,7.0955,7.3203,7278800.0],["2008-09-30",7.4567,7.6654,7.248,7.6574,6628400.0],["2008-10-01",7.7698,7.834,7.1918,7.3604,7158800.0],["2008-10-02",7.3604,7.4086,6.7905,6.8387,4615200.0],["2008-10-03",7.0795,7.4166,6.9029,6.9189,4755900.0],["2008-10-06",7.0634,7.1116,6.3972,6.646,6055800.0],["2008-10-07",6.8226,6.943,6.1805,6.2046,5713300.0],["2008-10-08",5.8113,6.5818,5.8113,6.044,5343200.0],["2008-10-09",6.2929,6.325,5.5063,5.5063,6673700.0],["2008-10-10",5.2093,5.6427,4.84,5.0969,7797200.0],["2008-10-13",5.5384,6.4213,5.4661,6.2287,4931100.0],["2008-10-14",6.6059,6.6139,5.8594,6.0761,4562200.0],["2008-10-15",6.0601,6.1243,5.6186,5.6507,4797200.0],["2008-10-16",5.6186,6.0761,5.3618,5.9557,4326900.0],["2008-10-17",5.8594,6.036,5.6267,5.9317,3909300.0],["2008-10-20",6.02,6.2688,5.9557,6.1805,3593900.0],["2008-10-21",6.028,6.1644,5.7551,5.8353,4075800.0],["2008-10-22",5.6668,6.5256,5.6668,6.4614,6350800.0],["2008-10-23",6.4775,6.5818,6.1163,6.3651,5524800.0],["2008-10-24",5.6267,6.3972,5.6267,6.2126,4741300.0],["2008-10-27",6.1484,6.5658,5.9638,6.2768,3599400.0],["2008-10-28",6.4935,7.1597,6.3892,7.1517,4480000.0],["2008-10-29",6.9751,7.2079,6.622,6.646,6097000.0],["2008-10-30",7.1758,7.1758,6.7504,6.9751,3635300.0],["2008-10-31",6.9912,7.1758,6.63,6.7504,4530400.0],["2008-11-03",6.8226,7.0313,6.7424,6.935,3595900.0],["2008-11-04",7.0875,7.3604,6.9189,7.3443,4423100.0],["2008-11-05",7.232,7.3203,6.7825,6.8387,4291100.0],["2008-11-06",6.7022,6.7022,6.3169,6.4293,4248700.0],["2008-11-07",6.2768,6.951,6.2527,6.6541,2776300.0],["2008-11-10",6.8066,6.8306,6.1564,6.2447,3300300.0],["2008-11-11",5.9798,6.036,5.6267,5.8594,2591100.0],["2008-11-12",5.739,5.7872,4.9685,4.9765,3947300.0],["2008-11-13",5.0333,5.9101,4.944,5.9101,4857300.0],["2008-11-14",5.7315,5.7315,5.1307,5.1389,4056100.0],["2008-11-17",5.0414,5.2363,4.8872,4.9197,3242300.0],["2008-11-18",4.8628,5.1551,4.7005,4.9927,4472800.0],["2008-11-19",4.9684,4.9927,4.2621,4.2783,2573700.0],["2008-11-20",4.2215,4.7654,3.8724,4.254,7341500.0],["2008-11-21",4.4082,4.4082,4.0104,4.3757,3493500.0],["2008-11-24",4.4813,4.9765,4.2864,4.806,2839900.0],["2008-11-25",4.9846,5.0171,4.5787,4.7654,3301000.0],["2008-11-26",4.7167,5.3743,4.5625,5.2931,1925400.0],["2008-11-28",5.2688,5.4068,5.0739,5.3418,1344700.0],["2008-12-01",5.2606,5.3581,5.0171,5.0333,3282500.0],["2008-12-02",5.147,5.2119,4.8466,4.9765,3166800.0],["2008-12-03",4.7898,5.0983,4.6924,5.0577,3294000.0],["2008-12-04",4.9603,5.1876,4.8547,4.9846,1853300.0],["2008-12-05",4.9359,5.1632,4.7005,5.147,2147600.0],["2008-12-08",5.2931,5.5204,5.2282,5.3337,2189400.0],["2008-12-09",5.2363,5.7071,5.2038,5.6097,2454000.0],["2008-12-10",5.6584,5.7315,5.3905,5.5285,2820000.0],["2008-12-11",5.2363,5.4149,4.733,5.0496,4076700.0],["2008-12-12",4.8791,5.3743,4.7086,5.3581,3029700.0],["2008-12-15",5.4798,5.4798,5.0171,5.1307,2738600.0],["2008-12-16",5.2688,5.5042,5.0658,5.4555,2611200.0],["2008-12-17",5.4149,5.7315,5.2931,5.6097,2955500.0],["2008-12-18",5.7315,5.764,5.22,5.2444,2592000.0],["2008-12-19",5.147,5.4555,4.9521,5.1307,4269800.0],["2008-12-22",5.1145,5.2363,4.7979,5.1389,3605400.0],["2008-12-23",5.1145,5.2769,4.7735,4.9116,3732300.0],["2008-12-24",4.9116,4.9684,4.7573,4.8547,840100.0],["2008-12-26",4.8628,5.1632,4.8547,5.1307,1319000.0],["2008-12-29",5.2282,5.2282,4.8953,5.0252,1511200.0],["2008-12-30",5.0739,5.3175,5.0009,5.2688,1940700.0],["2008-12-31",5.2688,5.561,5.1713,5.4798,2239800.0],["2009-01-02",5.4474,5.7964,5.3905,5.7559,1781900.0],["2009-01-05",5.6747,6.0319,5.6666,5.902,2194400.0],["2009-01-06",5.9669,6.2186,5.9426,6.1618,1741800.0],["2009-01-07",6.0319,6.0562,5.8533,5.9426,1861900.0],["2009-01-08",5.9426,5.9426,5.5773,5.6828,2749100.0],["2009-01-09",5.6747,5.7477,5.4392,5.6666,1697200.0],["2009-01-12",5.6828,5.6828,5.285,5.3824,1970500.0],["2009-01-13",5.3581,5.3824,5.1713,5.3256,2640500.0],["2009-01-14",5.147,5.2688,4.8547,4.9278,2891000.0],["2009-01-15",4.9521,5.0333,4.7005,4.9603,3213100.0],["2009-01-16",5.0902,5.0902,4.5787,4.806,3901700.0],["2009-01-20",4.7411,4.8141,4.392,4.4326,3168600.0],["2009-01-21",4.8628,5.1876,4.7492,5.1713,4213500.0],["2009-01-22",4.944,5.0658,4.806,4.9197,2509500.0],["2009-01-23",4.8223,5.0658,4.7086,4.9521,2504700.0],["2009-01-26",4.8791,4.9765,4.6112,4.6924,3510700.0],["2009-01-27",4.7817,4.9927,4.733,4.9684,1687400.0],["2009-01-28",5.0739,5.2363,4.871,5.1632,1620800.0],["2009-01-29",5.082,5.082,4.8872,4.944,1408400.0],["2009-01-30",4.8547,4.9765,4.6761,4.7248,1670100.0],["2009-02-02",4.6518,4.8223,4.5381,4.7979,2184200.0],["2009-02-03",4.7492,5.0171,4.6436,4.8304,2526900.0],["2009-02-04",4.7411,5.0739,4.7411,4.9197,1982400.0],["2009-02-05",4.8223,5.0739,4.6842,4.9765,2597700.0],["2009-02-06",4.9765,5.3581,4.9197,5.2769,2335900.0],["2009-02-09",5.3743,5.3743,5.1145,5.2363,1566300.0],["2009-02-10",5.1632,5.2363,4.7329,4.7979,2219300.0],["2009-02-11",4.8466,4.9765,4.7492,4.8953,1661000.0],["2009-02-12",4.846,4.9117,4.6653,4.8953,2076000.0],["2009-02-13",4.8542,5.1335,4.846,5.0103,1857300.0],["2009-02-17",4.7721,4.9117,4.6407,4.69,2298700.0],["2009-02-18",4.6982,4.7228,4.5257,4.6243,2213700.0],["2009-02-19",4.5996,5.0514,4.3779,4.3943,1648500.0],["2009-02-20",4.3861,4.3943,4.1479,4.2629,2437500.0],["2009-02-23",4.3204,4.3696,4.0329,4.0575,1705800.0],["2009-02-24",4.0986,4.1725,3.959,4.074,2603100.0],["2009-02-25",4.0493,4.0493,3.5976,3.614,5384000.0],["2009-02-26",3.6551,3.8522,3.5729,3.7043,2302400.0],["2009-02-27",3.614,3.6222,3.4004,3.4004,3269900.0],["2009-03-02",3.3265,3.4826,3.0965,3.1376,2204500.0],["2009-03-03",3.2033,3.3512,3.0473,3.1951,3202700.0],["2009-03-04",3.2608,3.5236,3.2444,3.4497,2190200.0],["2009-03-05",3.3676,3.3676,2.883,2.9405,2279900.0],["2009-03-06",2.9815,3.0308,2.6284,2.6776,3160300.0],["2009-03-09",2.7351,2.8337,2.5955,2.5955,2324800.0],["2009-03-10",2.653,2.7105,2.5462,2.6201,5131800.0],["2009-03-11",2.7269,2.7269,2.6119,2.6612,3583600.0],["2009-03-12",2.7105,2.9569,2.5873,2.9076,5269300.0],["2009-03-13",2.9076,3.3922,2.9076,3.3101,4382200.0],["2009-03-16",3.3922,3.4579,3.2608,3.2854,2475900.0],["2009-03-17",3.2854,3.4333,3.2115,3.4251,1782000.0],["2009-03-18",3.4004,3.6468,3.3101,3.499,3152000.0],["2009-03-19",3.5319,3.6058,3.4169,3.499,3032200.0],["2009-03-20",3.2937,3.5236,3.1458,3.2608,3783400.0],["2009-03-23",3.3512,3.614,3.2033,3.5401,4089000.0],["2009-03-24",3.7701,3.7701,3.0637,3.1294,6043200.0],["2009-03-25",3.4251,4.3286,3.384,4.2711,10408300.0],["2009-03-26",4.2875,4.8789,4.1972,4.7885,8123900.0],["2009-03-27",4.6982,5.0596,4.5586,4.6735,4382100.0],["2009-03-30",4.46,4.6161,4.2793,4.4928,3035500.0],["2009-03-31",4.5503,4.7639,4.5011,4.5668,3290000.0],["2009-04-01",4.4518,4.7721,4.4518,4.7639,2307900.0],["2009-04-02",4.846,5.2978,4.8378,5.1746,3193800.0],["2009-04-03",5.1664,5.2567,4.9446,5.1746,2726900.0],["2009-04-06",5.1007,5.1007,4.8132,4.9939,2133800.0],["2009-04-07",4.8789,4.8789,4.5832,4.5832,3490800.0],["2009-04-08",4.69,4.961,4.6489,4.9364,3300800.0],["2009-04-09",5.1664,5.4456,5.0432,5.4456,4228300.0],["2009-04-13",5.3471,5.5278,5.1499,5.4374,3502800.0],["2009-04-14",5.3389,5.6181,5.2896,5.3635,2811700.0],["2009-04-15",5.2814,5.5853,5.2567,5.5442,2061400.0],["2009-04-16",5.6592,5.9138,5.3963,5.8563,3079300.0],["2009-04-17",5.881,6.0945,5.6017,5.9795,3427000.0],["2009-04-20",5.8317,5.8317,5.4703,5.5606,2398400.0],["2009-04-21",5.5031,5.9713,5.4456,5.8974,2250700.0],["2009-04-22",5.7824,6.2095,5.692,5.9795,3092000.0],["2009-04-23",5.8399,6.1438,5.7824,6.0781,2580600.0],["2009-04-24",6.1356,6.382,5.8974,6.3327,2854200.0],["2009-04-27",6.0206,6.2834,6.0206,6.0945,2541700.0],["2009-04-28",6.0042,6.3245,5.9467,6.1356,2443800.0],["2009-04-29",6.2506,6.5955,6.152,6.4395,2009600.0],["2009-04-30",6.4888,6.9651,6.4395,6.653,3558100.0],["2009-05-01",6.7927,6.7927,6.4148,6.5955,4270900.0],["2009-05-04",6.7352,7.2033,6.6941,7.1294,2521900.0],["2009-05-05",7.2444,7.3923,6.883,7.0062,3862200.0],["2009-05-06",7.1294,7.3512,6.9569,7.343,3483900.0],["2009-05-07",7.3923,7.5072,6.6695,6.7844,2838000.0],["2009-05-08",6.8666,7.1212,6.6612,6.9077,3214000.0],["2009-05-11",6.8009,6.8584,6.5791,6.6448,1828000.0],["2009-05-12",6.653,6.6695,6.2341,6.3902,2465600.0],["2009-05-13",6.2907,6.3405,5.7769,5.8017,3317500.0],["2009-05-14",5.81,6.3156,5.7023,6.2079,2354900.0],["2009-05-15",6.067,6.2824,5.9509,6.2079,2498800.0],["2009-05-18",6.2907,6.4482,6.1581,6.4233,1564500.0],["2009-05-19",6.4316,6.8378,6.3736,6.6471,2827600.0],["2009-05-20",6.6969,6.9372,6.6057,6.7797,4021600.0],["2009-05-21",6.6554,6.6554,6.3488,6.4897,2547300.0],["2009-05-22",6.4979,6.556,6.2576,6.3239,1775000.0],["2009-05-26",6.2327,6.5891,6.1333,6.5725,2691300.0],["2009-05-27",6.5808,6.6471,6.4648,6.4897,2435300.0],["2009-05-28",6.5477,6.6057,6.3239,6.4979,2591500.0],["2009-05-29",6.4648,6.5145,6.2327,6.4897,2964300.0],["2009-06-01",6.556,7.0284,6.556,6.9621,4734000.0],["2009-06-02",7.0035,7.1113,6.846,6.9704,1975700.0],["2009-06-03",6.9206,6.9206,6.5808,6.6803,1968100.0],["2009-06-04",6.8378,7.0118,6.7134,6.9455,1943000.0],["2009-06-05",7.0615,7.2605,6.9621,7.1113,1765700.0],["2009-06-08",7.1196,7.1361,6.7466,6.9124,2272600.0],["2009-06-09",6.5974,6.6306,6.125,6.3985,4705200.0],["2009-06-10",6.4731,6.6306,6.0338,6.1333,5126900.0],["2009-06-11",6.125,6.4399,6.0835,6.3073,4892400.0],["2009-06-12",6.2742,6.3073,6.1333,6.2576,2254400.0],["2009-06-15",6.2079,6.2079,5.9675,6.0421,3430100.0],["2009-06-16",6.0918,6.1084,5.7603,5.8183,2678700.0],["2009-06-17",5.7852,5.9178,5.578,5.752,3370200.0],["2009-06-18",5.7437,5.7686,5.5945,5.7189,3465900.0],["2009-06-19",5.7769,5.7934,5.5531,5.6774,3263000.0],["2009-06-22",5.6194,5.7023,5.4702,5.4785,3017100.0],["2009-06-23",5.5945,6.0255,5.4868,5.9012,6730700.0],["2009-06-24",5.6857,6.4482,5.6608,6.067,8363700.0],["2009-06-25",6.0504,6.0504,5.7686,5.9758,4546900.0],["2009-06-26",5.9178,6.1498,5.7271,5.9343,5228600.0],["2009-06-29",6.0421,6.2244,5.8349,6.183,3234500.0],["2009-06-30",6.2493,6.3156,6.0504,6.1498,2200300.0],["2009-07-01",6.2244,6.4648,6.0835,6.357,3516400.0],["2009-07-02",6.3322,6.3322,5.9509,5.9675,2676300.0],["2009-07-06",5.8846,5.9675,5.6774,5.9095,2807900.0],["2009-07-07",5.8017,5.9095,5.636,5.6443,2174200.0],["2009-07-08",5.6691,5.7023,5.4619,5.578,2394800.0],["2009-07-09",5.636,5.8515,5.5199,5.7769,2953900.0],["2009-07-10",5.7271,5.8017,5.5862,5.6525,2943800.0],["2009-07-13",5.5945,5.8846,5.5365,5.8266,2162200.0],["2009-07-14",5.81,6.0172,5.7603,6.0006,3806400.0],["2009-07-15",6.1664,6.4482,6.0918,6.4399,2997100.0],["2009-07-16",6.3239,6.8378,6.2161,6.7963,5367900.0],["2009-07-17",6.8626,6.8626,6.6803,6.7632,3251100.0],["2009-07-20",6.8543,7.1196,6.8212,7.0532,3773800.0],["2009-07-21",7.1693,7.2522,6.8046,7.0035,3185600.0],["2009-07-22",6.9041,7.2605,6.9041,7.2439,2908900.0],["2009-07-23",7.2107,7.4345,7.1278,7.3765,3508400.0],["2009-07-24",7.2936,7.5174,7.219,7.5008,2182100.0],["2009-07-27",7.5008,7.6251,7.4345,7.5174,2159400.0],["2009-07-28",7.4594,7.5837,7.2936,7.4511,2294800.0],["2009-07-29",7.3848,7.5091,7.1941,7.3019,2073000.0],["2009-07-30",7.3433,7.5091,7.1859,7.476,3019900.0],["2009-07-31",7.4925,7.6334,7.3185,7.592,2619900.0],["2009-08-03",7.6417,7.9401,7.4345,7.9235,5662900.0],["2009-08-04",7.8655,8.2799,7.8323,8.197,8478200.0],["2009-08-05",8.1804,8.3462,8.0147,8.2053,4618500.0],["2009-08-06",8.2219,8.2799,7.8572,7.8821,2877800.0],["2009-08-07",8.0064,8.1639,7.8986,8.1141,2076100.0],["2009-08-10",8.1141,8.1804,7.8655,7.9898,1615600.0],["2009-08-11",7.9318,8.1473,7.9069,8.081,1970400.0],["2009-08-12",8.081,8.5866,8.0561,8.512,2925500.0],["2009-08-13",8.6288,8.6371,8.2867,8.3951,2198200.0],["2009-08-14",8.4369,8.4452,8.0864,8.2366,1411100.0],["2009-08-17",8.053,8.053,7.7275,7.7859,2066300.0],["2009-08-18",7.8611,8.1698,7.811,8.1281,2131600.0],["2009-08-19",8.0446,8.1949,7.9278,8.1114,2365800.0],["2009-08-20",8.0947,8.295,7.9779,8.0613,2952700.0],["2009-08-21",8.537,8.996,8.3367,8.9376,4800800.0],["2009-08-24",8.9876,9.1545,8.7707,8.8124,3584500.0],["2009-08-25",8.9459,9.2547,8.8458,9.0127,2699200.0],["2009-08-26",8.8625,9.0878,8.779,8.8708,1727000.0],["2009-08-27",8.9292,9.021,8.754,9.021,1995000.0],["2009-08-28",9.1712,9.3799,9.1462,9.3131,2895800.0],["2009-08-31",9.263,9.2964,9.021,9.1379,3007700.0],["2009-09-01",8.9876,9.4132,8.8625,9.1379,5624500.0],["2009-09-02",9.1128,9.1212,8.6872,8.8124,4842900.0],["2009-09-03",8.804,8.9543,8.7707,8.9459,2614500.0],["2009-09-04",8.9626,9.2547,8.8291,9.2463,2743500.0],["2009-09-08",9.3548,9.4466,9.1963,9.2797,4300900.0],["2009-09-09",9.2714,10.0141,9.2046,9.8722,4434000.0],["2009-09-10",9.8722,9.9807,9.7637,9.8305,2838200.0],["2009-09-11",9.8472,9.9139,9.6386,9.8221,1750200.0],["2009-09-14",9.7387,9.939,9.5551,9.939,2629200.0],["2009-09-15",9.9223,10.2144,9.8806,9.9223,3763900.0],["2009-09-16",10.0141,10.4146,10.0141,10.181,5188900.0],["2009-09-17",10.1476,10.4814,9.939,9.939,3913500.0],["2009-09-18",10.0558,10.3562,9.9306,10.3562,9255000.0],["2009-09-21",10.2644,10.398,10.156,10.3479,3519100.0],["2009-09-22",10.4063,10.423,10.2895,10.2978,2717100.0],["2009-09-23",10.3062,10.9988,10.3062,10.5899,5543000.0],["2009-09-24",10.7818,10.7818,10.4397,10.4564,5395400.0],["2009-09-25",10.3395,10.3562,9.6302,9.9056,6613100.0],["2009-09-28",9.989,10.448,9.9557,10.3312,3325000.0],["2009-09-29",10.4063,10.4564,10.0725,10.2477,7081700.0],["2009-09-30",10.882,11.3076,10.7902,11.1907,14504200.0],["2009-10-01",11.1907,11.2325,10.7568,10.7568,8136300.0],["2009-10-02",10.5398,10.8736,10.4397,10.7985,6166200.0],["2009-10-05",10.8987,11.4161,10.8319,11.3493,6652900.0],["2009-10-06",11.4327,11.7332,11.3827,11.583,7193600.0],["2009-10-07",11.5329,11.6581,11.3827,11.6163,4389200.0],["2009-10-08",11.6998,11.9334,11.5329,11.6414,5353100.0],["2009-10-09",11.7081,12.0002,11.5996,11.9752,2360200.0],["2009-10-12",12.1004,12.2589,12.0252,12.1504,3217100.0],["2009-10-13",12.1588,12.2923,11.9835,12.2172,4799300.0],["2009-10-14",12.4342,12.8681,12.3257,12.8347,5903200.0],["2009-10-15",12.7346,12.7513,12.5176,12.6845,2820200.0],["2009-10-16",12.576,12.6595,12.1671,12.334,4078600.0],["2009-10-19",12.359,12.8013,12.359,12.6678,3645600.0],["2009-10-20",12.793,12.793,12.4091,12.6177,2972800.0],["2009-10-21",12.4926,12.8931,12.4342,12.4842,3333000.0],["2009-10-22",12.4008,12.5259,12.1588,12.4175,2919500.0],["2009-10-23",12.5593,12.6928,12.359,12.4842,3769800.0],["2009-10-26",12.5343,12.8514,12.4675,12.5176,7606400.0],["2009-10-27",12.5259,12.7596,12.1838,12.2255,5332800.0],["2009-10-28",12.117,12.2255,11.3994,11.4244,5644500.0],["2009-10-29",11.633,12.0086,11.5579,11.9084,3946700.0],["2009-10-30",11.9334,11.9334,11.124,11.1657,4720600.0],["2009-11-02",11.1991,11.6247,11.1156,11.4327,4232700.0],["2009-11-03",11.2909,11.341,11.1073,11.2992,4861500.0],["2009-11-04",11.5245,11.6247,11.3493,11.3743,3390400.0],["2009-11-05",11.5579,11.9835,11.4912,11.8834,4550300.0],["2009-11-06",11.7248,12.1671,11.6831,11.9251,2999100.0],["2009-11-09",12.1254,12.4425,12.0753,12.3757,2793200.0],["2009-11-10",12.3006,12.5093,12.1004,12.3257,2605000.0],["2009-11-11",12.4091,12.5176,12.2255,12.2673,3473800.0],["2009-11-12",12.3176,12.3343,12.0492,12.1163,2643400.0],["2009-11-13",12.1415,12.2337,12.0073,12.1415,2014700.0],["2009-11-16",12.2253,12.2253,12.0157,12.175,4034300.0],["2009-11-17",12.0828,12.1666,11.9738,12.0912,2384200.0],["2009-11-18",12.0744,12.1583,11.8899,11.9319,2079600.0],["2009-11-19",11.8312,11.8312,11.261,11.5294,3015200.0],["2009-11-20",11.4036,11.5461,11.3197,11.4288,2244800.0],["2009-11-23",11.6719,11.8228,11.5629,11.6803,2181500.0],["2009-11-24",11.63,11.6803,11.1772,11.2107,3035400.0],["2009-11-25",11.2275,11.4623,11.1856,11.3449,1666300.0],["2009-11-27",10.9592,11.3281,10.7076,11.1856,1238100.0],["2009-11-30",11.152,11.2024,10.9089,11.1604,2620600.0],["2009-12-01",11.2359,11.4371,11.1017,11.1269,2921800.0],["2009-12-02",10.976,11.0934,10.9005,10.9843,3523800.0],["2009-12-03",10.9927,11.1856,10.7412,10.7831,4281600.0],["2009-12-04",11.0011,11.194,10.7412,10.8502,4836000.0],["2009-12-07",10.8502,11.2275,10.8418,11.1101,3065700.0],["2009-12-08",11.0347,11.2024,10.9005,11.1101,2590200.0],["2009-12-09",11.1269,11.5797,11.0514,11.4874,4206500.0],["2009-12-10",11.6468,11.7893,11.4958,11.7642,3162900.0],["2009-12-11",11.7977,11.9654,11.6551,11.7893,1894200.0],["2009-12-14",11.9486,12.2421,11.8061,12.1247,2857600.0],["2009-12-15",12.0828,12.4601,11.9989,12.0576,3986300.0],["2009-12-16",12.1163,12.2505,12.0744,12.1247,1975200.0],["2009-12-17",11.9989,12.175,11.8145,12.0912,3171700.0],["2009-12-18",12.4014,12.6278,12.1918,12.4098,4549900.0],["2009-12-21",12.653,12.8542,12.5356,12.5943,5063300.0],["2009-12-22",13.4244,14.4054,13.2148,14.4054,11292200.0],["2009-12-23",14.3551,14.5647,14.0449,14.3048,4983200.0],["2009-12-24",14.4557,14.6737,14.3803,14.6067,1415900.0],["2009-12-28",14.7241,14.8918,14.6067,14.7241,3098800.0],["2009-12-29",14.7827,15.0175,14.5647,14.9504,2976900.0],["2009-12-30",14.9169,14.9756,14.7576,14.8163,2702100.0],["2009-12-31",14.7828,14.9588,14.5647,14.5647,2961400.0],["2010-01-04",14.7995,14.9421,14.6402,14.8163,3052100.0],["2010-01-05",14.8331,14.9337,14.5899,14.6402,3961100.0],["2010-01-06",14.5899,14.766,14.4641,14.7073,3361800.0],["2010-01-07",14.6318,14.7492,14.4222,14.7324,3336500.0],["2010-01-08",14.6318,14.8079,14.5312,14.7073,2601600.0],["2010-01-11",14.766,14.7744,14.2042,14.288,3682500.0],["2010-01-12",14.1539,14.3384,13.9526,14.2461,6126200.0],["2010-01-13",14.2629,14.4222,13.9107,14.3803,4914000.0],["2010-01-14",14.3216,15.0091,14.2713,14.9001,5320700.0],["2010-01-15",14.8582,14.9169,14.2293,14.288,4746400.0],["2010-01-19",14.3132,14.6654,14.2545,14.4054,3353400.0],["2010-01-20",14.3467,14.3551,14.07,14.2461,3788800.0],["2010-01-21",14.3132,14.875,14.1455,14.1623,5181400.0],["2010-01-22",14.1371,14.1371,13.0974,13.1561,6205500.0],["2010-01-25",13.2818,13.4495,13.0974,13.2399,3083500.0],["2010-01-26",13.2483,13.5502,13.0974,13.1225,3695700.0],["2010-01-27",13.1896,13.5753,12.8626,13.2483,3422500.0],["2010-01-28",13.2483,13.2651,12.3679,12.5523,5630600.0],["2010-01-29",12.6613,12.8374,12.0157,12.1415,4354200.0],["2010-02-01",12.2253,12.9632,12.1666,12.8877,4987400.0],["2010-02-02",12.9967,13.089,12.6781,12.98,3555600.0],["2010-02-03",13.0051,13.2399,12.8626,13.0554,3826400.0],["2010-02-04",12.871,12.871,12.0409,12.0576,5138900.0],["2010-02-05",12.066,12.2421,11.7558,12.0409,4188800.0],["2010-02-08",12.1247,12.3343,11.7558,11.8983,4018600.0],["2010-02-09",12.0828,12.2253,11.6719,11.957,4478200.0],["2010-02-10",11.9654,12.3679,11.9067,12.2673,3895400.0],["2010-02-11",12.2673,12.6295,11.9639,12.4695,3571200.0],["2010-02-12",12.2757,12.5706,12.183,12.4189,2520500.0],["2010-02-16",12.579,12.8739,12.3768,12.857,2706400.0],["2010-02-17",12.9497,13.0171,12.7643,12.8823,1751300.0],["2010-02-18",12.9329,12.9666,12.7138,12.9413,2432000.0],["2010-02-19",12.8486,12.9413,12.7559,12.7728,1883000.0],["2010-02-22",12.857,12.9497,12.7138,12.8655,1787800.0],["2010-02-23",12.798,12.8907,12.4189,12.579,2647300.0],["2010-02-24",12.6464,12.8991,12.5958,12.8739,2178800.0],["2010-02-25",12.6211,12.6801,12.3684,12.6464,3154900.0],["2010-02-26",12.5453,12.8402,12.4695,12.7812,2444700.0],["2010-03-01",12.8486,13.2025,12.8317,13.1182,3323700.0],["2010-03-02",13.2025,13.8007,13.1688,13.6406,4376700.0],["2010-03-03",13.7164,14.0113,13.5732,13.8596,3944100.0],["2010-03-04",13.9186,14.045,13.7585,14.0113,3051300.0],["2010-03-05",14.1461,14.2893,14.0113,14.0871,2755000.0],["2010-03-08",14.1292,14.3736,14.1124,14.2809,2093800.0],["2010-03-09",14.2472,14.5421,14.1966,14.3736,2396900.0],["2010-03-10",14.3567,14.8707,14.3146,14.778,3704000.0],["2010-03-11",14.778,14.8454,14.5421,14.7443,2812500.0],["2010-03-12",14.8201,14.9549,14.5674,14.8454,2387600.0],["2010-03-15",14.6432,14.9128,14.4578,14.6348,2174700.0],["2010-03-16",14.778,14.9549,14.5926,14.9296,3114300.0],["2010-03-17",14.8707,15.1656,14.8707,15.0813,3195600.0],["2010-03-18",15.0982,15.0982,14.8033,14.9381,1906800.0],["2010-03-19",14.6095,15.056,14.4663,14.6095,4618100.0],["2010-03-22",14.4663,14.997,14.3989,14.9718,2980100.0],["2010-03-23",15.1319,15.5784,15.0813,15.4689,6147800.0],["2010-03-24",14.7527,14.8201,13.8681,13.927,15593600.0],["2010-03-25",14.1124,14.1966,13.8259,13.8512,5816500.0],["2010-03-26",13.8175,13.9018,13.6237,13.7922,4297400.0],["2010-03-29",13.9186,13.986,13.767,13.7922,3518100.0],["2010-03-30",13.8259,13.9439,13.649,13.9102,2636500.0],["2010-03-31",13.8091,13.8681,13.59,13.6406,3546800.0],["2010-04-01",13.6996,13.8765,13.6237,13.708,2829100.0],["2010-04-05",13.767,14.0703,13.767,14.045,2468400.0],["2010-04-06",14.045,14.1967,13.986,14.1882,3126200.0],["2010-04-07",14.1629,14.1882,13.9692,14.1208,4357800.0],["2010-04-08",14.0197,14.1292,13.8007,14.0955,3457800.0],["2010-04-09",14.0955,14.1967,14.045,14.1545,2633000.0],["2010-04-12",14.1461,14.4663,14.1292,14.3483,4687200.0],["2010-04-13",14.3567,14.3567,14.0871,14.1292,3318400.0],["2010-04-14",14.2809,14.2978,14.0029,14.1208,3705300.0],["2010-04-15",14.0955,14.1545,13.9102,14.0871,2797100.0],["2010-04-16",14.0197,14.2303,13.708,13.8596,4645700.0],["2010-04-19",13.7585,13.8259,13.2446,13.4721,5885100.0],["2010-04-20",13.5732,13.8681,13.531,13.8007,4983300.0],["2010-04-21",13.8933,14.2556,13.8849,14.104,5375600.0],["2010-04-22",13.9018,14.2809,13.6996,14.2388,4701900.0],["2010-04-23",14.2388,14.3652,14.0366,14.3399,2670800.0],["2010-04-26",14.2135,14.3652,14.1124,14.1461,3147400.0],["2010-04-27",14.0787,14.1545,13.3625,13.4131,5296400.0],["2010-04-28",13.531,13.7164,13.312,13.5142,3326900.0],["2010-04-29",13.6322,13.7585,13.4384,13.6659,2382600.0],["2010-04-30",13.708,13.708,12.8655,12.9076,4849700.0],["2010-05-03",12.9497,13.2109,12.9244,13.1772,2500000.0],["2010-05-04",12.9413,12.9413,12.4947,12.8149,5752000.0],["2010-05-05",12.6127,13.2867,12.5874,13.0003,5930700.0],["2010-05-06",12.8739,13.1603,11.1635,12.3431,6527600.0],["2010-05-07",12.301,12.4189,11.7617,11.8713,7098300.0],["2010-05-10",12.579,13.0255,12.4947,12.975,5242600.0],["2010-05-11",12.8654,13.1603,12.5958,12.8486,3148100.0],["2010-05-12",12.975,13.0424,12.7222,13.034,4182100.0],["2010-05-13",13.0086,13.0255,12.5685,12.6446,5414600.0],["2010-05-14",12.4415,12.45,11.7306,11.9506,7013300.0],["2010-05-17",11.9591,12.2807,11.7221,12.0014,6028300.0],["2010-05-18",12.1707,12.2384,11.5274,11.5867,3905500.0],["2010-05-19",11.5105,11.6544,11.0958,11.5105,4600300.0],["2010-05-20",11.1296,11.282,10.8588,10.8842,5100600.0],["2010-05-21",10.6472,11.3666,10.5626,11.1296,5340700.0],["2010-05-24",11.0704,11.2735,10.935,10.9434,3644200.0],["2010-05-25",10.5287,11.0704,10.3595,11.0281,5388700.0],["2010-05-26",11.1974,11.4259,10.8419,10.9265,6063400.0],["2010-05-27",11.3328,11.8998,11.2651,11.8321,4541800.0],["2010-05-28",11.8237,11.866,11.4343,11.5867,3031500.0],["2010-06-01",11.4343,11.4513,10.9181,10.9265,4940400.0],["2010-06-02",11.3666,11.5528,11.2312,11.5359,5007400.0],["2010-06-03",11.5698,11.6882,11.4174,11.6375,4032400.0],["2010-06-04",11.2481,11.4767,10.6726,10.7149,4996700.0],["2010-06-07",10.8673,10.8673,10.1902,10.2156,5505000.0],["2010-06-08",10.2325,10.3425,9.9024,10.114,6441200.0],["2010-06-09",10.241,10.8419,10.1563,10.588,7286700.0],["2010-06-10",10.8757,10.9265,10.5541,10.9096,4357300.0],["2010-06-11",10.808,11.1212,10.5964,11.0789,5160000.0],["2010-06-14",11.3412,11.4513,11.1466,11.1635,4808100.0],["2010-06-15",11.3751,11.5359,11.1043,11.5274,4798900.0],["2010-06-16",11.4513,11.7306,11.2651,11.6713,4499600.0],["2010-06-17",11.7052,11.8067,11.4597,11.739,2958800.0],["2010-06-18",11.7306,12.0268,11.6713,11.8152,3911100.0],["2010-06-21",12.1114,12.1961,11.5274,11.6375,4277700.0],["2010-06-22",11.6375,11.8152,11.2651,11.502,7446200.0],["2010-06-23",12.5092,12.8731,12.2553,12.7208,17734800.0],["2010-06-24",12.56,12.67,12.1283,12.1961,7373400.0],["2010-06-25",12.3569,12.4246,12.0183,12.1876,5693800.0],["2010-06-28",12.2299,12.2553,11.9252,12.0353,4067900.0],["2010-06-29",12.0945,12.1114,11.4428,11.5528,6817700.0],["2010-06-30",11.5867,11.7475,11.172,11.2566,5163100.0],["2010-07-01",11.2735,11.3158,10.7234,11.1127,5020200.0],["2010-07-02",11.2143,11.2143,10.7996,11.0196,3015800.0],["2010-07-06",11.2481,11.4174,10.7742,10.9011,4351900.0],["2010-07-07",10.8588,11.4597,10.8503,11.4259,4534300.0],["2010-07-08",11.739,11.7729,11.2905,11.6036,4839600.0],["2010-07-09",11.6036,11.866,11.5528,11.8237,3233500.0],["2010-07-12",11.756,11.9252,11.6544,11.9168,2905400.0],["2010-07-13",12.1199,12.5515,12.0014,12.45,5230500.0],["2010-07-14",12.7716,12.9578,12.6192,12.7123,5865800.0],["2010-07-15",12.8139,12.9409,12.4923,12.907,5141400.0],["2010-07-16",12.7377,12.8816,12.4584,12.5177,4123100.0],["2010-07-19",12.6277,12.7462,12.3399,12.6362,2484000.0],["2010-07-20",12.2807,12.7547,12.213,12.7293,3763100.0],["2010-07-21",12.8647,12.8647,12.2892,12.3569,3904400.0],["2010-07-22",12.5177,12.8308,12.5177,12.7716,2944400.0],["2010-07-23",12.6277,12.9916,12.5008,12.9578,4118400.0],["2010-07-26",13.0255,13.3979,12.8478,13.3386,2780600.0],["2010-07-27",13.4571,13.4571,12.797,12.8901,2836500.0],["2010-07-28",12.8139,13.0509,12.6023,12.6954,2639900.0],["2010-07-29",12.8224,12.9324,12.2638,12.4669,3381300.0],["2010-07-30",12.2553,12.3653,11.9506,12.2807,3851500.0],["2010-08-02",12.6192,12.7462,12.3061,12.6446,3969900.0],["2010-08-03",12.6954,12.6954,12.3484,12.4161,2699200.0],["2010-08-04",12.4415,12.6362,12.3145,12.6108,2136100.0],["2010-08-05",12.4669,12.5346,11.9422,12.0437,5423800.0],["2010-08-06",11.8406,11.8406,11.1466,11.2481,10216900.0],["2010-08-09",11.3666,11.5951,11.2312,11.5359,4480500.0],["2010-08-10",11.4174,11.4174,10.7488,10.9604,5754200.0],["2010-08-11",10.6895,10.825,10.3764,10.4779,4384400.0],["2010-08-12",10.18,10.2141,9.8992,9.9672,5880900.0],["2010-08-13",9.9672,10.1545,9.8311,9.8311,2532800.0],["2010-08-16",9.7885,10.0098,9.6268,9.7545,3017600.0],["2010-08-17",9.8821,10.1119,9.763,10.0098,3192500.0],["2010-08-18",10.0779,10.3503,9.9247,10.2481,4505300.0],["2010-08-19",10.1545,10.2652,9.8055,9.8396,3895900.0],["2010-08-20",9.8311,9.8311,9.4736,9.5076,3938900.0],["2010-08-23",9.6012,9.7374,9.4565,9.4651,2357300.0],["2010-08-24",9.3203,9.3374,9.0905,9.1756,2795000.0],["2010-08-25",8.9799,9.2863,8.8096,9.2012,3927800.0],["2010-08-26",9.3033,9.414,9.1076,9.1331,3989800.0],["2010-08-27",9.3204,9.3204,8.9373,9.2097,4560000.0],["2010-08-30",9.2608,9.3459,9.0224,9.031,1411300.0],["2010-08-31",8.9884,9.048,8.6564,8.7245,3865500.0],["2010-09-01",8.8777,9.3629,8.8437,9.3033,4727600.0],["2010-09-02",9.414,9.7459,9.2778,9.7034,4696000.0],["2010-09-03",9.78,10.0524,9.763,9.9843,3912800.0],["2010-09-07",9.8736,9.9843,9.5757,9.7885,4225700.0],["2010-09-08",9.9502,10.129,9.8821,10.0949,7227700.0],["2010-09-09",10.2481,10.495,10.1885,10.3503,4618300.0],["2010-09-10",10.3503,10.5801,10.3077,10.4013,4087700.0],["2010-09-13",10.5546,10.8014,10.5546,10.7333,5206500.0],["2010-09-14",10.7163,10.7248,10.4439,10.6397,5375900.0],["2010-09-15",10.5035,10.7588,10.4354,10.7333,3114900.0],["2010-09-16",10.7163,10.7759,10.4439,10.495,3367200.0],["2010-09-17",10.8014,10.9291,10.6482,10.8865,6799200.0],["2010-09-20",10.9035,11.227,10.7844,11.1674,3057000.0],["2010-09-21",11.244,11.2695,10.9035,11.0397,4122500.0],["2010-09-22",10.9546,10.9546,10.6993,10.8099,4071500.0],["2010-09-23",10.6822,10.9972,10.6397,10.7929,3431600.0],["2010-09-24",10.9716,11.576,10.9376,11.5504,5310100.0],["2010-09-27",11.8824,11.9505,11.6185,11.8228,9548100.0],["2010-09-28",11.2525,11.7802,11.21,11.7121,11139100.0],["2010-09-29",11.8824,12.4697,11.8654,12.2058,9711700.0],["2010-09-30",12.342,12.5463,12.1037,12.2654,6368200.0],["2010-10-01",12.4527,12.4782,12.1292,12.1718,5007600.0],["2010-10-04",12.1122,12.3846,12.1122,12.3846,4573200.0],["2010-10-05",12.5463,12.8953,12.4697,12.8868,5134200.0],["2010-10-06",12.8102,12.8102,12.4356,12.5548,4264600.0],["2010-10-07",12.6484,12.725,12.2739,12.3846,5255300.0],["2010-10-08",12.359,12.5889,12.342,12.5208,3706200.0],["2010-10-11",12.5718,12.6484,12.325,12.4016,2739600.0],["2010-10-12",12.3335,12.5633,12.1718,12.5037,4324700.0],["2010-10-13",12.5889,12.8187,12.4527,12.7846,4991900.0],["2010-10-14",12.6995,12.7421,12.4697,12.5293,2902900.0],["2010-10-15",12.7165,12.8017,12.3676,12.5548,2968200.0],["2010-10-18",12.5548,12.708,12.5293,12.6314,1882700.0],["2010-10-19",12.3931,12.4186,11.8398,11.993,5136800.0],["2010-10-20",12.0271,12.3761,12.0271,12.1803,4031400.0],["2010-10-21",12.308,12.3335,11.9164,12.0867,4146600.0],["2010-10-22",12.1037,12.1462,11.993,12.0696,2786800.0],["2010-10-25",12.1803,12.4101,12.0952,12.2995,3521600.0],["2010-10-26",12.1718,12.3761,12.0441,12.1803,2226200.0],["2010-10-27",12.0781,12.1973,11.8909,12.1803,2561000.0],["2010-10-28",12.359,12.8017,12.1973,12.6995,4714700.0],["2010-10-29",12.674,13.0825,12.5463,13.057,5211000.0],["2010-11-01",13.2102,13.2613,12.5803,12.691,2889400.0],["2010-11-02",12.8442,12.9549,12.725,12.7676,2159000.0],["2010-11-03",12.7761,12.8272,12.3676,12.5633,4354800.0],["2010-11-04",12.7676,13.1166,12.7591,13.023,3634400.0],["2010-11-05",13.057,13.3805,12.9549,13.3038,2077400.0],["2010-11-08",13.2017,13.4315,13.1677,13.3294,2123500.0],["2010-11-09",13.4145,13.4315,12.9804,13.074,2491900.0],["2010-11-10",13.1082,13.1082,12.7576,12.9116,2931400.0],["2010-11-11",12.2788,12.3387,11.6888,12.313,8164800.0],["2010-11-12",12.2275,12.3729,12.0479,12.3045,4489400.0],["2010-11-15",12.4071,12.6379,12.219,12.4413,2610000.0],["2010-11-16",12.2959,12.3472,11.9282,12.0479,3568800.0],["2010-11-17",12.0821,12.1933,11.8342,11.9795,2733200.0],["2010-11-18",12.2275,12.8517,12.1848,12.7149,4322400.0],["2010-11-19",12.7149,12.8945,12.4669,12.8517,3767500.0],["2010-11-22",12.7662,12.7662,12.2959,12.5182,4145400.0],["2010-11-23",12.1848,12.4327,12.0565,12.1762,3383500.0],["2010-11-24",12.3045,12.5524,12.2959,12.4926,4136700.0],["2010-11-26",12.3985,12.5524,12.3472,12.4755,647200.0],["2010-11-29",12.3387,12.5524,12.1677,12.4755,2676300.0],["2010-11-30",12.2874,12.9372,12.2104,12.9201,4768200.0],["2010-12-01",13.2023,13.3305,13.0826,13.2279,3365200.0],["2010-12-02",13.2108,13.7837,13.1937,13.7239,3684100.0],["2010-12-03",13.6555,13.8436,13.4503,13.8179,3309600.0],["2010-12-06",13.7923,14.0574,13.6982,13.9804,2677600.0],["2010-12-07",14.9039,14.9466,14.5362,14.5789,7569600.0],["2010-12-08",14.673,14.75,14.3395,14.4165,4175200.0],["2010-12-09",14.6046,14.6046,14.254,14.425,2305800.0],["2010-12-10",14.4678,14.502,14.2284,14.2882,2897100.0],["2010-12-13",14.4421,14.6046,14.2797,14.2882,2982600.0],["2010-12-14",14.3737,14.7329,14.3224,14.6559,4638300.0],["2010-12-15",14.5105,14.7072,14.3737,14.4678,2366900.0],["2010-12-16",14.5447,14.6388,14.4165,14.5875,2366200.0],["2010-12-17",14.5448,14.9552,14.5191,14.9381,4476200.0],["2010-12-20",15.1946,15.2288,14.8355,15.1005,6088500.0],["2010-12-21",16.1523,16.8192,15.93,16.7166,15829600.0],["2010-12-22",17.1014,17.3066,16.9389,17.1955,7443200.0],["2010-12-23",17.1185,17.1955,16.8962,17.0415,3311200.0],["2010-12-27",16.9389,17.3066,16.7679,17.1955,2493500.0],["2010-12-28",17.3665,17.4263,17.0159,17.1185,2208900.0],["2010-12-29",17.1869,17.2553,16.9903,17.0758,2344000.0],["2010-12-30",17.1185,17.1185,16.9304,16.9817,1402900.0],["2010-12-31",16.9902,17.2297,16.8876,17.1784,1999300.0],["2011-01-03",17.3323,17.9565,17.2639,17.8624,5741300.0],["2011-01-04",17.8197,17.8624,17.546,17.7855,5191800.0],["2011-01-05",17.6316,18.2215,17.5973,18.1788,4508600.0],["2011-01-06",18.2301,18.6234,18.1959,18.3413,3992800.0],["2011-01-07",18.3669,18.4268,17.8197,18.0163,3501600.0],["2011-01-10",17.9565,17.965,17.281,17.871,4987500.0],["2011-01-11",18.0078,18.1275,17.6914,17.8368,3027600.0],["2011-01-12",18.0762,18.0762,17.7855,17.9223,2498100.0],["2011-01-13",17.9479,18.0762,17.8026,17.965,1741800.0],["2011-01-14",17.9736,18.4182,17.7684,18.2472,4277200.0],["2011-01-18",18.4439,18.5379,18.2558,18.4866,3549100.0],["2011-01-19",18.4952,18.5978,17.7171,17.871,3085100.0],["2011-01-20",17.7513,17.7513,16.691,17.6572,5845000.0],["2011-01-21",17.9736,18.1617,16.8449,16.9646,6857000.0],["2011-01-24",16.9902,17.2981,16.9047,17.2468,3031700.0],["2011-01-25",17.1442,17.1869,16.7252,16.8962,3982400.0],["2011-01-26",17.0159,17.2297,16.7765,16.9732,3734800.0],["2011-01-27",17.1185,17.6658,17.0501,17.623,2968300.0],["2011-01-28",17.6829,17.7427,16.785,16.9389,2888400.0],["2011-01-31",17.0159,17.4947,16.8876,17.281,3223600.0],["2011-02-01",17.4947,17.9137,17.3665,17.7171,3376400.0],["2011-02-02",17.5717,17.9052,17.3921,17.6486,2863400.0],["2011-02-03",17.5546,17.9052,17.4776,17.8881,2161000.0],["2011-02-04",17.8966,18.2044,17.8282,18.1446,1933200.0],["2011-02-07",18.1617,18.555,18.1617,18.4268,2488400.0],["2011-02-08",18.4097,18.5379,18.1275,18.213,2159000.0],["2011-02-09",18.2045,18.5379,18.1446,18.3242,2505900.0],["2011-02-10",18.1104,18.384,17.7598,18.2729,3059400.0],["2011-02-11",18.1013,18.6932,18.0069,18.5817,2207800.0],["2011-02-14",18.6761,19.2251,18.6074,19.1994,3320500.0],["2011-02-15",19.0707,19.2079,18.7447,18.8819,2256400.0],["2011-02-16",19.0192,19.3452,18.9677,19.3109,3231100.0],["2011-02-17",19.2337,19.8085,19.1822,19.7141,3817400.0],["2011-02-18",19.7227,19.7913,19.2594,19.3624,2635800.0],["2011-02-22",18.9077,18.942,17.9983,18.067,4186200.0],["2011-02-23",17.9726,18.0155,16.5228,16.986,7496300.0],["2011-02-24",17.1061,17.6552,16.9775,17.3892,5401500.0],["2011-02-25",17.741,18.1356,17.6809,17.9554,2815000.0],["2011-02-28",18.1956,18.6589,18.1785,18.3844,3842000.0],["2011-03-01",18.5302,18.5817,17.964,18.1013,3888000.0],["2011-03-02",18.0584,18.4873,17.9983,18.4359,3355600.0],["2011-03-03",18.7447,18.9677,18.5817,18.6503,2629000.0],["2011-03-04",18.7104,18.8905,18.4788,18.6932,3063500.0],["2011-03-07",18.8476,18.8734,17.7924,18.2986,4062900.0],["2011-03-08",18.2986,18.6246,18.0584,18.3243,2046200.0],["2011-03-09",18.2814,18.29,17.4407,17.5437,3820100.0],["2011-03-10",17.2005,17.6209,16.986,17.3463,3344000.0],["2011-03-11",16.9946,17.6466,16.986,17.5694,2177100.0],["2011-03-14",17.3034,17.7152,17.0718,17.5265,2923600.0],["2011-03-15",16.6,17.6638,16.4542,17.5093,4066000.0],["2011-03-16",17.3378,17.6895,16.6,16.7716,5008200.0],["2011-03-17",16.986,16.986,16.0681,16.1282,7110700.0],["2011-03-18",16.3512,16.4456,15.8365,15.948,7645100.0],["2011-03-21",16.2568,16.8316,16.2054,16.7372,4772300.0],["2011-03-22",16.7287,16.7287,16.1882,16.2397,6373600.0],["2011-03-23",17.5179,18.2729,17.2434,18.0069,17449200.0],["2011-03-24",18.0841,18.5989,17.8611,18.3758,5338700.0],["2011-03-25",18.556,18.6761,18.2042,18.2557,4152200.0],["2011-03-28",18.3501,18.7618,18.3157,18.3415,3282600.0],["2011-03-29",18.2728,18.453,18.1699,18.3329,2979700.0],["2011-03-30",18.4616,18.4702,18.0326,18.1785,3268100.0],["2011-03-31",18.0841,18.0841,17.4922,17.5265,4778700.0],["2011-04-01",17.7839,17.8268,17.0718,17.1919,4609200.0],["2011-04-04",17.3549,17.5866,17.1748,17.5608,3375400.0],["2011-04-05",17.475,18.0069,17.4064,17.5351,4205200.0],["2011-04-06",17.6895,17.8096,17.3721,17.5093,2158900.0],["2011-04-07",17.4407,17.5522,17.1748,17.4579,3289200.0],["2011-04-08",17.5866,17.638,16.8745,16.9775,3529300.0],["2011-04-11",16.9517,16.9775,16.437,16.5314,5284300.0],["2011-04-12",16.3769,16.4284,16.1024,16.3769,5316500.0],["2011-04-13",16.5571,16.7287,16.4113,16.5314,3397100.0],["2011-04-14",16.3941,16.4799,16.1453,16.2568,2937500.0],["2011-04-15",16.3426,16.5914,16.1539,16.4541,4264700.0],["2011-04-18",16.171,16.3083,15.8879,16.1196,2935700.0],["2011-04-19",16.1367,16.5743,16.0252,16.2997,4512700.0],["2011-04-20",16.7201,17.0461,16.7029,16.8402,3154800.0],["2011-04-21",17.0804,17.1147,16.763,17.0804,2607000.0],["2011-04-25",17.089,17.578,17.089,17.1319,3206000.0],["2011-04-26",17.2177,17.9125,16.9689,17.578,4400000.0],["2011-04-27",17.5694,18.0155,17.4407,17.9469,3713700.0],["2011-04-28",17.8439,17.9726,17.6294,17.8697,4459200.0],["2011-04-29",17.5008,17.5008,16.823,17.0204,9026200.0],["2011-05-02",17.2262,17.4407,17.0461,17.4064,4111100.0],["2011-05-03",17.4064,17.4922,17.0118,17.3034,3939300.0],["2011-05-04",17.3034,17.4064,16.6171,16.7201,5914400.0],["2011-05-05",16.5914,17.9554,16.5914,17.5608,6441400.0],["2011-05-06",17.8268,18.0755,17.4664,18.0069,6814600.0],["2011-05-09",17.9812,18.4702,17.964,18.3329,4196000.0],["2011-05-10",18.453,18.7018,18.3844,18.6503,3511900.0],["2011-05-11",18.6074,18.7618,18.3844,18.5131,4164000.0],["2011-05-12",18.2979,18.7713,18.1688,18.5819,3224800.0],["2011-05-13",18.5991,18.8659,18.47,18.5733,3305500.0],["2011-05-16",18.5131,18.8229,18.1085,18.186,2663500.0],["2011-05-17",18.0225,18.0999,17.5319,17.8503,4379600.0],["2011-05-18",17.8331,18.1344,17.6438,17.9622,3233300.0],["2011-05-19",18.0741,18.0999,17.7298,17.9536,1924500.0],["2011-05-20",17.9622,17.9622,17.5921,17.8503,2344200.0],["2011-05-23",17.4889,17.859,17.2479,17.704,3403500.0],["2011-05-24",17.7471,18.0139,17.5405,17.5405,2404900.0],["2011-05-25",17.4717,17.6868,17.3339,17.5921,2279100.0],["2011-05-26",17.5577,18.0139,17.4802,17.988,2230500.0],["2011-05-27",18.0311,18.2979,17.945,18.2635,1731100.0],["2011-05-31",18.4528,18.6594,18.427,18.5733,2934600.0],["2011-06-01",18.5044,18.5131,17.618,17.6352,3305500.0],["2011-06-02",17.6352,17.945,17.6007,17.8848,2975800.0],["2011-06-03",17.5061,17.6438,17.0585,17.1704,3322800.0],["2011-06-06",17.1016,17.3253,16.9638,17.0499,2477800.0],["2011-06-07",17.0585,17.4372,17.0499,17.1188,2155700.0],["2011-06-08",17.0413,17.1016,16.5335,16.6024,2285900.0],["2011-06-09",16.654,16.9466,16.4647,16.8089,1648500.0],["2011-06-10",16.654,16.7487,16.2495,16.4216,2967100.0],["2011-06-13",16.4733,16.6712,16.4647,16.4905,2331400.0],["2011-06-14",16.7401,17.1532,16.7056,16.9897,1828100.0],["2011-06-15",16.7401,16.7401,16.2581,16.2839,3172000.0],["2011-06-16",16.3442,16.3958,15.8794,16.0085,4335400.0],["2011-06-17",15.9913,16.1462,15.5265,15.7417,6319400.0],["2011-06-20",15.6298,15.8364,15.3458,15.7159,4197900.0],["2011-06-21",15.7933,16.327,15.7159,16.2237,6017200.0],["2011-06-22",16.5421,17.3856,16.5421,16.7401,9266700.0],["2011-06-23",16.5249,16.5766,16.1462,16.4388,7925500.0],["2011-06-24",16.4302,16.5421,16.2581,16.4733,7243300.0],["2011-06-27",16.4647,16.8261,16.3442,16.654,3378700.0],["2011-06-28",16.7487,16.9208,16.697,16.8175,2897000.0],["2011-06-29",17.0241,17.179,16.8261,16.9466,3961600.0],["2011-06-30",17.0585,17.4372,17.0327,17.3856,4148600.0],["2011-07-01",17.4286,17.9881,17.42,17.8762,3543100.0],["2011-07-05",17.8762,17.8762,17.5491,17.5921,3417500.0],["2011-07-06",17.7729,18.1258,17.4889,17.9278,4810500.0],["2011-07-07",18.143,18.4958,18.0225,18.3495,3641800.0],["2011-07-08",17.9967,18.3926,17.8934,18.3754,3774600.0],["2011-07-11",18.0311,18.1172,17.3081,17.377,4204600.0],["2011-07-12",17.3167,17.3942,16.895,17.1704,3110600.0],["2011-07-13",17.3253,17.7126,17.2048,17.3942,3511300.0],["2011-07-14",17.4544,17.5147,16.8778,16.9639,3645000.0],["2011-07-15",17.0671,17.0757,16.6454,17.0327,2785700.0],["2011-07-18",16.9294,17.0155,16.3442,16.6024,3377100.0],["2011-07-19",16.8089,17.2995,16.7917,17.2393,3422000.0],["2011-07-20",17.2909,17.3339,16.9466,17.0671,2400000.0],["2011-07-21",17.1016,17.2479,16.5507,17.0671,3447100.0],["2011-07-22",17.1102,17.5921,17.0671,17.4372,2579600.0],["2011-07-25",17.1274,17.2995,16.9897,17.1532,1577900.0],["2011-07-26",17.2135,17.3942,17.0499,17.179,1740200.0],["2011-07-27",17.0241,17.0844,16.2839,16.3097,4543700.0],["2011-07-28",16.3442,16.5163,15.9655,15.9741,3458600.0],["2011-07-29",15.7503,16.0343,15.6212,15.7589,4353500.0],["2011-08-01",16.0429,16.0688,15.0618,15.2941,4211400.0],["2011-08-02",15.1048,15.1392,14.3302,14.3646,7654100.0],["2011-08-03",14.4077,14.8208,14.0204,14.7261,6265600.0],["2011-08-04",14.4593,14.4593,13.4867,13.4953,5264000.0],["2011-08-05",13.6158,13.7621,12.8068,13.3748,6883300.0],["2011-08-08",12.7638,13.022,12.0408,12.1183,8134700.0],["2011-08-09",12.4281,13.4351,12.3248,13.3662,7967200.0],["2011-08-10",13.1166,13.3576,12.5486,12.5744,8908500.0],["2011-08-11",12.8512,14.3127,12.8425,14.0619,7207200.0],["2011-08-12",14.0619,14.3127,13.8889,14.0533,4818800.0],["2011-08-15",14.1397,14.4251,14.0792,14.3819,4844700.0],["2011-08-16",14.2003,14.5894,14.01,14.2003,3089300.0],["2011-08-17",14.2435,14.3992,13.9408,13.9927,2808000.0],["2011-08-18",12.9117,13.0674,12.2371,12.3409,6689200.0],["2011-08-19",12.2198,12.756,12.0555,12.2977,4392300.0],["2011-08-22",12.6436,12.6436,12.142,12.2112,3171700.0],["2011-08-23",12.2717,12.8944,12.1939,12.8685,2917600.0],["2011-08-24",12.7474,13.0328,12.5225,12.9895,3046000.0],["2011-08-25",13.0847,13.4825,12.7301,12.7733,3934700.0],["2011-08-26",12.5831,13.4911,12.3755,13.3701,3247700.0],["2011-08-29",13.6122,14.2781,13.6122,14.2781,2288300.0],["2011-08-30",14.1311,14.7711,13.8889,14.3473,5398400.0],["2011-08-31",14.4597,14.9786,14.3732,14.5721,4125200.0],["2011-09-01",14.6413,14.8056,14.3559,14.477,4845000.0],["2011-09-02",14.1311,14.2781,13.9754,14.157,4475500.0],["2011-09-06",13.5257,13.8803,12.9117,13.7592,6561900.0],["2011-09-07",14.0965,14.6154,14.0879,14.5635,5127200.0],["2011-09-08",14.4424,14.624,14.0879,14.2089,3013400.0],["2011-09-09",13.9235,14.1484,13.4219,13.6295,3759900.0],["2011-09-12",13.3873,13.8889,13.3095,13.863,3535000.0],["2011-09-13",14.036,14.5549,13.9322,14.4943,3593500.0],["2011-09-14",14.5894,15.3591,14.3127,15.1083,4092600.0],["2011-09-15",15.2899,15.3505,14.9094,15.2554,3463200.0],["2011-09-16",15.2899,15.3245,14.8835,15.2727,3379800.0],["2011-09-19",14.8575,15.2381,14.6932,15.1429,2738100.0],["2011-09-20",15.1862,15.3418,14.9267,14.9527,2923000.0],["2011-09-21",14.9873,15.2381,14.5462,14.5635,3157900.0],["2011-09-22",13.8111,14.2522,13.5949,13.9062,5444500.0],["2011-09-23",13.7419,14.1743,13.6209,14.0792,2806200.0],["2011-09-26",14.2349,14.4857,13.5344,14.4684,4592500.0],["2011-09-27",14.9613,15.3764,14.797,15.0305,6874000.0],["2011-09-28",16.3277,16.6909,16.025,16.2931,17575100.0],["2011-09-29",16.6218,16.6218,15.5667,16.1288,7390600.0],["2011-09-30",15.7483,16.0337,15.3851,15.3851,7019200.0],["2011-10-03",15.3591,15.9904,14.6759,14.7365,6523100.0],["2011-10-04",14.477,15.6013,14.3732,15.5926,6600000.0],["2011-10-05",15.584,16.2672,15.5234,16.1721,8694400.0],["2011-10-06",16.2067,16.3796,15.8434,16.3191,6201800.0],["2011-10-07",16.4315,16.518,15.878,16.0856,4516300.0],["2011-10-10",16.3883,17.5731,16.3883,17.426,8172900.0],["2011-10-11",17.2877,17.305,16.9677,17.1493,3863600.0],["2011-10-12",17.3568,17.8498,17.2963,17.452,4479800.0],["2011-10-13",17.3655,17.599,16.9504,17.3309,4762300.0],["2011-10-14",17.7287,17.7287,17.0715,17.3568,3554900.0],["2011-10-17",17.1666,17.2531,16.8207,16.959,4072900.0],["2011-10-18",16.959,17.4866,16.4661,17.3482,4851200.0],["2011-10-19",17.2704,17.3136,16.7774,16.8985,3579100.0],["2011-10-20",16.8899,17.0369,16.4488,16.6909,3849900.0],["2011-10-21",16.9158,17.2877,16.7688,17.2271,4314600.0],["2011-10-24",17.2963,17.9103,17.2617,17.7893,4078500.0],["2011-10-25",17.599,17.6682,17.0023,17.0628,3626300.0],["2011-10-26",17.2963,17.5644,16.9244,17.4347,5295300.0],["2011-10-27",18.213,18.3514,17.8671,18.2649,7491400.0],["2011-10-28",18.3168,18.5849,18.1611,18.4379,5413800.0],["2011-10-31",18.1784,18.1784,17.7547,17.7806,3401300.0],["2011-11-01",17.1061,17.5644,16.7688,17.0455,5527300.0],["2011-11-02",17.4087,17.4779,16.8553,17.1234,4109100.0],["2011-11-03",17.5125,17.8757,16.9763,17.8239,3696000.0],["2011-11-04",17.6682,17.9363,17.3914,17.8066,3331500.0],["2011-11-07",17.8238,17.9363,17.3396,17.9103,3125000.0],["2011-11-08",18.0574,18.3254,17.8757,18.1698,3421900.0],["2011-11-09",17.6249,17.6249,17.0628,17.1493,3844000.0],["2011-11-10",17.54,17.87,17.2795,17.6008,3321800.0],["2011-11-11",17.8874,18.2781,17.8787,18.1566,2295600.0],["2011-11-14",18.0003,18.2,17.8266,17.9655,2008500.0],["2011-11-15",17.8787,18.5299,17.8005,18.3563,2605000.0],["2011-11-16",18.0958,18.4865,18.035,18.1131,3216700.0],["2011-11-17",18.0871,18.1305,17.3837,17.5661,3707900.0],["2011-11-18",17.7658,17.8787,17.4966,17.6442,3984000.0],["2011-11-21",17.323,17.8266,17.2274,17.7745,5062900.0],["2011-11-22",17.679,17.7224,17.2882,17.4358,4648200.0],["2011-11-23",17.2101,17.2101,15.9163,15.9423,5953600.0],["2011-11-25",15.8295,16.1768,15.786,15.925,2416600.0],["2011-11-28",16.5502,16.7065,16.2983,16.5241,3800500.0],["2011-11-29",16.5502,16.7759,16.446,16.5588,3451600.0],["2011-11-30",17.2969,17.6095,17.1406,17.6008,5239700.0],["2011-12-01",17.6095,17.8526,17.4272,17.7137,3130600.0],["2011-12-02",17.8266,18.1652,17.5835,17.9829,4547900.0],["2011-12-05",18.2781,18.5733,18.0089,18.3389,2765100.0],["2011-12-06",18.3215,18.4605,17.9742,18.1131,2370400.0],["2011-12-07",17.9655,18.0697,17.5574,17.9395,2774800.0],["2011-12-08",17.8179,17.9568,17.3664,17.4358,3004300.0],["2011-12-09",17.5053,18.0003,17.4445,17.9308,2215800.0],["2011-12-12",17.6442,17.6442,17.3143,17.6095,1837100.0],["2011-12-13",17.8266,17.9047,17.0451,17.1319,4309700.0],["2011-12-14",17.1232,17.158,16.6457,16.6891,2720600.0],["2011-12-15",16.967,17.2101,16.9062,16.9409,3522500.0],["2011-12-16",17.0625,17.3751,16.802,16.8628,4422900.0],["2011-12-19",16.9583,17.0538,16.4199,16.4633,3350300.0],["2011-12-20",16.8714,17.6963,16.8627,17.323,4948900.0],["2011-12-21",16.9583,17.0538,16.3157,16.8454,6501100.0],["2011-12-22",16.8193,17.2448,16.7933,17.1667,2307600.0],["2011-12-23",17.2795,17.3577,17.1319,17.2882,1243500.0],["2011-12-27",17.2188,17.54,17.1667,17.4619,1292400.0],["2011-12-28",17.3664,17.3664,16.9583,16.9756,2268500.0],["2011-12-29",16.967,17.323,16.9322,17.2882,1479900.0],["2011-12-30",17.2622,17.4272,17.0451,17.0712,1351400.0],["2012-01-03",17.4185,17.6529,17.4011,17.4619,2823700.0],["2012-01-04",17.4272,17.6356,17.2882,17.5227,3384100.0],["2012-01-05",17.4879,18.0871,17.4706,18.0263,3852400.0],["2012-01-06",17.9916,18.2347,17.8526,18.1218,2662900.0],["2012-01-09",18.1218,18.5647,18.061,18.5212,3698400.0],["2012-01-10",18.582,18.7383,18.5126,18.6081,1979400.0],["2012-01-11",18.5299,18.7383,18.4691,18.6515,1503200.0],["2012-01-12",18.6341,18.6688,18.3215,18.6688,1716200.0],["2012-01-13",18.4691,18.5473,18.1218,18.2694,2023800.0],["2012-01-17",18.4952,18.9554,18.4865,18.8252,3206600.0],["2012-01-18",18.7731,19.5372,18.7731,19.4156,4327800.0],["2012-01-19",19.5372,20.3968,19.4938,20.1016,5244200.0],["2012-01-20",20.0408,20.2752,19.8932,19.9713,3112600.0],["2012-01-23",19.98,20.2318,19.9105,20.0668,2028500.0],["2012-01-24",19.9105,20.1797,19.8845,20.1189,1578600.0],["2012-01-25",20.145,20.6139,19.9626,20.0234,5136700.0],["2012-01-26",20.1537,20.1537,19.4503,19.6414,3012200.0],["2012-01-27",19.5545,19.8063,19.5372,19.7977,1394900.0],["2012-01-30",19.4938,19.624,19.3548,19.5372,1585800.0],["2012-01-31",19.7369,19.789,19.3722,19.6761,2191700.0],["2012-02-01",19.9106,20.5531,19.8237,20.2145,3514900.0],["2012-02-02",20.2926,20.3013,20.0408,20.0842,1880700.0],["2012-02-03",20.3708,20.9873,20.3534,20.9439,3132500.0],["2012-02-06",20.7962,20.857,20.6052,20.6834,2091100.0],["2012-02-07",20.5965,20.7789,20.4142,20.692,2048800.0],["2012-02-08",20.7094,20.8397,20.5444,20.8136,1992100.0],["2012-02-09",20.9178,21.6906,20.9004,21.5951,4673100.0],["2012-02-10",21.2564,21.5083,21.1001,21.4648,3843200.0],["2012-02-13",21.6472,21.8903,21.4735,21.8469,3020400.0],["2012-02-14",21.7772,21.8469,21.4549,21.8034,2680800.0],["2012-02-15",21.9514,22.2476,21.8556,22.0908,4549200.0],["2012-02-16",22.0995,22.5699,22.0473,22.5612,2654800.0],["2012-02-17",22.6135,22.8835,22.5525,22.6744,2480600.0],["2012-02-21",22.7093,22.8225,22.4044,22.5699,3074600.0],["2012-02-22",22.4654,22.7615,22.3521,22.3783,1570500.0],["2012-02-23",22.3783,22.718,22.1779,22.6396,1858300.0],["2012-02-24",22.6831,22.8748,22.6047,22.657,2187000.0],["2012-02-27",22.4392,22.6309,22.1169,22.5089,2072700.0],["2012-02-28",22.5786,22.9793,22.5176,22.8574,2616100.0],["2012-02-29",22.8661,23.0838,22.4741,22.5002,2556800.0],["2012-03-01",22.6135,23.049,22.5699,22.7528,3458800.0],["2012-03-02",22.7267,22.8312,22.5525,22.6309,3420100.0],["2012-03-05",22.387,22.4131,21.8121,22.1257,4396400.0],["2012-03-06",21.6553,21.9079,21.1849,21.5333,4631900.0],["2012-03-07",21.6553,22.0473,21.5594,21.8643,2837400.0],["2012-03-08",22.0734,22.3347,22.0124,22.2563,1697800.0],["2012-03-09",22.3783,22.9358,22.3783,22.7877,2970100.0],["2012-03-12",22.7354,22.9183,22.6396,22.8399,2209700.0],["2012-03-13",23.0316,23.5107,22.9532,23.4497,3606600.0],["2012-03-14",23.5194,23.8243,23.3016,23.3626,3601500.0],["2012-03-15",23.4236,23.5455,23.1971,23.5455,2760200.0],["2012-03-16",23.5978,23.6065,23.2842,23.3626,1739900.0],["2012-03-19",23.3452,23.8678,23.2145,23.6326,2195400.0],["2012-03-20",23.319,23.4497,22.9009,23.0751,4179900.0],["2012-03-21",22.7615,23.2755,22.5438,22.5438,7167800.0],["2012-03-22",22.3347,22.3783,22.1431,22.2215,3789500.0],["2012-03-23",22.2824,22.4392,22.0037,22.2128,2685600.0],["2012-03-26",22.4567,22.5438,22.2476,22.387,2367300.0],["2012-03-27",22.4305,22.5438,22.2476,22.2563,2434500.0],["2012-03-28",22.3173,22.3957,21.8034,21.8905,2851900.0],["2012-03-29",21.6291,21.9863,21.4462,21.9253,2510700.0],["2012-03-30",22.0473,22.1257,21.7946,21.8818,3097000.0],["2012-04-02",21.8905,22.2389,21.7337,22.1344,2199700.0],["2012-04-03",22.1344,22.3521,21.6553,21.7772,4729200.0],["2012-04-04",21.4985,21.6378,21.1152,21.2633,2497600.0],["2012-04-05",21.15,21.3243,21.0281,21.0803,1585100.0],["2012-04-09",20.6622,20.88,20.2964,20.7058,3265300.0],["2012-04-10",20.5925,20.6448,19.8608,19.9566,4149300.0],["2012-04-11",20.2615,20.3051,19.9218,20.0089,2579000.0],["2012-04-12",20.0786,20.488,20.035,20.3573,1729200.0],["2012-04-13",20.2615,20.3835,20.0438,20.0612,1949500.0],["2012-04-16",20.1831,20.3573,19.8173,20.096,2265200.0],["2012-04-17",20.2354,20.5838,20.0176,20.4009,2994600.0],["2012-04-18",20.1918,20.2354,19.6866,19.8086,2462200.0],["2012-04-19",19.7563,20.0089,19.3556,19.5472,4164300.0],["2012-04-20",19.7127,19.8173,19.5472,19.6692,3093900.0],["2012-04-23",19.3643,19.3904,19.0681,19.3033,2888800.0],["2012-04-24",19.2946,19.3643,18.9113,18.9984,3913400.0],["2012-04-25",19.4514,20.1831,19.3904,20.1047,4848900.0],["2012-04-26",20.1309,20.5316,20.0873,20.4445,3399700.0],["2012-04-27",20.5141,20.6796,20.2441,20.5403,2555100.0],["2012-04-30",20.5229,20.5664,20.2005,20.427,2712400.0],["2012-05-01",20.3922,20.6971,20.1396,20.4445,2006900.0],["2012-05-02",20.2702,20.6971,20.0612,20.6448,2261300.0],["2012-05-03",20.6274,20.7145,19.887,19.9131,2502100.0],["2012-05-04",19.7389,19.7389,18.8591,18.8678,3385100.0],["2012-05-07",18.7371,18.8504,18.3451,18.3625,4151600.0],["2012-05-08",18.1883,18.5542,17.927,18.4497,3386900.0],["2012-05-09",18.0751,18.3538,17.927,18.1796,2620300.0],["2012-05-10",18.319,18.38,17.4479,17.5002,4724000.0],["2012-05-11",17.3602,17.7888,17.2728,17.5264,3899600.0],["2012-05-14",17.2553,17.2903,16.8967,16.8967,3576200.0],["2012-05-15",17.6139,17.6226,17.1941,17.264,5283900.0],["2012-05-16",17.404,17.5177,16.9842,16.9842,3294500.0],["2012-05-17",16.9842,17.0804,16.5819,16.5906,2640900.0],["2012-05-18",16.6518,16.8967,16.4857,16.5381,3086700.0],["2012-05-21",16.5731,16.9667,16.5119,16.8792,2861700.0],["2012-05-22",16.9492,17.3952,16.8268,17.0541,2916200.0],["2012-05-23",16.7655,16.9842,16.5119,16.9492,2712400.0],["2012-05-24",17.0017,17.0017,16.4857,16.5294,3225000.0],["2012-05-25",16.5731,17.0192,16.5381,16.8355,2597300.0],["2012-05-29",17.0279,17.6139,17.0279,17.5439,4208500.0],["2012-05-30",17.2728,17.3078,16.7393,16.783,4138000.0],["2012-05-31",16.8005,16.8705,16.3807,16.7305,2841500.0],["2012-06-01",16.3457,16.3457,15.8997,15.9085,2938300.0],["2012-06-04",15.9347,16.0309,15.4537,15.6986,2995000.0],["2012-06-05",15.5849,16.2845,15.5324,16.267,3118000.0],["2012-06-06",16.4682,16.8005,16.407,16.748,2511600.0],["2012-06-07",17.1329,17.3078,16.5906,16.6606,2176500.0],["2012-06-08",16.5381,16.7043,16.3282,16.7043,2837400.0],["2012-06-11",16.8967,16.9842,16.3457,16.3545,2737000.0],["2012-06-12",16.4332,16.9579,16.3982,16.923,1903700.0],["2012-06-13",16.6256,16.9055,16.1708,16.2933,3348400.0],["2012-06-14",16.232,16.3982,15.9784,16.1621,3196600.0],["2012-06-15",16.3195,16.7568,16.2758,16.7305,3785600.0],["2012-06-18",16.6168,16.6956,16.4157,16.6256,3463500.0],["2012-06-19",16.6606,17.0541,16.6169,16.9842,5295600.0],["2012-06-20",17.299,18.3835,17.0192,18.1474,9312000.0],["2012-06-21",18.1648,18.2348,17.4564,17.5526,5103100.0],["2012-06-22",17.6226,17.7013,17.1503,17.2815,4722200.0],["2012-06-25",16.9929,16.9929,16.3282,16.4419,3432000.0],["2012-06-26",16.4682,16.8355,16.3108,16.6343,2991700.0],["2012-06-27",16.8093,17.4564,16.8093,17.2028,3546400.0],["2012-06-28",17.1503,17.2028,16.7218,17.0804,2831900.0],["2012-06-29",17.5089,17.8325,17.334,17.78,3256900.0],["2012-07-02",17.78,17.8238,17.3078,17.5264,2436100.0],["2012-07-03",17.4739,17.9287,17.2815,17.9112,1332900.0],["2012-07-05",17.7975,18.0249,17.6226,17.885,1938400.0],["2012-07-06",17.6488,17.7975,17.0629,17.3602,2224500.0],["2012-07-09",17.264,17.3602,16.923,17.1591,2349600.0],["2012-07-10",17.264,17.4652,16.5819,16.6693,2670500.0],["2012-07-11",16.7043,16.7218,16.3195,16.407,1952500.0],["2012-07-12",16.1796,16.5731,16.0046,16.4419,3003500.0],["2012-07-13",16.4682,16.7131,16.3807,16.6343,2176600.0],["2012-07-16",16.5381,16.7568,16.3457,16.5644,1974500.0],["2012-07-17",16.6781,16.818,16.3982,16.7743,3031300.0],["2012-07-18",16.7218,17.78,16.6606,17.7451,5136900.0],["2012-07-19",17.8762,18.331,17.8675,18.2173,3444000.0],["2012-07-20",18.0774,18.2261,17.8762,17.9724,2791400.0],["2012-07-23",17.5526,17.7975,17.1591,17.7101,2359200.0],["2012-07-24",17.7625,17.8063,16.9404,17.2116,2398800.0],["2012-07-25",17.2465,17.6401,17.1241,17.4914,2345500.0],["2012-07-26",17.955,18.1649,17.7538,18.0599,2544100.0],["2012-07-27",18.1911,18.7596,18.0686,18.5584,2337600.0],["2012-07-30",18.4972,18.7858,18.296,18.5497,1847900.0],["2012-07-31",18.6284,19.4942,18.6284,18.9782,4582400.0],["2012-08-01",19.0394,19.1619,18.3485,18.5846,3045000.0],["2012-08-02",18.3398,18.7858,18.1823,18.4972,2249000.0],["2012-08-03",18.952,19.3805,18.7508,19.2581,2913900.0],["2012-08-06",19.3105,19.4592,19.2231,19.3455,2046800.0],["2012-08-07",19.4592,20.0627,19.433,19.7041,2832600.0],["2012-08-08",19.5904,19.7216,19.363,19.6779,1818700.0],["2012-08-09",19.6429,20.0102,19.5817,19.6779,1638700.0],["2012-08-10",19.6079,19.844,19.3368,19.8265,2390600.0],["2012-08-13",19.7563,19.8265,19.6334,19.7739,2330700.0],["2012-08-14",19.8967,19.9231,19.5369,19.5896,1416200.0],["2012-08-15",19.5983,19.9231,19.5983,19.809,1274000.0],["2012-08-16",19.9143,20.3092,19.9143,20.2215,2443800.0],["2012-08-17",20.1864,20.3795,20.0635,20.3268,2040200.0],["2012-08-20",20.6954,20.8183,20.1162,20.4058,2425300.0],["2012-08-21",20.5199,21.0202,20.5111,20.6164,2197500.0],["2012-08-22",20.5111,20.5813,20.2566,20.4233,1611100.0],["2012-08-23",20.3268,20.5725,20.1864,20.4497,1168300.0],["2012-08-24",20.3005,20.5199,20.1864,20.4233,1762600.0],["2012-08-27",20.4672,20.5901,20.3268,20.5199,1671700.0],["2012-08-28",20.4497,20.6077,20.1864,20.2303,2116900.0],["2012-08-29",20.2917,20.5462,19.9757,20.4321,2147700.0],["2012-08-30",20.3356,20.3356,19.9055,19.9494,1880100.0],["2012-08-31",20.1162,20.2039,19.7826,19.9933,2903500.0],["2012-09-04",19.8792,19.9231,18.0887,18.8348,9011200.0],["2012-09-05",18.9138,18.9138,18.5539,18.8523,2612700.0],["2012-09-06",18.8962,19.3877,18.8523,19.2473,3164200.0],["2012-09-07",19.2034,19.3175,18.9752,19.2209,2454200.0],["2012-09-10",19.2297,19.4579,19.1332,19.1946,2815800.0],["2012-09-11",19.1683,19.5983,19.1332,19.493,2559700.0],["2012-09-12",19.5457,19.651,19.1068,19.2999,1917200.0],["2012-09-13",19.2297,19.5281,18.7997,19.4404,1680500.0],["2012-09-14",19.5106,20.1074,19.4842,19.9231,2404100.0],["2012-09-17",19.9319,19.9494,19.5281,19.651,1596300.0],["2012-09-18",19.5545,19.7124,19.4228,19.572,2081900.0],["2012-09-19",19.5018,19.5281,18.984,19.4316,1959600.0],["2012-09-20",19.3175,19.3701,19.0279,19.2648,1701100.0],["2012-09-21",19.3701,19.3965,18.8523,18.9138,4264100.0],["2012-09-24",18.7821,18.8523,18.4925,18.7558,4691800.0],["2012-09-25",18.9927,19.0717,18.3257,18.4047,6159300.0],["2012-09-26",17.5095,17.5534,16.4738,16.5879,11457500.0],["2012-09-27",16.6933,16.7635,16.3246,16.5879,5619700.0],["2012-09-28",16.5177,16.7547,16.3773,16.4299,5762900.0],["2012-10-01",16.5879,16.5967,16.0877,16.2105,5396900.0],["2012-10-02",16.2456,16.3334,16.0789,16.1403,2952800.0],["2012-10-03",16.2018,16.2632,15.8858,15.9033,4421700.0],["2012-10-04",15.956,15.956,15.6488,15.8419,5495500.0],["2012-10-05",15.9736,16.0438,15.7717,15.8419,3532600.0],["2012-10-08",15.7893,15.7893,15.1486,15.2627,8896500.0],["2012-10-09",15.2802,15.4206,15.21,15.368,6138800.0],["2012-10-10",15.3329,15.3592,14.8238,14.9204,4744700.0],["2012-10-11",15.0345,15.2276,14.9906,15.0696,3681000.0],["2012-10-12",15.052,15.1837,14.9291,14.9467,3751300.0],["2012-10-15",14.9467,15.0696,14.7624,15.0257,2863200.0],["2012-10-16",15.0257,15.4821,15.0257,15.447,4013000.0],["2012-10-17",15.4908,15.6839,15.289,15.5523,3511600.0],["2012-10-18",15.4645,15.5435,15.0432,15.1486,4044200.0],["2012-10-19",15.0608,15.2627,14.9555,15.0871,3978700.0],["2012-10-22",15.0345,15.289,14.9555,15.1398,2795900.0],["2012-10-23",14.894,15.0432,14.7799,14.9642,2659800.0],["2012-10-24",15.1661,15.3153,14.8589,14.9467,2774700.0],["2012-10-25",15.0696,15.2012,15.0081,15.0432,2597400.0],["2012-10-26",15.0169,15.2275,14.9642,15.1661,3944800.0],["2012-10-31",15.1924,15.3943,15.1398,15.2188,2789600.0],["2012-11-01",15.2802,15.5786,15.2276,15.5347,3898700.0],["2012-11-02",15.719,15.7366,15.2627,15.2714,3735300.0],["2012-11-05",15.2539,15.9297,15.2188,15.8858,2894200.0],["2012-11-06",15.9736,16.2369,15.877,16.2193,3470200.0],["2012-11-07",16.0087,16.0174,15.526,15.6664,3775400.0],["2012-11-08",15.7103,15.719,15.3329,15.3592,3862500.0],["2012-11-09",15.3241,15.6401,15.2978,15.4645,2541700.0],["2012-11-12",15.4909,15.5523,15.1573,15.2714,2287500.0],["2012-11-13",15.1656,15.2273,14.954,14.9628,3183200.0],["2012-11-14",15.0775,15.4742,15.0157,15.1392,3749900.0],["2012-11-15",15.1833,15.58,15.1392,15.3596,3513700.0],["2012-11-16",15.4919,15.5888,15.2273,15.5448,2946100.0],["2012-11-19",15.8357,16.1267,15.8093,16.1003,3274500.0],["2012-11-20",16.0474,16.2325,15.871,16.1003,2642900.0],["2012-11-21",16.1179,16.4529,16.1002,16.3559,2133200.0],["2012-11-23",16.4882,16.7439,16.3648,16.7086,1406800.0],["2012-11-26",16.6117,16.691,16.3912,16.691,2068400.0],["2012-11-27",16.6469,16.7968,16.5147,16.5147,2044500.0],["2012-11-28",16.3912,16.6734,16.2325,16.6734,2313000.0],["2012-11-29",16.7527,16.9203,16.6822,16.7968,2334200.0],["2012-11-30",16.7968,16.8409,16.6645,16.7527,1773200.0],["2012-12-03",16.8673,16.9996,16.4618,16.4882,2195400.0],["2012-12-04",16.5058,16.6381,16.2854,16.5587,2072400.0],["2012-12-05",16.5764,16.7175,16.4,16.5764,2137200.0],["2012-12-06",16.5411,16.6028,16.2413,16.3119,3966500.0],["2012-12-07",16.4529,16.5587,16.1708,16.1972,4723200.0],["2012-12-10",16.1355,16.2061,15.9944,16.1091,4069300.0],["2012-12-11",16.3383,16.7439,16.2237,16.7439,7177600.0],["2012-12-12",16.8321,16.8497,16.4,16.4441,3465900.0],["2012-12-13",16.4353,16.6116,16.1884,16.3383,2825600.0],["2012-12-14",16.2501,16.2501,15.0686,15.439,7435200.0],["2012-12-17",15.439,15.6858,15.4037,15.6858,3572900.0],["2012-12-18",15.7123,16.2678,15.6947,16.2325,4210300.0],["2012-12-19",16.2854,16.5411,16.1091,16.3736,4958700.0],["2012-12-20",17.3611,17.8901,16.9996,17.5904,12670600.0],["2012-12-21",17.2112,17.2289,16.7527,17.0966,4438600.0],["2012-12-24",17.0525,17.2553,16.8585,17.0084,1147800.0],["2012-12-26",16.982,17.1848,16.8762,16.9379,1990000.0],["2012-12-27",16.9732,17.0172,16.6381,16.9026,1912300.0],["2012-12-28",16.7351,16.7704,16.3824,16.4089,2263800.0],["2012-12-31",16.3912,17.1054,16.3559,17.0084,3069600.0],["2013-01-02",17.4934,17.5463,17.22,17.2818,3808200.0],["2013-01-03",17.2553,17.4493,17.079,17.1936,4014600.0],["2013-01-04",17.2289,17.2818,17.0701,17.1407,3021500.0],["2013-01-07",17.0613,17.2994,17.0349,17.2289,2654200.0],["2013-01-08",17.123,17.2024,16.788,16.788,2842900.0],["2013-01-09",16.7968,16.9291,16.7086,16.8144,2358800.0],["2013-01-10",16.982,17.3258,16.982,17.3082,2309900.0],["2013-01-11",17.3258,17.6168,17.3082,17.5639,2042600.0],["2013-01-14",17.3964,17.414,17.1054,17.2289,3604400.0],["2013-01-15",17.1495,17.4228,17.0701,17.414,2225500.0],["2013-01-16",17.3964,17.5286,17.2729,17.3964,1941800.0],["2013-01-17",17.5198,17.6785,17.414,17.4317,1935900.0],["2013-01-18",17.4052,17.4228,17.0701,17.3082,1865100.0],["2013-01-22",17.2641,17.3523,17.0878,17.3523,1455800.0],["2013-01-23",17.3876,17.4581,17.0525,17.4228,2855900.0],["2013-01-24",17.414,17.7667,17.2641,17.6344,2960000.0],["2013-01-25",17.5992,17.802,17.511,17.5816,1807400.0],["2013-01-28",17.6345,17.6433,17.2112,17.2818,1798500.0],["2013-01-29",17.1936,17.22,16.8056,16.885,2150300.0],["2013-01-30",16.885,17.0525,16.7792,16.8409,1933800.0],["2013-01-31",16.8409,16.9379,16.594,16.6734,3413100.0],["2013-02-01",16.9114,17.1583,16.8056,17.0701,4042600.0],["2013-02-04",16.9732,17.2289,16.8409,16.9643,3090000.0],["2013-02-05",17.0966,17.4493,17.0349,17.3787,3067400.0],["2013-02-06",17.317,17.5639,17.22,17.2906,5122200.0],["2013-02-07",17.2994,17.3258,16.9291,17.079,2213600.0],["2013-02-08",17.1319,17.22,17.0261,17.0701,2504100.0],["2013-02-11",17.0525,17.3611,17.0525,17.317,2163900.0],["2013-02-12",17.2729,17.5639,17.1936,17.3876,2160500.0],["2013-02-13",17.4761,17.485,17.299,17.4584,1917100.0],["2013-02-14",17.3699,17.5027,17.2282,17.485,1438800.0],["2013-02-15",17.5204,17.6354,17.4407,17.5027,1694100.0],["2013-02-19",17.5027,17.6354,17.4318,17.5027,1393100.0],["2013-02-20",17.4672,17.4672,16.9183,16.9626,1921000.0],["2013-02-21",16.8475,16.8829,16.4403,16.6439,3079300.0],["2013-02-22",16.7059,17.0246,16.7059,16.8829,2054400.0],["2013-02-25",17.0069,17.1574,16.4314,16.4668,3637800.0],["2013-02-26",16.5554,16.6351,16.2721,16.3695,3326300.0],["2013-02-27",16.3783,16.5465,16.3252,16.4845,1701600.0],["2013-02-28",16.5022,16.6439,16.4757,16.5819,2000100.0],["2013-03-01",16.4668,16.5111,16.2632,16.3517,3324000.0],["2013-03-04",16.3075,16.3163,16.0684,16.1747,3027900.0],["2013-03-05",16.3252,16.5554,16.2809,16.4137,3077800.0],["2013-03-06",16.52,16.5554,16.3252,16.4757,2532900.0],["2013-03-07",16.5111,16.7767,16.458,16.5642,2263500.0],["2013-03-08",16.6882,16.7324,16.4491,16.7236,2846000.0],["2013-03-11",16.6616,17.0512,16.5996,17.0334,2451200.0],["2013-03-12",16.9626,17.0157,16.7413,16.8387,2587400.0],["2013-03-13",16.8475,17.0069,16.759,16.9626,1728600.0],["2013-03-14",17.06,17.2459,16.9803,17.1574,2506100.0],["2013-03-15",17.0777,17.1131,16.9095,17.0423,3207300.0],["2013-03-18",16.9272,17.1751,16.6085,17.1131,2957500.0],["2013-03-19",17.1308,17.1839,16.8387,16.9803,2508000.0],["2013-03-20",17.0866,17.3344,16.9095,17.2459,3388800.0],["2013-03-21",16.9006,17.1574,16.1835,16.4668,11527400.0],["2013-03-22",16.4757,16.5111,16.1747,16.4314,4298500.0],["2013-03-25",16.5023,16.52,16.2632,16.3517,4063900.0],["2013-03-26",16.4314,16.4314,16.1127,16.3075,3157500.0],["2013-03-27",16.1835,16.3872,16.1039,16.2632,1859900.0],["2013-03-28",16.219,16.3606,16.157,16.3606,2174700.0],["2013-04-01",16.3783,16.4757,16.0065,16.0684,2374800.0],["2013-04-02",16.1216,16.2101,15.8914,15.9622,2498900.0],["2013-04-03",16.0153,16.1304,15.9356,16.1127,2939000.0],["2013-04-04",16.1039,16.2809,16.0242,16.2809,1808500.0],["2013-04-05",16.0242,16.2101,15.8028,16.2101,3946200.0],["2013-04-08",16.2012,16.2012,15.8294,16.033,2982700.0],["2013-04-09",16.0507,16.1039,15.8648,16.0065,1986300.0],["2013-04-10",16.0242,16.219,16.0153,16.1216,2747300.0],["2013-04-11",16.1127,16.1658,15.9711,16.157,3067500.0],["2013-04-12",16.1127,16.1393,15.8737,15.9445,1378400.0],["2013-04-15",15.8737,15.8914,15.2628,15.2894,3842600.0],["2013-04-16",15.4399,15.5638,15.3336,15.5284,1775300.0],["2013-04-17",15.3159,15.3159,14.891,15.0769,3738700.0],["2013-04-18",15.1389,15.2097,14.6785,14.7847,2535900.0],["2013-04-19",14.8202,14.8202,14.5103,14.6696,2371300.0],["2013-04-22",14.7139,14.891,14.6874,14.8113,2073700.0],["2013-04-23",14.891,15.1654,14.8556,15.1654,1777300.0],["2013-04-24",15.1566,15.3779,15.1477,15.3602,1437500.0],["2013-04-25",15.4664,15.6258,15.369,15.5284,1196800.0],["2013-04-26",15.5196,15.5196,15.3071,15.3248,946600.0],["2013-04-29",15.3779,15.6081,15.3248,15.5727,1313300.0],["2013-04-30",15.5727,15.7851,15.493,15.7586,1516300.0],["2013-05-01",15.7232,15.7586,15.4664,15.493,1704700.0],["2013-05-02",15.5284,15.7851,15.5107,15.732,1838900.0],["2013-05-03",15.9091,16.2367,15.856,16.1393,1541700.0],["2013-05-06",16.1747,16.5288,16.0862,16.52,1656500.0],["2013-05-07",16.5554,16.8652,16.4491,16.8564,3723400.0],["2013-05-08",16.8564,17.1397,16.7767,17.1308,2502600.0],["2013-05-09",17.1397,17.2459,16.9626,17.0069,2195400.0],["2013-05-10",17.06,17.1043,16.9184,17.0689,1177000.0],["2013-05-13",17.0244,17.1044,16.8733,16.9266,1014400.0],["2013-05-14",16.9888,17.6467,16.9444,17.5045,2804200.0],["2013-05-15",17.4156,17.5133,17.3355,17.4244,1591800.0],["2013-05-16",17.6023,17.7712,17.3889,17.4689,1913500.0],["2013-05-17",17.5578,17.8601,17.4867,17.8245,1730700.0],["2013-05-20",17.7534,17.9045,17.7178,17.8156,1368400.0],["2013-05-21",17.8423,17.8601,17.5934,17.7712,1454200.0],["2013-05-22",17.7445,17.9312,17.3,17.3889,2060900.0],["2013-05-23",17.14,17.1844,16.9266,17.0777,2058700.0],["2013-05-24",16.9533,17.1844,16.9088,17.1133,1033500.0],["2013-05-28",17.5134,17.6289,17.2911,17.5134,1673900.0],["2013-05-29",17.38,17.5934,17.3,17.4778,1631600.0],["2013-05-30",17.54,18.0734,17.5134,17.949,1636100.0],["2013-05-31",17.8245,18.1979,17.6556,17.8334,2173800.0],["2013-06-03",17.8245,17.9134,17.5578,17.8867,2452200.0],["2013-06-04",17.8778,18.1623,17.6023,17.7267,1732900.0],["2013-06-05",17.6556,17.6645,17.1311,17.14,3158300.0],["2013-06-06",17.1222,17.3889,17.0333,17.1311,3621000.0],["2013-06-07",17.22,17.6556,17.1933,17.2822,2990400.0],["2013-06-10",17.2733,17.3711,17.1755,17.2022,2368400.0],["2013-06-11",16.9977,17.46,16.8822,17.2111,1462600.0],["2013-06-12",17.3089,17.3978,16.8022,16.8377,1537400.0],["2013-06-13",16.8555,17.54,16.7133,17.5222,1916300.0],["2013-06-14",17.5045,17.5489,17.1755,17.2644,1581000.0],["2013-06-17",17.4333,17.6111,17.3889,17.5134,1523700.0],["2013-06-18",17.5045,17.7623,17.3356,17.7089,1687100.0],["2013-06-19",17.7712,17.9312,17.5489,17.62,2746500.0],["2013-06-20",16.7221,18.1179,16.7221,17.8867,5258600.0],["2013-06-21",18.0556,18.3223,17.8423,17.9845,3116500.0],["2013-06-24",17.7445,17.7712,17.1222,17.2733,2928200.0],["2013-06-25",17.4689,17.7623,17.38,17.7178,1621800.0],["2013-06-26",17.9134,17.9134,17.6467,17.8334,1529100.0],["2013-06-27",17.9845,18.2868,17.9579,18.109,1832300.0],["2013-06-28",18.029,18.1623,17.7178,18.1179,2964200.0],["2013-07-01",18.1357,18.509,18.1179,18.2957,1794600.0],["2013-07-02",18.2868,18.6335,18.189,18.3668,1526200.0],["2013-07-03",18.3135,18.5535,18.1179,18.3668,943100.0],["2013-07-05",18.5179,18.6157,18.429,18.6068,1043300.0],["2013-07-08",18.6424,18.6691,18.0112,18.1179,2896100.0],["2013-07-09",18.2779,18.8913,18.2779,18.8646,2313800.0],["2013-07-10",18.8646,19.3447,18.8291,19.1402,2049500.0],["2013-07-11",19.3803,19.3803,19.0602,19.318,1378300.0],["2013-07-12",19.2914,19.5225,19.2736,19.5136,1507200.0],["2013-07-15",19.5225,19.6025,19.4247,19.5669,1293700.0],["2013-07-16",19.5403,19.8336,19.5403,19.8336,2179200.0],["2013-07-17",19.8959,19.9226,19.6381,19.9048,1437000.0],["2013-07-18",19.9048,19.9403,19.6203,19.7359,1634600.0],["2013-07-19",19.6381,19.8159,19.5581,19.7803,1254400.0],["2013-07-22",19.7447,19.9225,19.6825,19.8781,904800.0],["2013-07-23",19.9226,20.0115,19.8337,19.8692,986000.0],["2013-07-24",20.0026,20.2604,19.9137,19.9226,1155400.0],["2013-07-25",19.8959,20.0915,19.7181,20.0559,1342300.0],["2013-07-26",19.9403,20.207,19.9226,20.0915,979300.0],["2013-07-29",20.0648,20.1626,19.8159,20.0026,812900.0],["2013-07-30",20.1004,20.3048,20.0737,20.2604,847700.0],["2013-07-31",20.1981,20.5982,20.1626,20.4382,1579100.0],["2013-08-01",20.1537,20.8738,20.0381,20.7671,2074800.0],["2013-08-02",20.7493,20.8649,20.536,20.7938,1254900.0],["2013-08-05",20.7138,20.8827,20.6871,20.856,995400.0],["2013-08-06",20.776,20.8827,20.6426,20.7315,2061400.0],["2013-08-07",20.616,20.8204,20.4826,20.7849,1768100.0],["2013-08-08",20.8471,20.9982,20.7404,20.7671,1520400.0],["2013-08-09",20.776,21.0338,20.6604,21.0071,1208900.0],["2013-08-12",20.9005,21.3361,20.8916,21.2383,1624200.0],["2013-08-13",21.2383,21.3899,21.1045,21.3186,951000.0],["2013-08-14",21.3186,21.488,21.2561,21.3007,1796800.0],["2013-08-15",21.0153,21.0153,20.6406,20.7298,1464900.0],["2013-08-16",20.7298,21.0064,20.7298,20.8369,987000.0],["2013-08-19",20.8101,20.9528,20.7031,20.828,1036600.0],["2013-08-20",20.8101,20.9618,20.6406,20.9172,1156300.0],["2013-08-21",20.8815,21.042,20.6406,20.8726,975800.0],["2013-08-22",20.9261,21.1491,20.8904,20.9707,873400.0],["2013-08-23",21.0688,21.1491,20.8369,20.8636,1417600.0],["2013-08-26",20.8458,21.1312,20.712,20.712,1205500.0],["2013-08-27",20.5068,20.5782,19.9538,20.0163,4042600.0],["2013-08-28",20.0519,20.5068,20.043,20.4355,2498300.0],["2013-08-29",20.4444,20.9172,20.3284,20.7031,997700.0],["2013-08-30",20.712,20.712,20.1768,20.3552,1261700.0],["2013-09-03",20.5336,20.6674,20.0698,20.3017,2286900.0],["2013-09-04",20.3284,20.7744,20.3017,20.6852,1471600.0],["2013-09-05",20.6852,20.9172,20.5693,20.5782,1190800.0],["2013-09-06",20.5782,20.7744,20.2125,20.5158,1316400.0],["2013-09-09",20.5425,20.9439,20.5158,20.8547,1291100.0],["2013-09-10",21.3007,21.6932,21.1491,21.4434,3178000.0],["2013-09-11",21.3364,21.3899,20.935,21.2829,2428200.0],["2013-09-12",21.3364,21.4791,21.0242,21.0956,1496300.0],["2013-09-13",21.0599,21.1937,20.8726,21.1134,929600.0],["2013-09-16",21.4256,21.4434,21.1402,21.158,1032000.0],["2013-09-17",21.1223,21.2115,20.9261,21.0688,1085300.0],["2013-09-18",20.8904,21.0688,20.4979,21.0688,2844600.0],["2013-09-19",21.1848,21.3096,21.0242,21.1134,1175600.0],["2013-09-20",21.2472,21.5237,20.5871,20.6139,4887200.0],["2013-09-23",20.712,21.158,20.4712,20.9707,5436100.0],["2013-09-24",20.9261,21.2918,20.6496,21.1491,3036000.0],["2013-09-25",21.2294,21.5237,21.1402,21.4078,5506200.0],["2013-09-26",20.6852,21.0777,19.2402,19.2848,12480000.0],["2013-09-27",19.1867,19.3562,19.0261,19.1064,3262500.0],["2013-09-30",18.8923,19.4632,18.8656,19.3383,3332200.0],["2013-10-01",19.3829,19.7843,19.374,19.5346,2644100.0],["2013-10-02",19.5078,19.5167,19.151,19.5167,3101100.0],["2013-10-03",19.4186,19.4989,19.1243,19.3651,2783500.0],["2013-10-04",19.4008,19.7665,19.2224,19.7219,2535000.0],["2013-10-07",19.4632,19.6149,19.2581,19.5792,2233700.0],["2013-10-08",19.6059,19.7487,19.3383,19.4632,3511600.0],["2013-10-09",19.5257,19.5792,19.1243,19.3205,2352400.0],["2013-10-10",19.4989,19.7933,19.4989,19.7219,2519900.0],["2013-10-11",19.6595,19.7308,19.4186,19.6149,2653500.0],["2013-10-14",19.49,19.6773,19.3918,19.6238,1565000.0],["2013-10-15",19.5792,19.6059,19.3294,19.3562,1734700.0],["2013-10-16",19.4721,19.7397,19.4721,19.6149,1292100.0],["2013-10-17",19.49,19.7397,19.3294,19.6773,1274100.0],["2013-10-18",19.8289,20.1144,19.7219,20.0876,1821100.0],["2013-10-21",20.1233,20.3641,19.9895,20.2303,2451700.0],["2013-10-22",20.2036,20.3552,20.0965,20.1411,1573300.0],["2013-10-23",20.0252,20.0698,19.7576,20.0163,1520400.0],["2013-10-24",19.9895,20.1322,19.8735,19.9895,1316900.0],["2013-10-25",19.9716,20.0965,19.9181,20.0876,2089600.0],["2013-10-28",20.0341,20.2214,19.9003,20.2214,1487600.0],["2013-10-29",20.1144,20.2036,19.5167,19.6059,5175700.0],["2013-10-30",19.7041,19.7576,18.6426,18.6693,4998700.0],["2013-10-31",18.5177,18.6783,18.3125,18.6069,2987400.0],["2013-11-01",18.6961,18.7139,18.4196,18.4731,2158000.0],["2013-11-04",18.5801,18.7585,18.4463,18.5355,2010400.0],["2013-11-05",18.5355,18.6961,18.3661,18.6693,2004300.0],["2013-11-06",18.6604,18.6693,18.3036,18.3661,2420800.0],["2013-11-07",18.4374,18.5355,18.0182,18.0182,2432700.0],["2013-11-08",18.0717,18.3125,18.0182,18.2947,1387900.0],["2013-11-11",18.2144,18.4999,18.045,18.4285,1544400.0],["2013-11-12",18.4374,18.6158,18.375,18.5623,1684300.0],["2013-11-13",18.5354,18.7503,18.3564,18.5086,1873800.0],["2013-11-14",18.0877,18.1325,17.5594,17.7922,4141300.0],["2013-11-15",17.8281,17.9266,17.7206,17.7475,4414300.0],["2013-11-18",17.846,18.3384,17.846,17.9534,2422100.0],["2013-11-19",18.0161,18.0161,17.5773,17.64,2191300.0],["2013-11-20",17.7116,17.8012,17.2639,17.3177,2883300.0],["2013-11-21",17.246,17.4341,17.1565,17.3893,3283700.0],["2013-11-22",17.452,17.6311,17.3893,17.5684,2007700.0],["2013-11-25",17.5594,17.8012,17.5326,17.6579,1867900.0],["2013-11-26",17.7475,18.0071,17.7296,17.9176,2824200.0],["2013-11-27",18.0071,18.3922,17.9534,18.231,2958600.0],["2013-11-29",18.3295,18.3384,18.0609,18.1504,1183100.0],["2013-12-02",18.1146,18.3564,17.9445,17.9624,2348700.0],["2013-12-03",17.9086,18.0698,17.7385,17.8907,2609600.0],["2013-12-04",17.7922,18.2668,17.7654,17.846,3442000.0],["2013-12-05",17.8818,18.3564,17.7654,18.3564,5463800.0],["2013-12-06",18.428,18.5444,18.1146,18.2847,2353700.0],["2013-12-09",18.3116,18.6698,18.24,18.4101,2122700.0],["2013-12-10",18.2847,18.3205,17.7027,17.8101,4261100.0],["2013-12-11",17.8101,17.9445,17.2908,17.3445,3647100.0],["2013-12-12",17.3893,17.3982,16.9416,17.1028,4666200.0],["2013-12-13",17.1117,17.2908,17.0401,17.0759,2422800.0],["2013-12-16",17.0848,17.837,17.0848,17.6221,3783200.0],["2013-12-17",17.6669,17.8549,17.4072,17.6579,6193600.0],["2013-12-18",14.1657,14.3269,13.7001,14.0314,24563000.0],["2013-12-19",14.112,14.8463,14.0583,14.5597,14142900.0],["2013-12-20",14.5866,14.694,14.3359,14.4344,10508700.0],["2013-12-23",14.694,14.7925,14.5866,14.7388,7344000.0],["2013-12-24",14.7836,14.9448,14.7746,14.8373,1570900.0],["2013-12-26",14.8642,15.1418,14.7388,14.9985,3584600.0],["2013-12-27",15.1507,15.3477,15.1328,15.2313,3273300.0],["2013-12-30",15.2582,15.4552,15.2582,15.3029,3287100.0],["2013-12-31",15.294,15.6342,15.1865,15.6163,3480100.0],["2014-01-02",15.491,15.491,15.1865,15.2313,3060900.0],["2014-01-03",15.2671,15.4193,15.1776,15.3925,2835500.0],["2014-01-06",15.3298,15.3477,14.9895,15.1776,3835000.0],["2014-01-07",15.1865,15.3477,14.8821,14.8821,5765100.0],["2014-01-08",14.9537,15.3388,14.8821,15.2761,5036300.0],["2014-01-09",15.2313,15.4014,15.1686,15.3119,2927600.0],["2014-01-10",15.3119,15.3656,15.1239,15.2403,2957800.0],["2014-01-13",15.2223,15.3119,14.694,14.8552,5468700.0],["2014-01-14",15.491,16.0909,15.3119,16.0193,6947800.0],["2014-01-15",15.9745,16.1178,15.8133,15.9118,3118100.0],["2014-01-16",15.8671,15.9387,15.6969,15.7507,2591200.0],["2014-01-17",15.7238,16.3237,15.7059,16.1267,3705900.0],["2014-01-21",16.1536,16.4849,16.1357,16.3148,3974600.0],["2014-01-22",16.3506,16.7714,16.3058,16.5745,4873200.0],["2014-01-23",16.4043,16.861,16.3864,16.6192,5248700.0],["2014-01-24",16.5118,16.5386,15.9745,16.082,5626400.0],["2014-01-27",16.0551,16.4133,15.876,16.1805,4331000.0],["2014-01-28",16.0282,16.27,15.7148,16.1625,4510700.0],["2014-01-29",16.0551,16.3506,15.876,15.9297,3027100.0],["2014-01-30",16.073,16.5207,16.073,16.3506,2646300.0],["2014-01-31",16.0909,16.2431,16.0103,16.0909,3078800.0],["2014-02-03",16.0551,16.2073,15.5447,15.6701,4547400.0],["2014-02-04",15.7327,15.8133,15.482,15.6969,2701900.0],["2014-02-05",15.6253,15.7148,15.4373,15.5537,2311900.0],["2014-02-06",15.5537,16.0193,15.5537,15.9208,1652600.0],["2014-02-07",16.073,16.5207,16.0282,16.1267,2717000.0],["2014-02-10",16.0909,16.3954,16.0909,16.3506,1919200.0],["2014-02-11",16.3775,16.7983,16.2252,16.7267,3177200.0],["2014-02-12",16.7177,16.8796,16.5468,16.7716,5389700.0],["2014-02-13",16.6098,16.6907,16.4569,16.6278,2498300.0],["2014-02-14",16.5918,16.6907,16.5019,16.6278,1747700.0],["2014-02-18",16.6457,16.8076,16.4029,16.6098,3481100.0],["2014-02-19",16.6098,16.8526,16.5378,16.7177,2125000.0],["2014-02-20",16.7087,16.8975,16.5288,16.8076,1651600.0],["2014-02-21",16.8436,16.8526,16.6188,16.6188,1470400.0],["2014-02-24",16.6547,16.9425,16.6367,16.8076,1550200.0],["2014-02-25",16.8166,17.2213,16.7806,17.0234,2645200.0],["2014-02-26",17.0594,17.518,17.0414,17.3832,1972500.0],["2014-02-27",17.2842,17.3742,17.0234,17.2213,2328600.0],["2014-02-28",17.2033,17.4551,16.5378,16.6457,5454100.0],["2014-03-03",16.358,16.5468,16.0072,16.4659,3988200.0],["2014-03-04",16.7357,16.9335,16.6188,16.9155,2309100.0],["2014-03-05",16.9605,17.1314,16.6278,16.6727,2932400.0],["2014-03-06",16.7267,16.7267,16.4659,16.5288,2214600.0],["2014-03-07",16.6008,16.6457,16.4389,16.5378,1537200.0],["2014-03-10",16.4929,16.5918,16.286,16.4749,1651400.0],["2014-03-11",16.4749,16.6367,16.2231,16.277,1772000.0],["2014-03-12",16.1691,16.331,16.0432,16.268,1838600.0],["2014-03-13",16.295,16.3849,15.9263,15.9893,2251300.0],["2014-03-14",15.9173,16.2051,15.8903,15.9443,2695700.0],["2014-03-17",16.0162,16.277,16.0072,16.1871,2229600.0],["2014-03-18",16.322,16.5918,16.304,16.5468,3060100.0],["2014-03-19",16.6188,16.6367,16.286,16.4209,4454300.0],["2014-03-20",16.7087,17.0684,15.8454,15.9533,8419400.0],["2014-03-21",16.0972,16.277,15.8724,15.9353,4923000.0],["2014-03-24",15.9353,16.1511,15.8544,15.9893,2740500.0],["2014-03-25",16.0522,16.268,15.8544,15.9713,2163200.0],["2014-03-26",16.0522,16.1781,15.6655,15.6835,2032400.0],["2014-03-27",15.6475,16.0162,15.5936,15.8544,3464700.0],["2014-03-28",15.8724,16.1152,15.8724,15.9713,1760100.0],["2014-03-31",16.0522,16.295,16.0252,16.1871,2954100.0],["2014-04-01",16.2051,16.313,16.1242,16.286,1841000.0],["2014-04-02",16.304,16.7177,16.304,16.6997,2525900.0],["2014-04-03",16.6727,16.7177,16.4569,16.6637,1987500.0],["2014-04-04",16.7716,17.0324,16.5198,16.5828,4390600.0],["2014-04-07",16.5019,16.5648,16.0072,16.0792,3549900.0],["2014-04-08",16.0702,16.277,15.9803,16.1062,2324300.0],["2014-04-09",16.1152,16.4479,16.0612,16.4299,1919200.0],["2014-04-10",16.4299,16.4659,15.7375,15.7375,2960200.0],["2014-04-11",15.5936,15.8184,15.3957,15.4947,2910500.0],["2014-04-14",15.5576,15.6565,15.4317,15.6565,1833600.0],["2014-04-15",15.6655,15.8454,15.5036,15.6026,4685300.0],["2014-04-16",15.7015,15.8993,15.6655,15.8094,3145700.0],["2014-04-17",15.7105,15.9443,15.7105,15.8274,2112400.0],["2014-04-21",15.5576,15.7644,15.4767,15.7644,2896800.0],["2014-04-22",15.7824,16.1152,15.7644,15.9983,2262900.0],["2014-04-23",16.0702,16.1601,15.9533,15.9983,1706900.0],["2014-04-24",16.1421,16.304,16.0522,16.1871,2004100.0],["2014-04-25",16.1331,16.1871,15.8454,15.8634,1330400.0],["2014-04-28",15.9173,15.9893,15.5396,15.7105,1531800.0],["2014-04-29",15.7375,15.7554,15.4857,15.5036,1748500.0],["2014-04-30",15.4946,15.5486,15.3418,15.5216,2148700.0],["2014-05-01",15.4857,15.8903,15.4587,15.7105,1696700.0],["2014-05-02",15.7015,15.9983,15.7015,15.8274,1084500.0],["2014-05-05",15.6385,15.8903,15.5846,15.8004,1277200.0],["2014-05-06",15.7465,15.9173,15.7195,15.7644,1268100.0],["2014-05-07",15.7285,15.8004,15.5306,15.7734,1734600.0],["2014-05-08",15.7015,16.0522,15.6026,15.8364,1453100.0],["2014-05-09",15.7824,15.8634,15.5936,15.7554,1285100.0],["2014-05-12",15.8454,16.3759,15.8184,16.349,1650700.0],["2014-05-13",16.4032,16.4664,16.2135,16.3219,1129700.0],["2014-05-14",16.3309,16.358,16.1141,16.1232,1086400.0],["2014-05-15",16.2044,16.2496,15.7619,16.078,2222900.0],["2014-05-16",16.069,16.069,15.816,16.0419,1550300.0],["2014-05-19",15.9786,16.3128,15.9064,16.2857,1156100.0],["2014-05-20",16.2948,16.2948,16.087,16.1412,1245900.0],["2014-05-21",16.1683,16.367,16.1232,16.2586,1109000.0],["2014-05-22",16.2406,16.4393,16.2316,16.358,1426600.0],["2014-05-23",16.3941,16.7283,16.367,16.7103,1231000.0],["2014-05-27",16.7825,17.0535,16.7464,16.9451,2027700.0],["2014-05-28",16.9451,17.0264,16.8367,16.8909,1339700.0],["2014-05-29",16.9271,17.1077,16.8367,17.1077,1207300.0],["2014-05-30",17.0625,17.1529,16.918,16.9993,1014100.0],["2014-06-02",16.9632,17.0535,16.8367,16.9361,700800.0],["2014-06-03",16.8548,17.0264,16.7735,16.8819,961700.0],["2014-06-04",16.8277,16.9903,16.7464,16.9451,930600.0],["2014-06-05",16.9361,17.4058,16.8277,17.3877,1589200.0],["2014-06-06",17.4238,17.6135,17.4058,17.5955,1168100.0],["2014-06-09",17.5955,17.8393,17.5593,17.7761,1356900.0],["2014-06-10",17.7581,17.9477,17.731,17.9387,1180100.0],["2014-06-11",17.8393,17.9748,17.8032,17.8574,1102400.0],["2014-06-12",17.8393,17.9929,17.7129,17.7851,1359900.0],["2014-06-13",17.8664,17.9748,17.8122,17.8755,1310500.0],["2014-06-16",17.8574,17.9748,17.7581,17.8484,1674100.0],["2014-06-17",17.8484,18.1465,17.7852,18.0381,1931900.0],["2014-06-18",18.0381,18.2187,17.9026,18.1555,3315800.0],["2014-06-19",18.3271,18.6884,18.2097,18.6342,4562100.0],["2014-06-20",18.6432,18.6703,18.3632,18.4987,4948700.0],["2014-06-23",18.5349,18.7878,18.4807,18.7245,1805100.0],["2014-06-24",18.7878,19.2304,18.6794,18.7426,3061600.0],["2014-06-25",18.6613,18.9052,18.571,18.842,1712300.0],["2014-06-26",18.86,18.9142,18.6433,18.8329,1369400.0],["2014-06-27",18.7697,18.9684,18.7607,18.8871,2843000.0],["2014-06-30",18.8691,18.9774,18.8239,18.8781,2291900.0],["2014-07-01",18.9594,19.0587,18.8871,18.9233,2953700.0],["2014-07-02",18.86,19.0497,18.8239,18.9594,1735100.0],["2014-07-03",18.9955,19.1129,18.9323,19.0136,1583700.0],["2014-07-07",18.9775,19.1129,18.8691,19.0497,1948900.0],["2014-07-08",19.0226,19.0858,18.6974,18.7426,2524400.0],["2014-07-09",18.8329,18.9684,18.7336,18.7516,1829800.0],["2014-07-10",18.5078,18.8149,18.4807,18.6252,2364700.0],["2014-07-11",18.6613,18.7516,18.4897,18.7155,2221400.0],["2014-07-14",18.842,18.9684,18.6071,18.6252,1631600.0],["2014-07-15",18.6613,18.8329,18.6071,18.6794,1817900.0],["2014-07-16",18.7787,18.8149,18.562,18.5891,1353100.0],["2014-07-17",18.5258,18.6703,18.4174,18.4626,1941600.0],["2014-07-18",18.5078,18.8329,18.4355,18.7878,1598800.0],["2014-07-21",18.7155,19.0587,18.6884,18.9233,2066500.0],["2014-07-22",19.0858,19.2394,19.0678,19.0768,1874500.0],["2014-07-23",19.0768,19.0949,18.8781,18.9684,1975900.0],["2014-07-24",18.9594,19.0497,18.7426,18.7787,1954300.0],["2014-07-25",18.7516,18.9232,18.6252,18.7607,1124200.0],["2014-07-28",18.7245,18.7516,18.5078,18.6432,1342600.0],["2014-07-29",18.6974,18.8239,18.4987,18.4987,1115300.0],["2014-07-30",18.6342,18.7065,18.5168,18.6252,1497900.0],["2014-07-31",18.4536,18.5349,18.02,18.029,1557300.0],["2014-08-01",17.9026,18.1645,17.8935,18.1103,1643300.0],["2014-08-04",18.1555,18.3,18.0561,18.2639,1132100.0],["2014-08-05",18.1374,18.2729,18.0019,18.0832,1313100.0],["2014-08-06",17.9929,18.2548,17.9748,18.1103,1240000.0],["2014-08-07",18.2097,18.2368,17.6768,17.7129,1657100.0],["2014-08-08",17.7039,18.02,17.6768,17.9929,1468100.0],["2014-08-11",18.0832,18.4536,18.0381,18.3542,1426200.0],["2014-08-12",18.3361,18.4265,18.0561,18.1645,1145000.0],["2014-08-13",18.228,18.4184,18.2008,18.4003,1057400.0],["2014-08-14",18.4094,18.618,18.3822,18.4638,1074100.0],["2014-08-15",18.5998,18.754,18.4094,18.6361,1317500.0],["2014-08-18",18.7721,19.0442,18.754,19.0351,1178900.0],["2014-08-19",19.017,19.1621,18.9988,19.1621,997700.0],["2014-08-20",19.0986,19.4069,19.0351,19.3525,1177700.0],["2014-08-21",19.3616,19.4885,19.3162,19.4885,1078200.0],["2014-08-22",19.4069,19.4613,19.2618,19.416,1020700.0],["2014-08-25",19.4795,19.7153,19.3434,19.6699,1100600.0],["2014-08-26",19.6608,19.6608,19.3979,19.5158,1550000.0],["2014-08-27",19.5248,19.5792,19.2346,19.4432,1139800.0],["2014-08-28",19.3616,19.4795,19.2346,19.4432,879300.0],["2014-08-29",19.4795,19.5792,19.3344,19.5702,759000.0],["2014-09-02",19.6155,19.6427,19.2981,19.552,1405500.0],["2014-09-03",19.6246,19.7153,19.4523,19.5158,1836500.0],["2014-09-04",19.552,19.7697,19.4432,19.4795,1229000.0],["2014-09-05",19.4613,19.4976,19.2709,19.3979,1675200.0],["2014-09-08",19.3707,19.552,19.3344,19.416,1380800.0],["2014-09-09",19.3525,19.543,19.2074,19.2346,1513800.0],["2014-09-10",19.2074,19.5792,19.2074,19.5248,1293600.0],["2014-09-11",19.4704,19.8332,19.4432,19.8332,1522600.0],["2014-09-12",19.7697,19.815,19.4341,19.4976,1745900.0],["2014-09-15",19.5248,19.552,19.2981,19.4523,1422300.0],["2014-09-16",19.3434,19.6155,19.2709,19.543,1399000.0],["2014-09-17",19.5792,19.7878,19.4885,19.6246,1381300.0],["2014-09-18",19.6608,19.7243,19.5702,19.5883,1298300.0],["2014-09-19",19.7425,19.7697,19.3162,19.3525,3557700.0],["2014-09-22",19.2528,19.3253,19.0442,19.0805,1871800.0],["2014-09-23",19.1258,19.2346,18.8809,18.9263,1926800.0],["2014-09-24",18.9898,19.0351,18.7086,18.9081,4063200.0],["2014-09-25",19.3344,19.3616,18.4184,18.491,7359600.0],["2014-09-26",18.5545,18.6996,18.355,18.6814,3093600.0],["2014-09-29",18.4729,18.5998,18.2915,18.5091,2521000.0],["2014-09-30",18.5091,18.5635,18.1827,18.2915,2737300.0],["2014-10-01",18.1827,18.3006,17.8743,17.9287,3408500.0],["2014-10-02",17.8925,18.101,17.6204,18.0013,2814500.0],["2014-10-03",18.092,18.2461,18.0829,18.1192,2277600.0],["2014-10-06",18.228,18.3822,17.9559,18.092,2063500.0],["2014-10-07",17.9741,18.1645,17.6748,17.6748,2448900.0],["2014-10-08",17.7111,17.9831,17.303,17.9741,2413900.0],["2014-10-09",17.9015,17.9831,17.5388,17.5841,2520100.0],["2014-10-10",17.4934,17.5569,16.4959,16.505,4081900.0],["2014-10-13",16.4959,16.7135,16.3508,16.5503,5844800.0],["2014-10-14",16.6591,17.1398,16.6591,17.0309,3979500.0],["2014-10-15",16.8314,17.2395,16.4233,16.777,5886200.0],["2014-10-16",16.4596,16.8586,16.4143,16.768,5395200.0],["2014-10-17",16.9403,17.2032,16.6773,16.768,2284900.0],["2014-10-20",16.7226,17.0491,16.6682,16.8858,2719000.0],["2014-10-21",17.0672,17.4209,16.9947,17.3937,1849000.0],["2014-10-22",17.3846,17.4481,17.0763,17.1035,2698300.0],["2014-10-23",17.3121,17.6476,17.2395,17.5116,1941000.0],["2014-10-24",17.5388,17.6476,17.3211,17.6204,1523700.0],["2014-10-27",17.5388,17.566,17.3574,17.4753,1734900.0],["2014-10-28",17.5841,18.2643,17.5116,18.2371,2845800.0],["2014-10-29",18.2461,18.4819,18.0104,18.1827,2805900.0],["2014-10-30",18.092,18.5001,18.092,18.4729,2464300.0],["2014-10-31",18.6814,19.026,18.627,18.9988,3043500.0],["2014-11-03",18.9535,19.4251,18.9263,19.3072,2743700.0],["2014-11-04",19.2437,19.3525,18.8719,18.9081,36679300.0],["2014-11-05",18.8084,19.3344,18.7721,19.1167,3827400.0],["2014-11-06",19.1349,19.3979,19.0442,19.1258,3476700.0],["2014-11-07",19.1802,19.3162,19.0351,19.1621,2546700.0],["2014-11-10",19.1802,19.4069,19.026,19.0714,2399700.0],["2014-11-11",19.017,19.2437,18.9988,19.1439,1672400.0],["2014-11-12",19.062,19.499,18.971,19.4352,2491600.0],["2014-11-13",19.062,19.2259,18.6159,18.6797,3254700.0],["2014-11-14",18.6524,18.9437,18.4976,18.8526,1645200.0],["2014-11-17",18.8344,19.0893,18.6888,18.9528,2332800.0],["2014-11-18",18.971,19.326,18.971,19.1712,1854700.0],["2014-11-19",19.1166,19.1166,18.707,18.7252,1793400.0],["2014-11-20",18.6433,18.8708,18.5978,18.6888,1295100.0],["2014-11-21",18.9164,19.0711,18.7434,18.7707,1984200.0],["2014-11-24",18.8435,19.0984,18.8344,19.0529,1667400.0],["2014-11-25",19.0984,19.1166,18.9619,19.0438,1003000.0],["2014-11-26",19.062,19.1712,18.9073,19.0802,1235300.0],["2014-11-28",18.971,19.0529,18.798,18.889,1040800.0],["2014-12-01",18.707,18.798,18.4339,18.4339,1844400.0],["2014-12-02",18.3975,18.798,18.3975,18.7616,1552300.0],["2014-12-03",18.8071,19.0347,18.7161,19.0074,1238200.0],["2014-12-04",18.9983,19.0165,18.7798,18.8071,1213400.0],["2014-12-05",18.8344,19.1348,18.8162,18.8526,1484700.0],["2014-12-08",18.8253,18.9528,18.3429,18.4339,1841100.0],["2014-12-09",18.1426,18.6342,18.0971,18.5886,1767800.0],["2014-12-10",18.5704,18.616,18.1881,18.2336,1482200.0],["2014-12-11",18.3155,18.5977,18.2609,18.2973,1540600.0],["2014-12-12",18.0698,18.1153,17.7603,17.7603,1366900.0],["2014-12-15",17.8604,18.0516,17.7056,17.915,3036200.0],["2014-12-16",17.8695,18.27,17.7512,17.9241,2375900.0],["2014-12-17",17.9605,18.3064,17.824,18.27,2971900.0],["2014-12-18",19.3442,19.3442,18.5249,19.0802,5630600.0],["2014-12-19",19.0711,19.5718,19.0529,19.5172,6203100.0],["2014-12-22",19.5445,19.9359,19.5172,19.6719,3891800.0],["2014-12-23",19.7903,20.0269,19.6992,19.7629,3087800.0],["2014-12-24",19.7994,19.9996,19.7447,19.9177,682600.0],["2014-12-26",19.9814,20.3456,19.9177,20.3274,1627800.0],["2014-12-29",20.3364,20.4275,20.0816,20.0907,1673400.0],["2014-12-30",20.036,20.1908,19.9996,20.0816,1118600.0],["2014-12-31",20.1271,20.2181,19.854,19.8722,1502700.0],["2015-01-02",19.8995,20.0269,19.4352,19.681,2018100.0],["2015-01-05",19.4807,19.5081,19.2623,19.3624,2549500.0],["2015-01-06",19.3897,19.3988,18.8799,19.1348,3905500.0],["2015-01-07",19.2714,19.499,19.1257,19.499,2016600.0],["2015-01-08",19.7174,20.0269,19.6628,20.0087,3499500.0],["2015-01-09",19.9905,19.9905,19.7174,19.7994,1942800.0],["2015-01-12",19.7538,19.7994,19.3624,19.5536,1847900.0],["2015-01-13",19.7265,19.945,19.2259,19.4625,1815200.0],["2015-01-14",19.2077,19.3624,18.8799,19.235,2661300.0],["2015-01-15",19.3078,19.3715,18.7434,18.7707,1993700.0],["2015-01-16",18.7525,19.1895,18.6888,19.1803,1780300.0],["2015-01-20",19.1895,19.1895,18.616,18.7889,1925700.0],["2015-01-21",18.6979,18.8982,18.5067,18.7434,1880000.0],["2015-01-22",18.7343,19.0165,18.4612,19.0074,2206600.0],["2015-01-23",19.0074,19.2077,18.8799,18.9255,1714200.0],["2015-01-26",18.8708,19.0893,18.6797,19.0256,1493500.0],["2015-01-27",18.6888,18.8617,18.4248,18.6342,2381900.0],["2015-01-28",18.8708,18.9164,18.443,18.4885,1484300.0],["2015-01-29",18.5795,19.1348,18.4794,19.0711,2945000.0],["2015-01-30",18.9164,19.0165,18.6433,18.7616,1553000.0],["2015-02-02",18.8617,18.9437,18.5431,18.8162,1936000.0],["2015-02-03",18.8981,19.2714,18.8435,19.2623,1770800.0],["2015-02-04",19.1348,19.2987,19.0711,19.0984,1340400.0],["2015-02-05",19.153,19.3806,19.062,19.3442,1100200.0],["2015-02-06",19.3442,19.499,19.2441,19.3351,1078800.0],["2015-02-09",19.1621,19.4808,19.0256,19.3806,1083000.0],["2015-02-10",19.5718,19.6446,19.3715,19.6264,1146400.0],["2015-02-11",19.6721,19.9553,19.5533,19.8091,1784500.0],["2015-02-12",19.9188,20.1289,19.8274,20.1015,1643400.0],["2015-02-13",20.1198,20.3574,20.0193,20.3482,1870000.0],["2015-02-17",20.3025,20.4487,20.1655,20.3117,1711700.0],["2015-02-18",20.2386,20.5036,20.1838,20.3574,1505200.0],["2015-02-19",20.266,20.4122,20.1746,20.3025,1027300.0],["2015-02-20",20.266,20.4762,20.1289,20.4579,844700.0],["2015-02-23",20.3665,20.3848,20.0924,20.3848,1241900.0],["2015-02-24",20.3665,20.668,20.3025,20.6406,1016200.0],["2015-02-25",20.5584,20.6315,20.2569,20.2934,1119600.0],["2015-02-26",20.2934,20.3756,20.1015,20.2112,989000.0],["2015-02-27",20.1929,20.2112,20.001,20.0741,1381800.0],["2015-03-02",20.0741,20.4944,20.0467,20.3756,1901700.0],["2015-03-03",20.3391,20.4396,20.0741,20.1015,1214700.0],["2015-03-04",19.9553,20.1838,19.8274,20.1838,1284200.0],["2015-03-05",20.1929,20.2112,19.9188,20.0102,960800.0],["2015-03-06",19.8731,20.001,19.6812,19.864,1162200.0],["2015-03-09",19.9005,20.001,19.7817,19.8914,824100.0],["2015-03-10",19.6447,19.7452,19.4437,19.4437,963300.0],["2015-03-11",19.4802,19.663,19.2975,19.6355,1225300.0],["2015-03-12",19.6721,19.8822,19.6538,19.8183,890100.0],["2015-03-13",19.8274,19.9096,19.5442,19.8548,1092000.0],["2015-03-16",20.3117,20.3574,20.0924,20.3025,1735600.0],["2015-03-17",20.1838,20.732,20.1198,20.6863,2702600.0],["2015-03-18",20.6041,20.7959,20.3574,20.6954,2999400.0],["2015-03-19",20.2386,21.4447,19.7817,21.335,7566300.0],["2015-03-20",21.4081,21.6548,21.2437,21.6091,2729700.0],["2015-03-23",21.5543,21.7279,21.3076,21.3807,2020100.0],["2015-03-24",21.4538,21.6457,21.3168,21.5269,1851900.0],["2015-03-25",21.5817,21.6366,20.7868,20.8051,1751800.0],["2015-03-26",20.6863,21.0152,20.467,20.8965,2429600.0],["2015-03-27",20.9787,21.1066,20.7959,20.9239,1796600.0],["2015-03-30",21.0701,21.4995,21.0244,21.463,1595300.0],["2015-03-31",21.3716,21.463,21.2345,21.3624,1338500.0],["2015-04-01",21.1797,21.2985,20.9787,21.1523,1282400.0],["2015-04-02",21.1614,21.399,21.0975,21.1432,1194600.0],["2015-04-06",20.9787,21.3442,20.933,21.2802,1775200.0],["2015-04-07",21.2437,21.463,21.2254,21.2437,1028700.0],["2015-04-08",21.5269,21.8741,21.399,21.865,2793200.0],["2015-04-09",21.865,21.9289,21.7827,21.8284,1741300.0],["2015-04-10",21.8376,21.8924,21.7462,21.8467,1349200.0],["2015-04-13",21.7827,21.865,21.5817,21.6183,1510200.0],["2015-04-14",21.6548,21.9107,21.5817,21.8376,1730000.0],["2015-04-15",21.8741,22.0294,21.801,21.8833,1427000.0],["2015-04-16",21.8833,21.9198,21.5543,21.5543,1420400.0],["2015-04-17",21.335,21.4081,21.0244,21.0792,1667400.0],["2015-04-20",21.2619,21.4447,21.198,21.3259,1243100.0],["2015-04-21",21.4812,21.536,21.2985,21.4447,1247500.0],["2015-04-22",21.4538,21.7097,21.335,21.7097,1387900.0],["2015-04-23",21.5909,21.9472,21.4447,21.865,1809600.0],["2015-04-24",21.9564,21.9655,21.6,21.6457,983300.0],["2015-04-27",21.7005,21.9107,21.5086,21.6091,1200400.0],["2015-04-28",21.6274,21.7553,21.1888,21.3168,2916500.0],["2015-04-29",21.2162,21.4264,21.1432,21.1523,1955800.0],["2015-04-30",20.9604,21.0426,20.4579,20.5767,2297500.0],["2015-05-01",20.4853,21.0152,20.3848,20.9787,1293300.0],["2015-05-04",21.0335,21.3898,21.0335,21.3076,1641900.0],["2015-05-05",21.2528,21.4173,20.9695,20.997,1551700.0],["2015-05-06",21.1249,21.2071,20.7685,20.9147,1026600.0],["2015-05-07",20.9421,21.2437,20.8599,21.1797,1461300.0],["2015-05-08",21.4081,21.463,21.3076,21.3624,1027800.0],["2015-05-11",21.3259,21.4904,21.2985,21.4264,700600.0],["2015-05-12",21.3533,21.4812,21.1706,21.3807,906000.0],["2015-05-13",21.4174,21.7291,21.3715,21.6008,1201900.0],["2015-05-14",21.7933,22.2334,21.6374,22.2242,1447000.0],["2015-05-15",22.1967,22.2976,22.105,22.2884,1597800.0],["2015-05-18",22.2517,22.8385,22.1325,22.7651,2436300.0],["2015-05-19",22.7376,22.8752,22.4809,22.4901,1616800.0],["2015-05-20",22.5451,22.701,22.4167,22.6643,986100.0],["2015-05-21",22.6001,22.701,22.3801,22.4259,987300.0],["2015-05-22",22.3709,22.5634,22.3526,22.5268,676100.0],["2015-05-26",22.3984,22.4626,22.1142,22.3067,1385200.0],["2015-05-27",22.3159,22.6093,22.2059,22.6093,2100500.0],["2015-05-28",22.5909,22.7193,22.5084,22.5634,1122000.0],["2015-05-29",22.5634,22.646,22.2976,22.5268,1111600.0],["2015-06-01",22.5176,22.5543,22.1234,22.1509,1557600.0],["2015-06-02",22.0959,22.1692,21.9125,21.9767,1278600.0],["2015-06-03",22.0775,22.3159,22.0592,22.0867,2355500.0],["2015-06-04",21.995,22.1875,21.8758,21.9858,1611300.0],["2015-06-05",21.9125,22.2425,21.8025,22.215,1202400.0],["2015-06-08",22.2517,22.3159,21.7933,21.8575,1338100.0],["2015-06-09",21.8025,21.9217,21.5091,21.7291,1845200.0],["2015-06-10",21.8666,22.0683,21.7566,22.0042,1251300.0],["2015-06-11",22.1325,22.2884,22.0225,22.1784,1651800.0],["2015-06-12",22.1142,22.215,22.0408,22.1325,868200.0],["2015-06-15",22.3251,22.3709,21.8666,22.0775,2496100.0],["2015-06-16",22.0867,22.5818,22.0867,22.5451,2298700.0],["2015-06-17",22.6368,22.701,22.2517,22.3067,2771800.0],["2015-06-18",20.959,21.3807,20.5189,20.6472,8634100.0],["2015-06-19",20.5922,20.959,20.5647,20.7206,4875200.0],["2015-06-22",20.9498,21.0232,20.6381,20.7939,2399100.0],["2015-06-23",20.7939,20.8765,20.6197,20.7206,1999700.0],["2015-06-24",20.6289,20.6748,20.308,20.4272,2714700.0],["2015-06-25",20.4639,20.4914,20.143,20.2072,2137600.0],["2015-06-26",20.2072,20.2438,19.9138,20.1522,4686300.0],["2015-06-29",19.8771,20.0238,19.5379,19.5929,3040500.0],["2015-06-30",19.7579,19.8037,19.3912,19.5195,2638600.0],["2015-07-01",19.7121,19.7121,19.2628,19.3637,2929100.0],["2015-07-02",19.2078,19.5929,19.2078,19.3453,1814500.0],["2015-07-06",19.0978,19.3453,18.8686,19.0153,2659200.0],["2015-07-07",18.9878,19.0703,18.6027,19.0153,2042500.0],["2015-07-08",18.7769,18.8136,18.4835,18.5844,2871700.0],["2015-07-09",18.8319,18.9236,18.5385,18.5477,1602400.0],["2015-07-10",18.8869,18.9236,18.6669,18.8044,1529700.0],["2015-07-13",18.9236,18.9236,18.6119,18.6669,1184900.0],["2015-07-14",18.676,18.8777,18.5752,18.7952,1601000.0],["2015-07-15",18.7127,18.7402,18.2451,18.2635,2399900.0],["2015-07-16",18.4102,18.621,18.3735,18.5385,1718300.0],["2015-07-17",18.4835,18.4835,18.236,18.346,846800.0],["2015-07-20",18.3827,18.4193,18.1168,18.1626,1654600.0],["2015-07-21",18.1901,18.4835,18.1534,18.3185,1248000.0],["2015-07-22",18.0709,18.2359,17.9426,17.9884,1876100.0],["2015-07-23",18.1076,18.2635,17.9151,17.9609,1607700.0],["2015-07-24",17.9884,18.1076,17.7592,17.8601,2020500.0],["2015-07-27",17.6492,18.0709,17.5942,17.7775,1756400.0],["2015-07-28",17.9059,18.1259,17.7684,18.1076,1354000.0],["2015-07-29",18.1076,18.3185,18.0618,18.3001,1237800.0],["2015-07-30",18.2818,18.5569,18.2818,18.4927,1501700.0],["2015-07-31",18.5018,18.731,18.4285,18.566,1383700.0],["2015-08-03",18.566,18.6485,18.1901,18.3185,1380900.0],["2015-08-04",18.2726,18.3735,18.0067,18.0984,1409900.0],["2015-08-05",18.1718,18.6119,18.1718,18.5477,1879400.0],["2015-08-06",18.5294,18.6669,18.2085,18.236,1925100.0],["2015-08-07",18.1443,18.3185,17.9792,18.0618,1254900.0],["2015-08-10",18.2085,18.5018,18.1809,18.4743,1423600.0],["2015-08-11",18.236,18.3643,18.0342,18.0526,1819300.0],["2015-08-12",17.8777,18.0618,17.5923,18.0434,1441400.0],["2015-08-13",17.9881,18.2275,17.9053,17.9513,1633800.0],["2015-08-14",17.9053,18.2275,17.9053,18.1999,998900.0],["2015-08-17",18.071,18.3932,17.9881,18.3288,1238600.0],["2015-08-18",18.2827,18.2919,18.0066,18.0342,1152200.0],["2015-08-19",17.9053,18.1723,17.6936,17.9973,1304600.0],["2015-08-20",17.8224,17.8685,17.6199,17.6199,2030700.0],["2015-08-21",17.3898,17.6015,17.1136,17.1136,2202000.0],["2015-08-24",15.5578,17.0952,15.5578,16.414,2849900.0],["2015-08-25",16.9939,16.9939,16.2575,16.2575,3060500.0],["2015-08-26",16.6533,17.1596,16.5428,17.086,2674400.0],["2015-08-27",17.3069,17.8317,17.2977,17.7764,2542400.0],["2015-08-28",17.804,18.1354,17.7304,17.9237,1601500.0],["2015-08-31",17.8869,18.025,17.7212,17.8132,1226000.0],["2015-09-01",17.0676,17.5647,16.9663,17.1964,2268800.0],["2015-09-02",17.4082,17.445,17.1228,17.2517,2316200.0],["2015-09-03",17.3898,17.9329,17.3529,17.8224,1650900.0],["2015-09-04",17.5371,17.6659,17.4174,17.5002,1470900.0],["2015-09-08",17.804,18.1354,17.804,18.0802,1390700.0],["2015-09-09",18.2183,18.3104,17.8132,17.8409,2139300.0],["2015-09-10",17.8224,18.1907,17.7028,18.0434,1689600.0],["2015-09-11",17.9053,18.2183,17.804,18.1999,1257200.0],["2015-09-14",18.4392,18.4945,18.0526,18.1446,1231500.0],["2015-09-15",18.2091,18.5865,18.1999,18.5129,1178200.0],["2015-09-16",18.4853,18.9087,18.4853,18.8535,1777000.0],["2015-09-17",18.7706,18.9824,18.5957,18.6233,1749800.0],["2015-09-18",18.3196,18.5129,18.3103,18.4208,3591800.0],["2015-09-21",18.5865,18.7338,18.3011,18.43,1728700.0],["2015-09-22",17.9697,18.0526,17.6567,17.7672,2670200.0],["2015-09-23",17.7672,17.8869,17.5186,17.5739,1625100.0],["2015-09-24",17.3714,18.025,17.2977,17.9513,4115100.0],["2015-09-25",19.6544,21.1642,19.5715,20.1423,13864400.0],["2015-09-28",19.9582,20.2804,19.7372,19.9306,5101200.0],["2015-09-29",19.949,20.3448,19.7188,20.2896,3561300.0],["2015-09-30",20.575,20.6947,20.3909,20.5934,4080200.0],["2015-10-01",20.4829,20.6118,20.1331,20.3909,3411700.0],["2015-10-02",20.1515,20.2712,19.9858,20.1791,4243000.0],["2015-10-05",20.216,20.9432,20.0503,20.7131,6500400.0],["2015-10-06",20.7131,20.9064,19.8569,20.4185,8157300.0],["2015-10-07",20.5658,20.9984,20.4277,20.888,4904900.0],["2015-10-08",20.8512,20.888,20.4553,20.6947,2531600.0],["2015-10-09",20.9156,21.0169,20.6486,20.7315,4431100.0],["2015-10-12",20.7959,21.0905,20.7039,20.9616,2610100.0],["2015-10-13",20.7499,21.0813,20.7315,20.7867,2655300.0],["2015-10-14",20.8419,21.1457,20.7039,21.0721,3765000.0],["2015-10-15",21.1365,21.3667,21.0905,21.3575,2523900.0],["2015-10-16",21.4771,21.5416,21.0445,21.2286,2287400.0],["2015-10-19",21.1457,21.201,20.9248,21.0537,3007500.0],["2015-10-20",21.0537,21.5048,21.0445,21.3114,2300000.0],["2015-10-21",21.3851,21.4403,20.7407,20.8143,3311500.0],["2015-10-22",20.9892,21.2102,20.7775,21.1365,2519900.0],["2015-10-23",21.3851,21.4219,21.201,21.293,1735900.0],["2015-10-26",21.0813,21.1549,20.7131,20.7223,3031500.0],["2015-10-27",20.6026,21.1826,20.5105,20.8696,4333500.0],["2015-10-28",20.7867,21.2194,20.6854,21.2194,1694000.0],["2015-10-29",21.2378,21.2654,20.7407,21.0077,1995000.0],["2015-10-30",21.0721,21.247,20.8696,21.1549,2572400.0],["2015-11-02",21.1457,21.2838,20.9432,21.1918,2458700.0],["2015-11-03",21.1457,22.4345,21.0905,22.3057,5813800.0],["2015-11-04",22.3517,22.3701,21.606,22.0387,3731500.0],["2015-11-05",22.0203,22.14,21.9835,22.0387,1595700.0],["2015-11-06",22.0571,22.3149,22.0019,22.3149,1357100.0],["2015-11-09",22.2504,22.3057,21.8454,22.14,1488200.0],["2015-11-10",21.6521,22.1308,21.4956,22.0571,3711800.0],["2015-11-11",22.1768,22.2873,21.9098,22.2781,2342700.0],["2015-11-12",22.0841,22.1395,21.8717,21.9086,1850900.0],["2015-11-13",21.7054,21.7793,21.4375,21.6962,2117700.0],["2015-11-16",21.6315,22.1026,21.5391,22.0841,2122500.0],["2015-11-17",22.1026,22.3519,22.0841,22.1487,2293100.0],["2015-11-18",22.3981,22.9523,22.2503,22.8692,4240300.0],["2015-11-19",22.8692,22.9985,22.629,22.7491,2643000.0],["2015-11-20",22.8138,23.294,22.786,23.2848,2796400.0],["2015-11-23",23.2756,23.5434,23.174,23.4788,2437200.0],["2015-11-24",23.331,23.5896,23.0539,23.5065,2299500.0],["2015-11-25",23.4511,23.5065,23.3033,23.3772,2191800.0],["2015-11-27",23.3125,23.6266,23.2202,23.5342,955700.0],["2015-11-30",23.525,23.7282,23.4141,23.6358,1578600.0],["2015-12-01",23.7004,23.9221,23.6266,23.8759,2104400.0],["2015-12-02",23.7374,23.8298,23.2663,23.2663,2703800.0],["2015-12-03",23.4511,23.5804,23.0908,23.1555,2279600.0],["2015-12-04",23.2386,24.0145,23.1463,23.9498,2648100.0],["2015-12-07",23.9221,23.9221,23.5434,23.682,2096500.0],["2015-12-08",23.3864,23.8944,23.2756,23.7097,2968700.0],["2015-12-09",22.8415,23.2017,22.2596,22.3889,6309000.0],["2015-12-10",22.3889,22.8045,22.3427,22.5551,2571200.0],["2015-12-11",22.1672,22.4258,21.9733,22.0194,2934700.0],["2015-12-14",22.0194,22.1949,21.8901,22.121,2629000.0],["2015-12-15",22.2596,22.5551,21.9733,22.1395,4965600.0],["2015-12-16",22.3242,22.6198,21.5946,22.0841,6090600.0],["2015-12-17",22.2319,22.629,21.5853,21.8347,6184900.0],["2015-12-18",21.807,22.0102,21.6038,21.7239,4912200.0],["2015-12-21",21.9825,22.0287,21.6592,21.8255,3180600.0],["2015-12-22",21.9917,22.0287,21.5946,21.8347,1910000.0],["2015-12-23",22.0471,22.1395,21.8162,22.0564,1508800.0],["2015-12-24",22.1118,22.1949,22.0194,22.0749,516500.0],["2015-12-28",21.9917,22.1118,21.7516,21.8809,1024200.0],["2015-12-29",22.0749,22.2596,21.9548,22.0841,1246800.0],["2015-12-30",22.0841,22.1118,21.7331,21.7516,1123100.0],["2015-12-31",21.7054,21.8255,21.5114,21.5114,1559900.0],["2016-01-04",21.1327,21.4283,21.0034,21.3082,3295800.0],["2016-01-05",21.3082,21.5391,20.6617,20.8741,6032600.0],["2016-01-06",20.6063,20.7633,19.5533,19.6826,4472000.0],["2016-01-07",19.267,19.4702,18.7313,18.7682,3578400.0],["2016-01-08",18.8883,18.9992,18.2695,18.3249,3635900.0],["2016-01-11",18.3988,18.4634,18.0016,18.3157,3822500.0],["2016-01-12",18.5743,18.5835,17.8723,18.288,2848100.0],["2016-01-13",18.4727,18.759,18.094,18.1494,4480700.0],["2016-01-14",18.2233,18.408,17.8169,18.3157,3020400.0],["2016-01-15",17.8538,17.9554,17.5029,17.8261,2376200.0],["2016-01-19",17.9739,17.9832,17.272,17.4936,2477600.0],["2016-01-20",17.2073,17.4013,16.7085,17.2073,2368900.0],["2016-01-21",17.1888,17.6137,17.0226,17.1796,2613200.0],["2016-01-22",17.4567,17.78,17.4382,17.7615,2946500.0],["2016-01-25",17.5675,17.7153,17.3828,17.4752,2006800.0],["2016-01-26",17.6414,18.0755,17.5306,18.0386,3040600.0],["2016-01-27",17.8908,18.0293,17.3643,17.4197,2555600.0],["2016-01-28",17.5675,17.6691,17.1611,17.4567,1796100.0],["2016-01-29",17.6045,18.3988,17.6045,18.3895,3313800.0],["2016-02-01",18.1679,18.4634,17.9832,18.3526,2017900.0],["2016-02-02",18.0755,18.1494,17.6599,17.7245,2163000.0],["2016-02-03",17.9,18.1217,17.4659,18.0386,1776000.0],["2016-02-04",17.9924,18.6482,17.9093,18.4542,2100900.0],["2016-02-05",18.3618,18.565,18.0663,18.3895,2770300.0],["2016-02-08",18.0663,18.2602,17.8261,18.1586,2239300.0],["2016-02-09",17.6137,18.1494,17.4844,17.7984,3061400.0],["2016-02-10",17.9185,18.5096,17.8816,17.9924,1396600.0],["2016-02-11",17.7049,17.7698,17.0186,17.269,2538800.0],["2016-02-12",17.4823,17.8996,17.3154,17.6771,1170400.0],["2016-02-16",17.8718,18.9013,17.742,18.8364,3054100.0],["2016-02-17",18.8271,18.9569,18.6138,18.7714,2210300.0],["2016-02-18",18.79,19.0497,18.6694,19.0311,2026200.0],["2016-02-19",18.9848,19.2352,18.9662,19.1981,1953200.0],["2016-02-22",19.3836,19.569,19.2815,19.4763,1283700.0],["2016-02-23",19.365,19.4763,19.2259,19.2352,1888500.0],["2016-02-24",18.9755,19.467,18.7993,19.4485,1401900.0],["2016-02-25",19.4114,19.569,19.1424,19.467,1186300.0],["2016-02-26",19.5319,19.5319,19.2259,19.3279,1343800.0],["2016-02-29",19.2908,19.5598,19.2908,19.3372,1507600.0],["2016-03-01",19.5041,19.8287,19.4392,19.8102,1566100.0],["2016-03-02",19.7638,19.9957,19.7174,19.9586,1635300.0],["2016-03-03",19.8751,20.2646,19.8102,20.2183,1559000.0],["2016-03-04",20.1812,20.2832,19.5505,20.1533,3038400.0],["2016-03-07",20.0235,20.4037,20.0049,20.3574,1618700.0],["2016-03-08",20.1904,20.3017,19.4578,19.4763,2825800.0],["2016-03-09",19.569,19.7916,19.5319,19.6896,2562100.0],["2016-03-10",19.7824,19.8287,19.5227,19.6618,2492600.0],["2016-03-11",19.8751,20.2739,19.7916,20.1441,2750000.0],["2016-03-14",20.1626,20.2183,19.8102,20.0328,2492700.0],["2016-03-15",20.0699,20.1997,19.2444,19.8566,3986200.0],["2016-03-16",19.8102,20.3852,19.7638,20.3666,3887700.0],["2016-03-17",19.0682,19.1331,17.6492,18.2057,14139500.0],["2016-03-18",17.7605,18.2057,17.6029,18.1686,7595700.0],["2016-03-21",18.0759,18.3819,18.0759,18.1964,3149300.0],["2016-03-22",18.0759,18.3912,17.9553,18.2799,2496800.0],["2016-03-23",18.1222,18.1964,17.6585,17.7049,2815000.0],["2016-03-24",17.6214,17.6771,17.473,17.5658,2369900.0],["2016-03-28",17.575,17.64,17.4545,17.5565,2594000.0],["2016-03-29",17.5287,18.1964,17.4545,18.1222,2398800.0],["2016-03-30",18.2614,18.317,17.8069,17.8811,3074700.0],["2016-03-31",17.8996,17.9924,17.8162,17.8718,1681200.0],["2016-04-01",17.6214,17.8718,17.4081,17.8069,2702200.0],["2016-04-04",17.7791,17.8069,17.4823,17.5936,2200500.0],["2016-04-05",17.473,17.5658,17.2133,17.2597,2303400.0],["2016-04-06",17.2133,17.269,16.9908,17.1113,2600900.0],["2016-04-07",17.0093,17.0928,16.7774,16.8702,2619300.0],["2016-04-08",17.0371,17.0742,16.5734,16.6661,2990600.0],["2016-04-11",16.8145,16.8609,16.5178,16.796,3262200.0],["2016-04-12",16.8795,16.9073,16.4899,16.5827,3083000.0],["2016-04-13",16.7867,17.1484,16.6754,17.1299,1841900.0],["2016-04-14",17.1206,17.1206,16.4807,16.694,2040200.0],["2016-04-15",16.6198,16.7403,16.3786,16.5827,2864800.0],["2016-04-18",16.5549,16.8795,16.5363,16.8331,1977700.0],["2016-04-19",16.9537,17.1206,16.7311,16.7496,2429400.0],["2016-04-20",16.7867,16.9722,16.6291,16.8145,2697400.0],["2016-04-21",16.8516,16.9444,16.4899,16.5734,1843600.0],["2016-04-22",16.5085,16.7311,16.3972,16.6569,1914200.0],["2016-04-25",16.5734,16.6569,16.5085,16.5363,1434100.0],["2016-04-26",16.6383,16.8702,16.5641,16.7496,2771200.0],["2016-04-27",16.5363,16.7311,16.3044,16.694,1993200.0],["2016-04-28",16.6012,16.6291,16.3044,16.3323,1751700.0],["2016-04-29",16.2766,16.3044,15.8964,16.1004,2162300.0],["2016-05-02",16.119,16.119,15.7202,16.0355,2714200.0],["2016-05-03",15.9149,16.1375,15.7851,16.0819,2325600.0],["2016-05-04",15.9891,16.1282,15.8222,15.952,2327900.0],["2016-05-05",15.9984,16.0726,15.7387,15.85,1736400.0],["2016-05-06",15.8129,15.8685,15.5903,15.8036,2549400.0],["2016-05-09",15.8407,16.1097,15.7758,15.9056,1914500.0],["2016-05-10",15.9149,16.0726,15.8036,16.0633,1536500.0],["2016-05-11",15.9798,16.0911,15.9242,15.9706,1277200.0],["2016-05-12",16.0171,16.1662,15.6351,15.8494,2529700.0],["2016-05-13",15.8215,16.0265,15.6351,15.7283,1489700.0],["2016-05-16",15.7376,16.0731,15.7376,16.0265,1237400.0],["2016-05-17",15.9799,16.2967,15.8588,16.0917,2227300.0],["2016-05-18",16.0451,16.306,15.9426,16.0358,1470500.0],["2016-05-19",15.9333,16.1383,15.7935,16.0172,1219200.0],["2016-05-20",16.1476,16.4644,16.0544,16.3805,1396900.0],["2016-05-23",16.4364,16.7626,16.334,16.716,1745400.0],["2016-05-24",16.7812,17.0887,16.7626,17.0328,2208000.0],["2016-05-25",17.0794,17.3962,17.0514,17.2378,1820700.0],["2016-05-26",17.1912,17.5639,16.8092,17.4521,4375500.0],["2016-05-27",17.4614,17.7782,17.4241,17.7316,3172700.0],["2016-05-31",17.7596,17.8807,17.6291,17.7782,2334900.0],["2016-06-01",17.7037,18.1416,17.6384,18.0764,1786900.0],["2016-06-02",18.0111,18.272,17.9832,18.2627,1648000.0],["2016-06-03",18.2161,18.2161,17.9273,18.1043,1458300.0],["2016-06-06",18.095,18.3373,18.0205,18.272,1108100.0],["2016-06-07",17.685,18.0577,17.6384,17.89,2352400.0],["2016-06-08",17.9086,17.9086,17.7875,17.8341,1848900.0],["2016-06-09",17.7409,17.8714,17.6291,17.7968,2399100.0],["2016-06-10",17.5918,17.7689,17.4707,17.5732,3385700.0],["2016-06-13",17.4707,17.6757,17.2844,17.3216,3227100.0],["2016-06-14",17.2285,17.2844,17.098,17.2285,3613300.0],["2016-06-15",17.2378,17.3869,17.1632,17.1725,4459300.0],["2016-06-16",16.9023,17.5453,16.7812,17.4987,8044500.0],["2016-06-17",17.4614,17.685,17.3869,17.6571,4794100.0],["2016-06-20",17.9832,18.1416,17.8621,17.8621,4133700.0],["2016-06-21",17.9273,17.9925,17.5173,17.5359,5578500.0],["2016-06-22",17.6012,18.1695,17.508,17.9832,3250000.0],["2016-06-23",18.1882,18.5516,18.1323,18.5423,3384700.0],["2016-06-24",17.7037,18.0391,17.2564,17.2657,3995200.0],["2016-06-27",17.098,17.098,16.0917,16.1476,3007900.0],["2016-06-28",16.3992,16.4737,16.1383,16.3805,3557700.0],["2016-06-29",16.6042,16.716,16.334,16.5855,2581900.0],["2016-06-30",16.6694,17.2191,16.5576,17.2098,3601800.0],["2016-07-01",17.2191,17.4707,17.1912,17.3496,2429100.0],["2016-07-05",17.1912,17.2564,16.716,16.893,2946400.0],["2016-07-06",16.7626,16.8837,16.511,16.8371,2583700.0],["2016-07-07",16.9023,17.1632,16.8092,16.9396,2180000.0],["2016-07-08",17.1632,17.5173,17.1353,17.48,2033500.0],["2016-07-11",17.5825,17.7223,17.5546,17.6105,2071600.0],["2016-07-12",17.7875,18.0111,17.7037,17.9459,2926300.0],["2016-07-13",18.095,18.1136,17.918,18.0018,2374600.0],["2016-07-14",18.1416,18.2534,18.0298,18.1136,2192700.0],["2016-07-15",18.6727,19.2318,18.5423,19.1665,5445200.0],["2016-07-18",19.2131,19.3156,19.0361,19.1479,2580300.0],["2016-07-19",19.092,19.2504,19.0175,19.1199,1883900.0],["2016-07-20",19.1945,19.3156,19.12,19.2411,1743600.0],["2016-07-21",19.2038,19.3249,18.9802,19.0081,1364600.0],["2016-07-22",18.9056,19.092,18.6913,18.9802,2117900.0],["2016-07-25",18.9988,19.0734,18.9243,18.9336,1561100.0],["2016-07-26",18.9616,19.0268,18.7472,18.9429,2245700.0],["2016-07-27",19.1013,19.3249,18.9336,19.1386,2357800.0],["2016-07-28",19.1386,19.269,18.9895,19.0827,1468000.0],["2016-07-29",19.0175,19.1013,18.8311,18.9616,1028900.0],["2016-08-01",18.9429,19.1013,18.8684,19.0361,1726900.0],["2016-08-02",19.0268,19.0268,18.5888,18.6447,2461000.0],["2016-08-03",18.6075,18.7659,18.6075,18.7286,1822800.0],["2016-08-04",18.7379,18.9522,18.7379,18.9429,1277100.0],["2016-08-05",19.0268,19.4274,19.0268,19.3063,1553000.0],["2016-08-08",19.2783,19.4554,19.2597,19.3902,1670100.0],["2016-08-09",19.3995,19.4088,19.2038,19.2131,2206100.0],["2016-08-10",19.2318,19.3249,19.1293,19.2597,1686300.0],["2016-08-11",19.2504,19.6339,19.2036,19.5497,2038300.0],["2016-08-12",19.5403,19.5403,19.4094,19.4936,1127300.0],["2016-08-15",19.5497,19.7368,19.4749,19.6807,1294100.0],["2016-08-16",19.6432,19.7087,19.4374,19.4468,1317300.0],["2016-08-17",19.4374,19.5684,19.2691,19.3626,1872300.0],["2016-08-18",19.3439,19.6526,19.3065,19.6526,1023800.0],["2016-08-19",19.5871,19.7368,19.5216,19.7181,955600.0],["2016-08-22",19.6152,19.6339,19.3533,19.5778,1173300.0],["2016-08-23",19.6432,19.7555,19.6339,19.6807,1168200.0],["2016-08-24",19.6432,19.7274,19.5497,19.5778,1263100.0],["2016-08-25",19.5497,19.7648,19.4842,19.7181,1332100.0],["2016-08-26",19.7087,19.7742,19.5684,19.7181,1145600.0],["2016-08-29",19.69,19.8584,19.6432,19.7929,940200.0],["2016-08-30",19.8116,19.8771,19.6339,19.8116,1285600.0],["2016-08-31",19.7461,19.8584,19.5123,19.821,1741600.0],["2016-09-01",19.821,19.9706,19.559,19.9145,1265700.0],["2016-09-02",19.9893,20.139,19.8771,20.0361,974100.0],["2016-09-06",20.0548,20.1764,19.9519,20.1764,1359400.0],["2016-09-07",20.1858,20.3822,20.139,20.3728,1259200.0],["2016-09-08",20.2887,20.3074,20.1577,20.1858,1048000.0],["2016-09-09",20.0267,20.0548,19.2971,19.3533,1503200.0],["2016-09-12",19.1849,19.6806,19.1662,19.5778,1263000.0],["2016-09-13",19.4749,19.7087,19.2971,19.4281,1358200.0],["2016-09-14",19.4936,20.0455,19.3907,20.0455,2091200.0],["2016-09-15",20.1016,21.0089,20.0548,20.9808,3865100.0],["2016-09-16",20.9341,21.1212,20.6628,21.0276,2771000.0],["2016-09-19",21.2615,21.9069,21.1586,21.645,3705700.0],["2016-09-20",22.2717,22.2717,21.6637,21.6637,2447300.0],["2016-09-21",22.0753,22.3091,21.9162,22.1969,4173200.0],["2016-09-22",20.6534,21.3176,20.429,20.9528,8102500.0],["2016-09-23",20.7283,21.037,20.4664,20.4757,3723000.0],["2016-09-26",20.3728,20.5318,20.2606,20.3728,2810400.0],["2016-09-27",20.3728,20.6067,20.2793,20.5038,2670700.0],["2016-09-28",20.8031,21.0183,20.5693,20.5786,3146200.0],["2016-09-29",20.5786,20.6909,20.2045,20.3448,2824100.0],["2016-09-30",20.4851,20.5506,20.2699,20.4103,2155000.0],["2016-10-03",20.3167,20.5973,19.9987,20.2138,4006900.0],["2016-10-04",20.3541,20.6535,20.2793,20.3354,2760200.0],["2016-10-05",20.4851,20.7657,20.4009,20.5038,2006400.0],["2016-10-06",20.5412,20.6815,20.3354,20.5973,1833200.0],["2016-10-07",20.5599,20.6815,20.2793,20.3728,1168300.0],["2016-10-10",20.3728,20.775,20.3728,20.429,1181700.0],["2016-10-11",20.429,20.4757,20.0455,20.2045,1669800.0],["2016-10-12",20.2606,20.3167,20.0922,20.0922,1175000.0],["2016-10-13",19.8864,19.9893,19.531,19.9332,1493000.0],["2016-10-14",20.0455,20.1577,19.8677,19.8864,1495400.0],["2016-10-17",19.8397,20.1296,19.7461,19.9706,1346700.0],["2016-10-18",20.1203,20.3541,20.0361,20.3448,1869300.0],["2016-10-19",20.2419,20.616,20.2419,20.5131,2131800.0],["2016-10-20",20.4383,20.5506,20.1203,20.3261,1501300.0],["2016-10-21",20.2045,20.4009,19.9893,20.2793,1014800.0],["2016-10-24",20.5038,20.6441,20.3635,20.4383,1361000.0],["2016-10-25",20.3915,20.4383,20.139,20.3728,1057900.0],["2016-10-26",20.1296,20.616,20.1016,20.2793,2787200.0],["2016-10-27",20.3448,20.429,20.008,20.139,1559200.0],["2016-10-28",20.1483,20.5412,20.0361,20.0361,1611800.0],["2016-10-31",20.0455,20.1483,19.8771,19.9613,1953700.0],["2016-11-01",20.0642,20.1483,19.531,19.69,2018500.0],["2016-11-02",19.7087,19.821,19.3533,19.3813,1328900.0],["2016-11-03",19.4094,19.4187,19.1288,19.1942,2168700.0],["2016-11-04",19.1755,19.4468,19.0633,19.1288,1346100.0],["2016-11-07",19.4936,19.8864,19.4374,19.7368,1196500.0],["2016-11-08",19.7274,20.0455,19.531,19.9332,1371400.0],["2016-11-09",19.6058,20.298,19.1288,20.1764,1720800.0],["2016-11-10",20.3548,20.7303,19.9699,19.9886,2329100.0],["2016-11-11",19.9323,20.3736,19.829,20.3266,1177300.0],["2016-11-14",20.3736,20.6834,20.2985,20.3736,1461700.0],["2016-11-15",20.4487,20.5332,20.0731,20.1107,2168000.0],["2016-11-16",19.9511,20.0825,19.3032,19.3877,3433000.0],["2016-11-17",19.4441,19.5474,19.2751,19.369,2684800.0],["2016-11-18",19.369,19.4347,19.1436,19.1624,2165400.0],["2016-11-21",19.2281,19.3596,19.0779,19.1812,2107700.0],["2016-11-22",19.3126,20.1576,19.2845,20.0919,3800700.0],["2016-11-23",20.0825,20.505,19.998,20.3923,2307100.0],["2016-11-25",20.3736,20.4768,20.2609,20.2985,574800.0],["2016-11-28",20.2609,20.4205,20.045,20.0825,1658800.0],["2016-11-29",19.9886,20.2327,19.8572,19.876,1693200.0],["2016-11-30",20.0168,20.1576,19.6131,19.8572,2900300.0],["2016-12-01",19.9605,19.9605,19.2563,19.3971,1919500.0],["2016-12-02",19.3314,19.4441,19.1812,19.2469,2302500.0],["2016-12-05",19.4253,19.7915,19.4065,19.707,1425900.0],["2016-12-06",19.8009,20.1858,19.8009,20.1764,1784900.0],["2016-12-07",19.2188,20.0825,19.1906,20.0074,2876400.0],["2016-12-08",19.998,20.3548,19.9511,20.2609,2373400.0],["2016-12-09",20.2797,20.4862,20.1764,20.2985,1588600.0],["2016-12-12",20.167,20.5332,20.0074,20.1764,1781500.0],["2016-12-13",20.2046,20.4205,20.0637,20.3078,1845500.0],["2016-12-14",20.3172,20.4862,20.1107,20.1858,1888700.0],["2016-12-15",20.2609,20.6928,20.1952,20.2515,3461400.0],["2016-12-16",22.3921,23.6033,22.2513,22.6738,16935300.0],["2016-12-19",22.6456,23.0024,22.3921,22.7583,4643300.0],["2016-12-20",22.7301,23.04,22.5893,22.8991,2679600.0],["2016-12-21",22.7771,22.9085,22.655,22.7208,1750400.0],["2016-12-22",22.702,22.7865,22.4673,22.5987,1595000.0],["2016-12-23",22.5705,22.7208,22.4203,22.6363,906200.0],["2016-12-27",22.6081,22.8522,22.6081,22.6832,1310800.0],["2016-12-28",22.7489,22.7583,22.2889,22.317,1117600.0],["2016-12-29",22.317,22.6081,22.2795,22.3452,1097900.0],["2016-12-30",22.4391,22.486,22.1293,22.2232,1608300.0],["2017-01-03",22.3828,22.6269,22.1668,22.5142,2037600.0],["2017-01-04",22.5048,22.6926,22.4015,22.486,1771900.0],["2017-01-05",22.4954,22.5236,21.9978,22.0354,1787200.0],["2017-01-06",22.0823,22.1011,21.8382,21.9133,1286000.0],["2017-01-09",21.9509,22.1105,21.7443,21.8288,1664400.0],["2017-01-10",21.8851,22.1011,21.7819,21.9133,1421900.0],["2017-01-11",21.857,21.9978,21.7443,21.81,2331400.0],["2017-01-12",21.688,22.0635,21.3876,21.9603,2064000.0],["2017-01-13",22.0635,22.3546,22.0448,22.1387,1174500.0],["2017-01-17",21.9227,22.0072,21.5753,21.5847,1630300.0],["2017-01-18",21.7162,22.0917,21.6317,21.81,1688200.0],["2017-01-19",21.8288,21.9978,21.5847,21.6598,990400.0],["2017-01-20",21.7725,21.9039,21.6129,21.7819,1093500.0],["2017-01-23",21.7725,21.8852,21.4814,21.8007,1364200.0],["2017-01-24",21.8758,22.2138,21.8664,22.1387,1162700.0],["2017-01-25",22.2983,22.4203,22.0729,22.3921,1501600.0],["2017-01-26",22.3452,22.4579,22.2232,22.364,1582400.0],["2017-01-27",22.3264,22.533,22.3264,22.4203,965000.0],["2017-01-30",22.2607,22.4015,22.0448,22.3264,1277200.0],["2017-01-31",22.3076,22.5236,22.0166,22.5142,1503500.0],["2017-02-01",22.5799,22.9555,22.3076,22.7677,2506700.0],["2017-02-02",22.7395,22.8146,22.486,22.7395,1291400.0],["2017-02-03",22.8428,23.0024,22.7208,22.8991,915200.0],["2017-02-06",22.8146,22.9367,22.6362,22.871,975600.0],["2017-02-07",22.9085,23.0024,22.655,22.8616,1176200.0],["2017-02-08",22.9273,22.9555,22.7677,22.9367,1107000.0],["2017-02-09",22.9367,23.4625,22.9367,23.4155,1573000.0],["2017-02-10",23.4249,23.8943,23.3874,23.885,2355600.0],["2017-02-13",23.9226,24.1298,23.7625,23.9603,1839600.0],["2017-02-14",23.8284,23.8284,23.6024,23.6966,1149300.0],["2017-02-15",23.5459,24.224,23.4423,24.224,1974000.0],["2017-02-16",24.1487,24.5066,24.0922,24.4595,3468100.0],["2017-02-17",24.3182,24.4501,24.1769,24.403,1183300.0],["2017-02-21",24.3465,24.7703,24.3465,24.6761,1025800.0],["2017-02-22",24.6949,24.7797,24.5442,24.7609,1056500.0],["2017-02-23",24.7138,24.7703,24.4783,24.6196,1179100.0],["2017-02-24",24.3276,24.7138,24.1769,24.7043,826300.0],["2017-02-27",24.5913,24.808,24.5913,24.7703,974000.0],["2017-02-28",24.2146,24.3935,23.7154,24.0262,1927400.0],["2017-03-01",24.2052,24.5819,24.2052,24.3936,1909100.0],["2017-03-02",24.4972,24.5819,24.2146,24.2617,1076400.0],["2017-03-03",24.2523,24.4783,24.2052,24.4501,757000.0],["2017-03-06",24.224,24.5442,24.1958,24.516,1065000.0],["2017-03-07",24.3559,24.9492,24.3088,24.742,3022300.0],["2017-03-08",24.7703,24.9304,24.6667,24.8362,1484300.0],["2017-03-09",24.7891,24.8456,24.5819,24.7232,1229600.0],["2017-03-10",24.6855,24.9021,24.6196,24.7985,1123800.0],["2017-03-13",24.7703,24.921,24.7703,24.9116,1041500.0],["2017-03-14",24.8645,25.1753,24.6573,25.147,2154800.0],["2017-03-15",25.1941,25.4296,25.0057,25.4107,2730700.0],["2017-03-16",25.4578,26.6822,25.3919,26.6163,6102900.0],["2017-03-17",26.6351,27.1531,26.3997,27.1249,3866900.0],["2017-03-20",27.1155,27.4922,26.9836,27.2473,2510100.0],["2017-03-21",27.285,27.3886,26.701,26.7481,2381900.0],["2017-03-22",26.7387,27.1908,26.5127,27.172,1869900.0],["2017-03-23",27.1249,27.4074,27.0119,27.0966,2318700.0],["2017-03-24",27.2756,27.5675,26.9742,27.0684,2005400.0],["2017-03-27",26.7481,27.285,26.7387,27.106,2020300.0],["2017-03-28",26.9836,27.398,26.9365,27.2661,2168900.0],["2017-03-29",27.2944,27.3227,27.0401,27.2567,1629800.0],["2017-03-30",27.2285,27.4734,27.2285,27.3698,2148300.0],["2017-03-31",27.3886,27.4545,27.0778,27.2379,1525600.0],["2017-04-03",27.3227,27.4639,26.7199,27.0119,2964000.0],["2017-04-04",26.9836,27.1531,26.8423,26.9271,1623400.0],["2017-04-05",26.9648,27.1531,26.3055,26.3714,3221800.0],["2017-04-06",26.4844,27.1814,26.3055,27.1814,5178700.0],["2017-04-07",27.0684,27.2096,26.9082,27.0495,2001900.0],["2017-04-10",27.0307,27.4545,27.0119,27.0213,2310300.0],["2017-04-11",27.0213,27.3321,26.9459,27.172,2091300.0],["2017-04-12",27.1625,27.1814,26.7764,26.9459,1739600.0],["2017-04-13",26.88,27.0495,26.588,26.5974,1663300.0],["2017-04-17",26.701,26.993,26.6351,26.9648,1062000.0],["2017-04-18",26.8141,27.0684,26.7293,26.993,1046300.0],["2017-04-19",27.0778,27.4828,27.0684,27.3132,2716800.0],["2017-04-20",27.398,27.7277,27.285,27.6617,2359900.0],["2017-04-21",27.5958,27.6052,27.2473,27.2661,1444500.0],["2017-04-24",27.69,27.8878,27.5299,27.803,1493600.0],["2017-04-25",27.9066,28.0196,27.6429,27.7276,1370200.0],["2017-04-26",27.7182,27.9349,27.5864,27.6052,1325200.0],["2017-04-27",27.6994,27.8312,27.5299,27.7653,843900.0],["2017-04-28",27.7653,27.8124,27.2567,27.3321,2137500.0],["2017-05-01",27.3886,27.7465,27.0401,27.4451,1799200.0],["2017-05-02",27.5958,27.8689,27.3509,27.511,1207300.0],["2017-05-03",27.2944,27.4639,26.9553,27.1531,788100.0],["2017-05-04",27.1814,27.4074,27.1343,27.2567,798400.0],["2017-05-05",27.3697,27.4263,27.0872,27.2661,1004700.0],["2017-05-08",27.2567,27.4828,27.1908,27.398,3664900.0],["2017-05-09",27.4922,27.4922,27.0684,27.106,1397300.0],["2017-05-10",27.1343,27.398,26.993,27.3603,984000.0],["2017-05-11",27.2942,27.502,27.1998,27.4737,1139200.0],["2017-05-12",27.4737,27.5114,27.1242,27.3414,1144800.0],["2017-05-15",27.3887,27.7003,27.3887,27.5964,1783700.0],["2017-05-16",27.5964,28.2009,27.4548,28.1914,2416700.0],["2017-05-17",28.1914,28.1914,27.587,27.7003,4082300.0],["2017-05-18",27.4076,27.4076,26.2837,26.6614,3450600.0],["2017-05-19",26.8031,27.2376,26.7464,26.992,1631100.0],["2017-05-22",27.1337,27.4548,27.0014,27.4264,1307800.0],["2017-05-23",27.6153,27.6248,27.2848,27.3981,1151700.0],["2017-05-24",27.417,27.9175,27.3981,27.7664,1120600.0],["2017-05-25",27.9837,28.3142,27.7759,28.2009,2331600.0],["2017-05-26",28.182,28.2103,27.672,27.6909,1505200.0],["2017-05-30",27.672,28.3331,27.672,28.2859,1888200.0],["2017-05-31",28.3331,28.3331,27.8231,28.2576,1953500.0],["2017-06-01",28.3331,28.9753,28.2575,28.9564,1714900.0],["2017-06-02",28.9375,29.2303,28.8148,29.1453,1529600.0],["2017-06-05",29.1453,29.4664,29.0036,29.2209,1136500.0],["2017-06-06",29.0414,29.5703,28.9564,29.4003,1938900.0],["2017-06-07",29.4853,29.5042,29.032,29.2586,874900.0],["2017-06-08",29.2681,29.7498,29.202,29.712,910200.0],["2017-06-09",29.6742,29.9386,28.8809,29.3153,2237400.0],["2017-06-12",29.1075,29.2775,28.7298,29.1264,1810000.0],["2017-06-13",29.2303,29.4475,28.9281,29.1359,2032200.0],["2017-06-14",29.2303,29.3436,28.5503,28.9281,4569300.0],["2017-06-15",29.4003,29.5609,27.7759,27.8042,6027700.0],["2017-06-16",27.6531,27.7098,26.6992,26.8787,4454900.0],["2017-06-19",27.1809,27.5398,26.8503,27.5209,2956800.0],["2017-06-20",27.587,27.587,26.9637,27.0487,1758400.0],["2017-06-21",27.0392,27.6531,27.0109,27.4831,2174200.0],["2017-06-22",27.5492,27.8609,27.2564,27.7287,2170600.0],["2017-06-23",27.8325,28.5125,27.7287,28.4181,4879300.0],["2017-06-26",28.4937,28.7864,28.2481,28.5598,1538500.0],["2017-06-27",28.3614,28.3898,27.5681,27.5681,1493200.0],["2017-06-28",27.7381,28.1253,27.5398,28.1159,1941600.0],["2017-06-29",28.0309,28.0309,27.1053,27.4264,1276900.0],["2017-06-30",27.5776,27.7381,27.332,27.5681,1677400.0],["2017-07-03",27.6909,28.097,27.6437,27.8987,971300.0],["2017-07-05",27.8987,27.9931,27.4737,27.6248,1550100.0],["2017-07-06",27.3603,27.5587,27.1431,27.247,1699300.0],["2017-07-07",27.3226,27.8609,27.2659,27.6625,922600.0],["2017-07-10",27.5492,27.9742,27.4264,27.8137,1116500.0],["2017-07-11",27.8609,28.1631,27.7476,28.012,950200.0],["2017-07-12",28.2764,28.5598,28.2481,28.352,1369400.0],["2017-07-13",28.3331,28.522,28.1631,28.522,1281300.0],["2017-07-14",28.5503,28.8998,28.5503,28.7959,1695400.0],["2017-07-17",28.8148,29.032,28.6448,28.8053,1140800.0],["2017-07-18",28.6542,28.8525,28.3709,28.8525,872000.0],["2017-07-19",28.9942,29.1642,28.9942,29.0131,1014400.0],["2017-07-20",29.0414,29.0414,28.7581,28.947,780800.0],["2017-07-21",28.9564,29.372,28.8337,29.032,1124900.0],["2017-07-24",29.0603,29.2775,28.9753,29.202,903000.0],["2017-07-25",29.2681,29.4948,29.032,29.372,1541200.0],["2017-07-26",29.4664,29.4664,29.2586,29.3436,773400.0],["2017-07-27",29.4098,29.5892,29.0037,29.4664,1107000.0],["2017-07-28",29.3059,29.4098,28.7864,28.8714,960100.0],["2017-07-31",28.9092,28.9942,28.7109,28.8053,846700.0],["2017-08-01",28.9564,28.9753,28.6825,28.7298,1245100.0],["2017-08-02",29.287,29.5986,29.0603,29.457,2368100.0],["2017-08-03",29.6364,29.6364,28.8809,28.9848,1137400.0],["2017-08-04",29.0698,29.1736,28.862,29.0131,649600.0],["2017-08-07",29.0792,29.4475,29.0036,29.3059,1439200.0],["2017-08-08",29.3059,29.5703,28.9375,29.0603,1320800.0],["2017-08-09",28.8053,28.9281,28.3425,28.7298,1130300.0],["2017-08-10",28.522,28.6542,27.7664,27.7664,1398400.0],["2017-08-11",27.7191,27.918,27.596,27.6717,1233000.0],["2017-08-14",27.6339,28.1168,27.6339,28.0505,1619000.0],["2017-08-15",28.1358,28.3157,27.9937,28.0221,886000.0],["2017-08-16",28.1642,28.5903,28.1642,28.4862,822900.0],["2017-08-17",28.3725,28.5998,27.918,27.918,1195800.0],["2017-08-18",27.8422,28.382,27.6433,28.0979,2923700.0],["2017-08-21",28.0884,28.4009,27.8422,27.9653,1421500.0],["2017-08-22",28.1074,28.524,28.0505,28.4862,964700.0],["2017-08-23",28.2873,28.5809,28.1547,28.5051,630800.0],["2017-08-24",28.6282,28.7135,28.4767,28.685,638200.0],["2017-08-25",28.8176,28.9976,28.5903,28.6945,501700.0],["2017-08-28",28.7135,28.8366,28.5903,28.7987,427900.0],["2017-08-29",28.5051,29.0544,28.4862,28.9881,641400.0],["2017-08-30",29.0449,29.3574,28.9786,29.2817,1346700.0],["2017-08-31",29.3574,29.7646,29.2911,29.6889,1216100.0],["2017-09-01",29.7362,29.8025,29.49,29.6794,1327100.0],["2017-09-05",29.5942,29.7173,28.9881,29.2343,977200.0],["2017-09-06",29.5942,29.5942,28.7987,28.8176,1884400.0],["2017-09-07",28.8366,28.9313,28.6472,28.7513,1476700.0],["2017-09-08",28.6661,28.9123,28.5335,28.8271,1078100.0],["2017-09-11",29.1112,29.7741,28.9218,29.5942,2447900.0],["2017-09-12",29.7552,29.7836,29.4521,29.49,1832300.0],["2017-09-13",29.3669,29.5847,29.2438,29.3764,1348500.0],["2017-09-14",29.1964,29.3195,29.0449,29.0828,859600.0],["2017-09-15",28.9313,29.168,28.9313,29.0923,2194800.0],["2017-09-18",29.2248,29.2722,28.8934,29.1301,1577800.0],["2017-09-19",29.3101,29.9256,29.2722,29.7741,1572200.0],["2017-09-20",29.793,29.8404,28.5619,28.7987,2509500.0],["2017-09-21",28.6282,28.7229,28.06,28.1831,2903900.0],["2017-09-22",28.1263,28.2399,27.8043,27.8801,3327900.0],["2017-09-25",27.5391,27.5391,26.7721,26.7815,5744600.0],["2017-09-26",26.8384,27.1603,26.2891,26.3459,3447300.0],["2017-09-27",26.6206,27.3971,26.3649,27.2835,5129000.0],["2017-09-28",27.1035,28.5998,27.0656,28.3346,7515900.0],["2017-09-29",28.3346,28.543,26.9331,27.0372,4217000.0],["2017-10-02",27.1698,27.8233,27.1414,27.738,2983000.0],["2017-10-03",27.8895,28.0789,27.6907,27.9842,2195700.0],["2017-10-04",27.899,28.3062,27.899,28.2399,2785800.0],["2017-10-05",28.2778,28.4388,28.0411,28.1926,1729200.0],["2017-10-06",27.9842,28.4956,27.9369,28.2115,3277900.0],["2017-10-09",28.3725,28.3915,27.899,27.918,1465900.0],["2017-10-10",26.6205,27.4444,26.5353,27.0562,2959800.0],["2017-10-11",27.0278,27.274,26.7815,26.8952,2081700.0],["2017-10-12",26.8573,27.2077,26.7437,26.7815,2228700.0],["2017-10-13",26.9709,27.0562,26.6111,26.7437,5573700.0],["2017-10-16",26.8952,27.1888,26.7058,27.0941,1546200.0],["2017-10-17",26.9615,27.4634,26.9615,27.3308,2455200.0],["2017-10-18",27.4255,27.596,27.3687,27.4539,2082100.0],["2017-10-19",26.6679,26.6679,26.1281,26.3743,3915900.0],["2017-10-20",26.5259,26.7531,26.4406,26.4785,1593100.0],["2017-10-23",26.6205,26.8289,26.3743,26.5353,2042700.0],["2017-10-24",26.5164,26.8857,26.5164,26.81,1362800.0],["2017-10-25",26.7247,26.9615,26.488,26.81,2334200.0],["2017-10-26",26.8478,26.9709,26.4122,26.4406,1413500.0],["2017-10-27",26.5543,26.9615,26.1565,26.9331,1738200.0],["2017-10-30",26.9709,26.9709,26.327,26.4217,2084500.0],["2017-10-31",26.5164,26.9141,26.3649,26.7815,1173600.0],["2017-11-01",26.9994,27.0751,26.7152,26.9141,1183700.0],["2017-11-02",26.8668,27.0562,26.5353,26.9804,1872700.0],["2017-11-03",27.2266,27.3403,26.488,26.5353,2842700.0],["2017-11-06",26.4406,26.9615,26.0808,26.952,2146900.0],["2017-11-07",26.7247,26.7247,25.844,26.1944,2651600.0],["2017-11-08",26.1186,26.9615,26.0334,26.7626,3233000.0],["2017-11-09",26.6395,26.8573,26.4122,26.8194,2035400.0],["2017-11-10",26.7721,27.2172,26.7153,27.0941,2191700.0],["2017-11-13",26.9331,27.1698,26.7815,27.1414,5642500.0],["2017-11-14",26.98,27.4643,26.98,27.2459,1867100.0],["2017-11-15",26.999,27.3598,26.79,27.1414,1304200.0],["2017-11-16",27.3028,27.9201,27.2744,27.6352,1775900.0],["2017-11-17",27.6542,27.9581,27.4833,27.7492,1396300.0],["2017-11-20",27.9486,28.0721,27.7397,28.0721,1550900.0],["2017-11-21",28.2525,28.376,27.9581,28.2715,1548700.0],["2017-11-22",28.3095,28.4045,28.0531,28.2715,1265700.0],["2017-11-24",28.3,28.5089,28.1386,28.281,742500.0],["2017-11-27",28.243,28.357,27.5972,27.9011,2755200.0],["2017-11-28",27.9486,27.9961,27.5118,27.5783,2054800.0],["2017-11-29",27.5688,27.5972,26.8945,27.0844,2389900.0],["2017-11-30",27.1794,27.5213,26.9135,27.3978,2418500.0],["2017-12-01",27.2744,27.4073,26.6951,27.1414,2252100.0],["2017-12-04",27.4168,27.5688,27.0749,27.2934,3244200.0],["2017-12-05",27.3883,27.4263,26.7331,26.771,2824200.0],["2017-12-06",26.3912,26.5621,26.1633,26.1727,2775300.0],["2017-12-07",26.2677,26.771,26.2297,26.3247,2685000.0],["2017-12-08",26.5431,26.9705,26.4671,26.4766,2642000.0],["2017-12-11",26.4671,27.1509,26.4482,26.9705,2590500.0],["2017-12-12",26.942,27.4168,26.942,26.9895,2702000.0],["2017-12-13",27.0749,27.5498,26.9325,27.0939,3269100.0],["2017-12-14",27.0844,27.1414,26.0683,26.0683,6068300.0],["2017-12-15",26.8755,27.1414,26.3247,26.4671,9628300.0],["2017-12-18",26.8755,27.0085,25.5175,25.603,6322400.0],["2017-12-19",25.7454,25.7454,25.3086,25.4035,4448000.0],["2017-12-20",25.6124,25.8689,25.2801,25.546,2691900.0],["2017-12-21",25.5935,25.6219,25.3465,25.5935,2240700.0],["2017-12-22",25.508,25.7929,25.3276,25.356,2049100.0],["2017-12-26",24.9192,25.1946,24.7293,24.9192,2264200.0],["2017-12-27",24.9287,25.0521,24.8717,24.9192,2390900.0],["2017-12-28",25.0426,25.1566,24.8527,24.9192,1265300.0],["2017-12-29",24.9857,25.0711,24.8432,24.9287,1264000.0],["2018-01-02",25.1661,25.375,24.9382,25.356,2132800.0],["2018-01-03",25.451,25.7834,25.356,25.6884,2080500.0],["2018-01-04",25.8499,26.0113,25.5935,25.9353,2298300.0],["2018-01-05",26.1063,26.1443,25.7834,25.8214,1706900.0],["2018-01-08",25.8119,25.8784,25.4795,25.7169,2301000.0],["2018-01-09",25.7644,26.0018,25.565,25.5745,1883300.0],["2018-01-10",25.451,25.6884,25.4035,25.565,1571200.0],["2018-01-11",25.6409,26.0873,25.546,26.0588,1720600.0],["2018-01-12",26.0208,26.3627,26.0208,26.2677,1926000.0],["2018-01-16",26.4671,26.809,25.9733,26.1253,3393500.0],["2018-01-17",26.3342,27.0749,26.1633,27.018,4344500.0],["2018-01-18",26.7805,27.1984,26.5621,26.5621,2768800.0],["2018-01-19",26.8375,26.8375,26.0113,26.0113,3366200.0],["2018-01-22",25.4795,25.4795,24.9192,25.2801,3409800.0],["2018-01-23",25.3181,25.8879,25.3181,25.7264,2155900.0],["2018-01-24",25.8404,25.9258,25.3845,25.508,1688900.0],["2018-01-25",25.6694,25.8499,25.318,25.4415,1555400.0],["2018-01-26",24.9002,25.2231,24.6628,25.1946,2487700.0],["2018-01-29",25.0237,25.1376,24.6438,24.6533,2504400.0],["2018-01-30",24.2544,24.6533,24.2544,24.5583,1947400.0],["2018-01-31",24.8242,25.0427,24.1405,24.15,1996200.0],["2018-02-01",24.055,24.9667,23.9031,24.7293,2873100.0],["2018-02-02",24.5393,24.5678,23.96,24.0075,1821200.0],["2018-02-05",23.7416,23.9885,23.1338,23.1528,2912600.0],["2018-02-06",22.7255,23.8556,22.507,23.6371,3556300.0],["2018-02-07",23.5422,24.1215,23.3143,23.9315,2460500.0],["2018-02-08",24.0645,24.5108,23.6656,23.6751,2533700.0],["2018-02-09",24.036,24.3494,23.5422,24.1595,2559100.0],["2018-02-12",24.2734,24.7103,24.15,24.5298,2626400.0],["2018-02-13",24.4159,24.5203,24.112,24.3969,1854800.0],["2018-02-14",24.3016,24.9304,24.3016,24.8923,1052600.0],["2018-02-15",25.0637,25.2257,24.7589,25.2066,1195600.0],["2018-02-16",25.1685,25.3495,25.1018,25.1209,1223700.0],["2018-02-20",24.9494,25.4162,24.9399,25.1304,1372600.0],["2018-02-21",25.178,25.359,25.0351,25.1018,1304100.0],["2018-02-22",25.159,25.3686,24.978,25.0828,1129800.0],["2018-02-23",25.3876,25.5115,25.0923,25.3495,1315900.0],["2018-02-26",25.3971,25.902,25.3876,25.8925,1237300.0],["2018-02-27",25.8735,26.4831,25.7401,26.0068,1649000.0],["2018-02-28",26.0926,26.1878,25.7972,25.8068,1465100.0],["2018-03-01",25.8735,25.9497,25.2161,25.2828,1890900.0],["2018-03-02",25.0161,25.7782,24.9208,25.721,1446000.0],["2018-03-05",25.4924,26.064,25.4924,25.7972,1280600.0],["2018-03-06",25.9782,26.3117,25.8925,26.1688,1775700.0],["2018-03-07",25.9687,26.426,25.9592,26.245,2182000.0],["2018-03-08",26.264,26.626,26.2259,26.5212,1626700.0],["2018-03-09",26.6546,27.0547,26.445,26.8547,1835200.0],["2018-03-12",26.9118,27.1976,26.8261,26.969,2235500.0],["2018-03-13",27.0928,27.2643,26.7308,26.9309,2849600.0],["2018-03-14",26.9404,27.1976,26.7499,26.8642,2200600.0],["2018-03-15",26.8928,27.2357,26.7689,27.1405,3311200.0],["2018-03-16",28.617,30.1794,28.2836,29.884,10646400.0],["2018-03-19",29.8078,30.2651,29.503,29.5601,4830200.0],["2018-03-20",29.6268,29.865,29.2553,29.3125,2800800.0],["2018-03-21",29.2458,29.6744,29.1124,29.1315,2784900.0],["2018-03-22",28.8457,28.9314,27.8359,27.8645,3296000.0],["2018-03-23",27.9311,28.074,27.2167,27.2357,2752200.0],["2018-03-26",27.7025,27.9216,26.8451,27.3786,3454000.0],["2018-03-27",27.4834,27.7597,27.2262,27.2833,1796300.0],["2018-03-28",27.2357,27.4262,26.807,26.9023,1689000.0],["2018-03-29",27.0642,27.5691,26.9023,27.3691,2217300.0],["2018-04-02",27.2738,27.3977,26.4831,26.6356,1485700.0],["2018-04-03",26.8451,27.1214,26.626,27.0071,1473800.0],["2018-04-04",26.5308,27.1786,26.4641,27.1309,1478200.0],["2018-04-05",27.3024,27.5406,27.0642,27.2167,1665500.0],["2018-04-06",26.9118,27.2833,26.5117,26.626,1387400.0],["2018-04-09",26.9023,27.1214,26.5403,26.5784,1519100.0],["2018-04-10",27.0642,27.3691,26.9785,27.2167,2425800.0],["2018-04-11",27.0928,27.512,26.988,27.3786,1524000.0],["2018-04-12",27.4358,27.8645,27.4358,27.7882,1474800.0],["2018-04-13",27.8645,28.0455,27.7216,27.8454,1001700.0],["2018-04-16",28.055,28.1312,27.7597,27.8263,1918000.0],["2018-04-17",27.9121,28.1788,27.874,28.0264,1201900.0],["2018-04-18",28.1121,28.1598,27.9407,27.9692,1048100.0],["2018-04-19",27.5596,27.6168,26.9404,27.0261,1762000.0],["2018-04-20",26.9785,27.3215,26.5879,26.6165,1977700.0],["2018-04-23",26.7975,26.9499,25.7972,25.9687,1851200.0],["2018-04-24",26.1592,26.4165,25.5019,25.8544,3045000.0],["2018-04-25",25.7496,25.9687,25.521,25.6448,1458300.0],["2018-04-26",25.6353,25.9116,25.2638,25.8544,1843100.0],["2018-04-27",25.883,25.9973,25.2733,25.4067,1581000.0],["2018-04-30",25.4067,25.6639,25.2257,25.34,1806000.0],["2018-05-01",25.2733,25.4829,25.0351,25.4257,1526300.0],["2018-05-02",25.6162,26.1116,25.5115,25.7306,1682200.0],["2018-05-03",25.721,25.883,25.4352,25.8449,1254500.0],["2018-05-04",25.6829,26.2736,25.6734,26.1402,936700.0],["2018-05-07",26.2355,26.2355,26.0354,26.1211,1224000.0],["2018-05-08",26.2069,26.3879,26.0449,26.1211,1201300.0],["2018-05-09",26.1783,26.2069,26.0449,26.1307,806900.0],["2018-05-10",26.2831,26.3498,26.1402,26.3117,1776300.0],["2018-05-11",26.3117,26.4641,26.1211,26.3021,978100.0],["2018-05-14",26.4359,26.6747,26.4359,26.5601,1032200.0],["2018-05-15",26.3977,26.7225,26.2926,26.5314,1202900.0],["2018-05-16",26.6174,26.9996,26.4932,26.8754,2374500.0],["2018-05-17",26.7894,27.0378,26.7703,26.8563,1193800.0],["2018-05-18",26.7989,26.9423,26.6843,26.6843,993700.0],["2018-05-21",26.8658,27.1047,26.7989,26.8945,1797900.0],["2018-05-22",27.0856,27.2002,26.9805,26.99,2370200.0],["2018-05-23",26.8372,26.99,26.7416,26.8754,938800.0],["2018-05-24",26.7416,26.9518,26.4741,26.6939,979400.0],["2018-05-25",26.6939,27.0378,26.6939,26.9518,671700.0],["2018-05-29",26.8181,27.2671,26.7512,27.2575,1025300.0],["2018-05-30",27.4964,27.611,27.2002,27.2289,1014700.0],["2018-05-31",27.2289,27.4868,27.0091,27.0187,1214500.0],["2018-06-01",27.2193,27.5251,27.1811,27.4009,1057200.0],["2018-06-04",27.4295,27.6779,27.1907,27.6493,1177600.0],["2018-06-05",27.6684,27.9359,27.5537,27.8212,2014000.0],["2018-06-06",27.9359,28.0887,27.8212,28.0887,857700.0],["2018-06-07",28.0887,28.2034,28.0028,28.1461,2002000.0],["2018-06-08",27.955,28.0696,27.6492,27.9454,1300700.0],["2018-06-11",28.0601,28.2798,27.9836,28.2034,925600.0],["2018-06-12",28.4804,28.49,28.0314,28.4804,1277400.0],["2018-06-13",28.5187,28.5378,28.1938,28.2607,2693600.0],["2018-06-14",28.3754,28.4422,28.0696,28.3371,2488100.0],["2018-06-15",28.2225,28.4136,25.4805,26.4932,10153400.0],["2018-06-18",26.2544,26.3786,25.4614,25.7862,4432900.0],["2018-06-19",25.5092,26.0633,25.213,25.6047,3582000.0],["2018-06-20",25.6143,26.0346,25.3085,25.9104,3206000.0],["2018-06-21",25.8913,26.0728,25.7193,25.92,2920900.0],["2018-06-22",26.0824,27.076,25.8531,27.0378,4707000.0],["2018-06-25",26.8372,26.99,25.8053,26.2926,2008000.0],["2018-06-26",26.3021,26.7798,26.3021,26.5888,2063100.0],["2018-06-27",26.5696,26.9136,26.4168,26.4168,2296000.0],["2018-06-28",26.369,26.4646,25.9295,26.283,1168500.0],["2018-06-29",26.5028,26.7512,26.3595,26.4263,1775000.0],["2018-07-02",26.0155,26.4932,25.9009,26.4168,1552800.0],["2018-07-03",26.5601,26.7607,26.1588,26.1684,727600.0],["2018-07-05",26.3021,26.5219,26.0824,26.5219,1745700.0],["2018-07-06",26.5219,26.9709,26.3786,26.9614,1211400.0],["2018-07-09",27.1333,27.6015,27.0378,27.5346,1596600.0],["2018-07-10",27.5251,27.9263,27.5251,27.7543,1709500.0],["2018-07-11",27.5251,27.6493,27.1524,27.1907,1449000.0],["2018-07-12",27.334,27.525,27.162,27.4677,759700.0],["2018-07-13",27.2958,27.611,27.2766,27.3913,1240200.0],["2018-07-16",27.3913,27.5633,27.3435,27.4295,1467300.0],["2018-07-17",27.3817,27.697,27.1333,27.5633,877600.0],["2018-07-18",27.5633,27.7066,27.3913,27.6206,1203200.0],["2018-07-19",27.6015,27.8117,27.5824,27.7639,1249100.0],["2018-07-20",27.8403,27.8403,27.2671,27.2862,730700.0],["2018-07-23",27.2384,27.4486,26.7798,27.42,865100.0],["2018-07-24",27.5919,27.6588,27.3053,27.4009,1118600.0],["2018-07-25",27.4104,27.7352,27.2289,27.5251,1119600.0],["2018-07-26",27.4868,27.7066,27.162,27.2098,1849900.0],["2018-07-27",27.2098,27.2671,26.6652,26.7989,1019400.0],["2018-07-30",26.8181,27.0473,26.5888,26.7894,816200.0],["2018-07-31",26.8372,27.2002,26.5983,26.9136,1263900.0],["2018-08-01",26.99,27.076,26.6938,26.9805,909800.0],["2018-08-02",26.8276,27.248,26.8276,27.1907,871900.0],["2018-08-03",27.1716,27.4964,27.1333,27.2671,855300.0],["2018-08-06",27.2002,27.4677,27.0569,27.1429,850500.0],["2018-08-07",27.1907,27.525,27.1907,27.4677,1031500.0],["2018-08-08",27.4868,27.5346,27.334,27.3626,1340000.0],["2018-08-09",27.3913,27.611,27.1238,27.2002,870900.0],["2018-08-10",26.9805,27.1238,26.8085,26.8276,713700.0],["2018-08-13",26.7798,27.0187,26.6652,26.7225,595500.0],["2018-08-14",26.7417,27.1154,26.7417,26.9429,644800.0],["2018-08-15",26.7225,26.8087,26.4255,26.5405,778100.0],["2018-08-16",26.665,26.8854,26.4063,26.4542,1018000.0],["2018-08-17",26.3393,26.598,26.2434,26.5117,1327700.0],["2018-08-20",26.598,27.0004,26.598,26.8279,1282200.0],["2018-08-21",26.9716,27.2016,26.9429,27.1249,1262700.0],["2018-08-22",27.0387,27.2974,27.0195,27.1345,534000.0],["2018-08-23",27.0387,27.1633,26.7225,26.78,721500.0],["2018-08-24",26.8279,26.9621,26.6938,26.9237,1396900.0],["2018-08-27",27.1249,27.719,27.1249,27.6519,924600.0],["2018-08-28",27.7765,28.5334,27.6902,28.4376,1492400.0],["2018-08-29",28.4663,28.5909,28.3034,28.3993,1269100.0],["2018-08-30",28.3034,28.6675,28.2747,28.4184,778400.0],["2018-08-31",28.3513,28.543,28.0927,28.3226,1374600.0],["2018-09-04",28.2651,28.4759,28.0447,28.4184,1401400.0],["2018-09-05",28.3322,28.658,28.3322,28.3897,954700.0],["2018-09-06",28.3418,28.5717,28.131,28.1501,1002200.0],["2018-09-07",28.0064,28.198,27.7765,27.9298,1106700.0],["2018-09-10",28.0447,28.428,27.9873,28.2268,1280000.0],["2018-09-11",28.0831,28.2843,27.8244,28.2555,1950300.0],["2018-09-12",28.1406,28.2268,27.8052,28.0352,2323900.0],["2018-09-13",28.1597,28.2555,27.7669,28.1693,1283400.0],["2018-09-14",28.2747,28.4951,28.0735,28.2651,1205600.0],["2018-09-17",28.1501,28.4088,27.9393,27.9777,1355300.0],["2018-09-18",28.0352,28.0927,27.8052,28.0735,1954200.0],["2018-09-19",28.1022,28.3226,28.0735,28.1022,1303900.0],["2018-09-20",28.428,28.5813,28.246,28.5047,2059900.0],["2018-09-21",28.5526,28.8017,28.5142,28.6101,5251200.0],["2018-09-24",28.4855,28.9454,28.3226,28.8208,2987700.0],["2018-09-25",26.1093,27.6711,25.9273,26.7321,8906200.0],["2018-09-26",26.78,27.2495,26.0614,26.2626,5448600.0],["2018-09-27",26.3872,26.4351,25.8985,26.0518,3130800.0],["2018-09-28",25.8985,26.1668,25.7548,25.9464,2429100.0],["2018-10-01",26.0422,26.1189,25.5344,25.7261,2009900.0],["2018-10-02",25.7644,26.3201,25.6494,26.0614,1997600.0],["2018-10-03",26.0806,26.2722,25.7835,25.8219,1912700.0],["2018-10-04",25.6686,25.841,25.0458,25.1895,1561800.0],["2018-10-05",25.1128,25.2757,24.3655,24.6434,2149800.0],["2018-10-08",24.4517,24.605,24.0781,24.1547,2189200.0],["2018-10-09",24.0397,24.1355,23.6086,23.6756,2274800.0],["2018-10-10",23.6181,23.6565,22.7941,22.8133,2259700.0],["2018-10-11",22.775,23.0241,22.5163,22.5163,3710500.0],["2018-10-12",23.2061,23.2732,22.3055,22.7367,2140500.0],["2018-10-15",22.6217,22.9666,22.5738,22.6408,1722000.0],["2018-10-16",22.7654,23.2732,22.6504,23.1774,1490000.0],["2018-10-17",23.0912,23.5032,22.9666,23.2636,1586800.0],["2018-10-18",23.0433,23.1391,22.8133,22.9091,1683000.0],["2018-10-19",22.9762,23.187,22.89,22.9283,1447300.0],["2018-10-22",23.1199,23.2924,22.9379,23.0145,2138700.0],["2018-10-23",22.545,23.3786,22.4396,23.2636,2108800.0],["2018-10-24",23.1678,23.2636,22.4684,22.5163,2137700.0],["2018-10-25",22.6983,23.1966,22.6408,23.072,1324600.0],["2018-10-26",22.6025,22.957,22.0755,22.6408,2288000.0],["2018-10-29",22.9091,23.599,22.363,22.6408,1480800.0],["2018-10-30",22.6983,23.6277,22.545,23.5894,1160800.0],["2018-10-31",23.714,23.9056,23.5798,23.6948,1228900.0],["2018-11-01",23.8577,24.8158,23.8481,24.7296,1128400.0],["2018-11-02",24.72,25.0937,24.605,25.0362,1186500.0],["2018-11-05",25.0266,25.1512,24.5667,24.7871,1207600.0],["2018-11-06",24.7679,25.0362,24.4901,24.7008,1278600.0],["2018-11-07",24.8637,25.017,24.4517,24.9404,1397300.0],["2018-11-08",24.7775,25.0362,24.7104,24.7679,1571300.0],["2018-11-09",24.4996,24.4996,23.896,24.2314,1819600.0],["2018-11-12",23.3403,23.9535,22.8612,23.1487,2372200.0],["2018-11-13",23.2349,24.2026,23.1966,23.6565,2125300.0],["2018-11-14",23.6757,24.1371,23.1566,23.3585,2002500.0],["2018-11-15",23.2624,23.9929,23.0989,23.8776,1478100.0],["2018-11-16",23.6084,24.214,23.6084,24.0217,1124200.0],["2018-11-19",23.8391,23.9929,23.1662,23.2143,1369500.0],["2018-11-20",22.8009,23.32,22.6568,23.0509,1448200.0],["2018-11-21",23.2912,23.6661,23.2143,23.4162,1599900.0],["2018-11-23",23.1278,23.9929,23.0701,23.6853,636500.0],["2018-11-26",23.9352,24.1755,23.8295,23.9352,1679900.0],["2018-11-27",23.6469,23.8103,23.3296,23.5796,1659600.0],["2018-11-28",23.8103,24.3293,23.2912,24.3197,1300100.0],["2018-11-29",24.214,24.4159,24.0314,24.1563,1900600.0],["2018-11-30",24.1179,24.2236,23.8872,24.0025,1888700.0],["2018-12-03",24.512,24.7908,23.9352,24.2717,2183500.0],["2018-12-04",24.1275,24.214,23.5027,23.5123,2059300.0],["2018-12-06",23.0509,23.4642,22.9163,23.445,1885500.0],["2018-12-07",23.3681,23.5027,22.3492,22.3588,1829500.0],["2018-12-10",22.2434,22.5702,22.0512,22.2146,1996700.0],["2018-12-11",22.4741,22.9067,22.1954,22.2626,1688100.0],["2018-12-12",22.6375,22.7625,22.0223,22.0416,3132800.0],["2018-12-13",22.1954,22.4068,21.3302,21.3879,2570300.0],["2018-12-14",21.0611,21.4264,20.9361,20.9938,2152900.0],["2018-12-17",20.9457,21.3398,20.6574,20.7246,2005700.0],["2018-12-18",20.965,21.4264,20.84,21.3495,3764800.0],["2018-12-19",23.7814,24.4062,22.2915,22.8298,6566500.0],["2018-12-20",22.7241,23.4162,22.7144,23.0605,3978200.0],["2018-12-21",23.1278,23.1758,22.3203,22.4933,7315100.0],["2018-12-24",22.3876,22.7721,22.1185,22.1377,1383500.0],["2018-12-26",22.205,23.0316,22.0512,23.0028,2285000.0],["2018-12-27",22.7048,23.3585,22.5991,23.3585,2171100.0],["2018-12-28",23.4354,23.7334,23.1662,23.5411,1611400.0],["2018-12-31",23.6853,23.8391,23.4931,23.8295,1276000.0],["2019-01-02",23.3104,23.8679,23.272,23.8007,2894900.0],["2019-01-03",23.3585,23.3585,22.1281,22.2242,2609300.0],["2019-01-04",22.4837,23.2624,22.4837,23.022,4811400.0],["2019-01-07",23.0413,23.4738,23.0413,23.1855,2697900.0],["2019-01-08",23.1374,23.3296,22.0127,22.503,3695900.0],["2019-01-09",22.676,23.2912,22.5799,23.1182,1710700.0],["2019-01-10",23.0989,23.5603,22.9932,23.3873,1585700.0],["2019-01-11",23.32,23.6661,23.1278,23.5988,1415100.0],["2019-01-14",23.4258,23.9833,23.2912,23.6276,1952400.0],["2019-01-15",23.8103,23.9256,23.4642,23.7622,1579500.0],["2019-01-16",23.8199,24.1083,23.8199,23.9737,1236500.0],["2019-01-17",23.7526,24.1083,23.6853,23.9448,1287800.0],["2019-01-18",24.1371,24.5504,24.0794,24.4351,931100.0],["2019-01-22",24.3101,24.3966,24.0121,24.0794,1168400.0],["2019-01-23",24.1852,24.387,23.8968,24.0025,1280200.0],["2019-01-24",24.0986,24.7331,24.0986,24.512,874300.0],["2019-01-25",24.7331,24.9061,24.4831,24.8292,2284400.0],["2019-01-28",24.2909,24.8965,24.2909,24.685,1084800.0],["2019-01-29",24.8965,25.108,24.7908,24.9349,1125600.0],["2019-01-30",25.1464,25.3387,24.7235,25.2233,1050700.0],["2019-01-31",25.281,25.6655,25.2041,25.6174,1672500.0],["2019-02-01",25.6463,25.7328,25.4348,25.5405,1027800.0],["2019-02-04",25.5694,25.8001,25.3771,25.7232,913600.0],["2019-02-05",25.7616,25.9154,25.6078,25.8577,1100600.0],["2019-02-06",25.8577,26.5402,25.8001,26.5114,1847200.0],["2019-02-07",26.348,26.4826,26.05,26.3095,2068200.0],["2019-02-08",26.0788,26.3191,25.9539,26.1942,885800.0],["2019-02-11",26.2326,26.4633,26.0884,26.4633,1363800.0],["2019-02-12",26.6364,26.992,26.6171,26.8382,1120000.0],["2019-02-13",26.9536,27.3573,26.9536,27.2419,1010400.0],["2019-02-14",27.1359,27.5215,27.0299,27.3673,1730100.0],["2019-02-15",27.4733,27.4926,27.2516,27.2709,1082400.0],["2019-02-19",27.3962,27.4444,27.1648,27.3865,849600.0],["2019-02-20",27.3769,27.6468,27.2805,27.5408,586700.0],["2019-02-21",27.5119,27.7529,27.3962,27.6083,842500.0],["2019-02-22",27.7625,28.1674,27.6565,28.1481,778900.0],["2019-02-25",28.3312,28.5048,28.0806,28.1095,797200.0],["2019-02-26",27.9553,28.1481,27.3576,28.0131,801300.0],["2019-02-27",27.8782,27.9746,27.4926,27.5119,1553800.0],["2019-02-28",27.3962,27.6275,27.2227,27.3769,1624300.0],["2019-03-01",27.5504,27.7721,27.3769,27.5504,711200.0],["2019-03-04",27.6179,27.7529,27.2998,27.6083,1747500.0],["2019-03-05",27.5793,27.7239,27.2998,27.2998,1541700.0],["2019-03-06",27.348,27.348,26.972,26.9913,1187000.0],["2019-03-07",26.9142,26.9142,26.1912,26.2105,1710900.0],["2019-03-08",25.8153,26.2009,25.5357,26.0466,964700.0],["2019-03-11",26.2105,26.6443,26.1816,26.625,952500.0],["2019-03-12",26.76,26.7696,26.2876,26.384,1522300.0],["2019-03-13",26.5093,26.972,26.4708,26.6636,1819100.0],["2019-03-14",26.6636,26.7985,26.2973,26.4226,1754600.0],["2019-03-15",26.0273,26.9817,25.8153,26.1912,4519100.0],["2019-03-18",26.1912,26.519,25.8056,25.9213,2069900.0],["2019-03-19",26.0177,26.3744,25.9309,26.3069,1826700.0],["2019-03-20",26.3744,26.5575,25.902,26.1045,1980600.0],["2019-03-21",25.9984,26.6925,25.9984,26.5768,944600.0],["2019-03-22",26.3262,26.519,25.8345,25.902,1309600.0],["2019-03-25",25.8249,25.9984,25.6417,25.8827,1083900.0],["2019-03-26",25.9984,26.1719,25.5357,25.6996,1071600.0],["2019-03-27",25.6899,25.7863,25.2851,25.4682,767800.0],["2019-03-28",25.5357,25.6707,25.1598,25.5261,894900.0],["2019-03-29",25.6803,25.8056,25.5261,25.6321,1440900.0],["2019-04-01",26.6154,27.2516,26.3936,27.1937,2640600.0],["2019-04-02",27.2419,27.4058,26.8178,27.2901,2200200.0],["2019-04-03",27.4733,27.6854,27.3865,27.5697,1529300.0],["2019-04-04",27.5697,27.8878,27.4733,27.8685,874700.0],["2019-04-05",27.9553,28.1288,27.9071,28.1095,1502400.0],["2019-04-08",28.0517,28.418,27.9167,28.418,1023600.0],["2019-04-09",28.283,28.3505,28.0613,28.071,574800.0],["2019-04-10",28.071,28.5915,27.936,28.5626,1115400.0],["2019-04-11",28.6301,28.7265,28.5144,28.6783,653000.0],["2019-04-12",28.7361,29.2085,28.6879,29.1892,1402600.0],["2019-04-15",29.1795,29.2759,28.9096,29.1795,810300.0],["2019-04-16",29.2759,29.8061,29.2085,29.7868,1288500.0],["2019-04-17",29.8832,30.1146,29.7194,29.7676,1022600.0],["2019-04-18",29.7772,30.0664,29.6326,30.0182,767600.0],["2019-04-22",29.8832,29.9796,29.5844,29.6423,719500.0],["2019-04-23",29.7772,30.0086,29.6615,29.8736,774400.0],["2019-04-24",29.8929,30.3652,29.8254,29.835,861600.0],["2019-04-25",29.7097,29.729,29.0157,29.2663,1427600.0],["2019-04-26",29.2181,29.3338,29.0253,29.2952,781900.0],["2019-04-29",29.1024,29.3241,28.9771,29.1603,791500.0],["2019-04-30",29.2374,29.2567,28.9289,29.1217,911500.0],["2019-05-01",29.4591,29.7386,29.2759,29.3531,921900.0],["2019-05-02",29.3434,29.5651,29.0639,29.4109,761200.0],["2019-05-03",29.5459,29.9314,29.4495,29.9218,786500.0],["2019-05-06",28.8614,29.6808,28.5433,29.5266,788400.0],["2019-05-07",29.1988,29.3241,28.7072,29.0735,1350600.0],["2019-05-08",28.9482,29.0446,28.3987,28.4373,527300.0],["2019-05-09",27.9649,28.1674,27.3673,28.0902,1279900.0],["2019-05-10",28.2734,28.4566,27.9071,28.283,836200.0],["2019-05-13",27.5697,27.6179,26.5961,26.5961,1315900.0],["2019-05-14",26.7991,27.2825,26.7798,27.1568,1044000.0],["2019-05-15",27.0601,27.9302,27.0601,27.5725,2101500.0],["2019-05-16",27.5822,27.8722,27.3115,27.3598,1226700.0],["2019-05-17",26.9925,27.3598,26.6831,26.7024,945800.0],["2019-05-20",26.3737,26.5091,26.0644,26.132,1592100.0],["2019-05-21",26.4607,26.9248,26.4511,26.7604,778000.0],["2019-05-22",26.4801,26.6057,26.016,26.0644,792000.0],["2019-05-23",25.6196,25.639,25.1846,25.3006,694800.0],["2019-05-24",25.5133,25.581,25.0782,25.1749,1268400.0],["2019-05-28",25.3876,25.4843,24.9912,24.9912,1380600.0],["2019-05-29",24.8172,25.1169,24.7012,24.9139,795500.0],["2019-05-30",24.9236,25.2426,24.6432,24.7592,651800.0],["2019-05-31",24.4595,24.4788,23.6861,23.7731,1757800.0],["2019-06-03",23.9278,24.4305,23.7054,24.1695,1069600.0],["2019-06-04",24.5175,25.2619,24.4498,25.2329,821900.0],["2019-06-05",25.3876,25.61,24.7012,25.0782,959400.0],["2019-06-06",25.0589,25.4553,24.6625,25.4069,908100.0],["2019-06-07",25.5713,25.8323,25.3489,25.581,472500.0],["2019-06-10",25.8517,26.2964,25.668,26.0257,662000.0],["2019-06-11",26.2867,26.4124,25.842,25.8807,598300.0],["2019-06-12",25.784,26.0934,25.6003,26.0547,814700.0],["2019-06-13",26.1707,26.3737,25.9483,26.0837,809700.0],["2019-06-14",25.8323,25.9,25.4166,25.5906,946100.0],["2019-06-17",25.61,26.0837,25.4359,25.9193,883800.0],["2019-06-18",26.132,26.7121,26.103,26.4124,1695600.0],["2019-06-19",27.8432,29.4287,27.4082,29.1194,4385400.0],["2019-06-20",29.6318,29.6801,29.042,29.5931,1821600.0],["2019-06-21",29.4577,29.6608,28.8487,29.3901,2548700.0],["2019-06-24",29.4868,29.7865,29.1871,29.3707,2063800.0],["2019-06-25",29.3611,29.8638,29.2354,29.5448,1231600.0],["2019-06-26",29.6221,30.0668,29.4384,29.7478,1233600.0],["2019-06-27",29.9315,30.2602,29.9315,30.0572,1004900.0],["2019-06-28",30.1635,30.5889,29.9218,30.5502,2408700.0],["2019-07-01",30.8596,31.169,30.3279,30.8886,1727100.0],["2019-07-02",30.8402,30.9853,30.4439,30.6179,1017200.0],["2019-07-03",30.6082,30.8499,30.3762,30.5115,2312100.0],["2019-07-05",30.4149,30.5212,30.0572,30.4922,1333100.0],["2019-07-08",30.2892,30.4149,29.8928,29.9798,1479200.0],["2019-07-09",29.9605,30.1345,29.5834,29.7865,1105800.0],["2019-07-10",29.9315,30.0668,29.5641,29.8155,1022100.0],["2019-07-11",29.8928,29.8928,29.2934,29.3127,1014600.0],["2019-07-12",29.5544,29.8638,29.5254,29.7381,696600.0],["2019-07-15",29.7671,29.9605,29.4964,29.6704,701000.0],["2019-07-16",29.4674,29.7478,29.2741,29.5254,617800.0],["2019-07-17",29.5351,29.8155,29.4094,29.4094,789500.0],["2019-07-18",29.3997,29.4094,29.071,29.3514,927800.0],["2019-07-19",29.7091,29.7381,29.2257,29.2451,913000.0],["2019-07-22",29.4481,29.7864,29.4094,29.4577,761100.0],["2019-07-23",29.6221,29.8445,29.4868,29.7961,786600.0],["2019-07-24",29.7091,30.1442,29.7091,29.9218,1040400.0],["2019-07-25",29.8348,29.9991,29.6221,29.8251,875000.0],["2019-07-26",29.9701,30.1732,29.7574,30.0862,781700.0],["2019-07-29",30.0571,30.3085,29.8251,30.1925,801900.0],["2019-07-30",29.9025,30.4149,29.7865,30.3665,762200.0],["2019-07-31",30.4052,30.5792,29.7575,29.8541,1169300.0],["2019-08-01",29.8445,30.3278,28.926,29.0904,1353700.0],["2019-08-02",28.81,28.8197,27.9689,28.1719,967800.0],["2019-08-05",27.4082,27.5919,26.9151,26.9635,1142000.0],["2019-08-06",27.2728,27.3985,26.6541,26.9054,787900.0],["2019-08-07",26.4704,27.1858,26.4414,27.1375,710400.0],["2019-08-08",27.4082,27.8336,27.3695,27.7659,830500.0],["2019-08-09",27.5435,27.5435,27.0601,27.2245,345900.0],["2019-08-12",26.9151,27.1858,26.7894,26.9731,617400.0],["2019-08-13",27.0118,27.9206,26.7798,27.7949,856600.0],["2019-08-14",27.155,27.2326,26.5152,26.6024,836200.0],["2019-08-15",26.6703,26.8448,25.8462,26.011,744300.0],["2019-08-16",26.3019,26.8448,25.8462,26.6218,974500.0],["2019-08-19",27.0775,27.1356,26.7963,26.903,1041900.0],["2019-08-20",26.9611,26.9708,26.4376,26.4861,568000.0],["2019-08-21",26.7575,26.8254,26.5443,26.7188,810700.0],["2019-08-22",26.8157,27.0872,26.6897,26.9708,1023500.0],["2019-08-23",26.6994,26.9417,25.7978,25.8462,1019800.0],["2019-08-26",26.234,26.234,25.7202,25.8365,523900.0],["2019-08-27",26.0207,26.0207,25.1191,25.1288,644200.0],["2019-08-28",24.9737,25.662,24.8671,25.3809,984200.0],["2019-08-29",27.2035,27.4653,26.8836,27.3683,2528200.0],["2019-08-30",27.8046,28.396,27.6689,27.9306,1232500.0],["2019-09-03",27.6107,27.9888,27.2132,27.8628,1453200.0],["2019-09-04",28.3087,28.3766,27.9985,28.1245,713900.0],["2019-09-05",28.396,29.1037,28.396,28.997,984200.0],["2019-09-06",29.0843,29.4236,28.871,29.094,1049500.0],["2019-09-09",29.3461,29.9665,29.1522,29.9374,1159200.0],["2019-09-10",29.9762,30.6839,29.8308,30.6742,1884000.0],["2019-09-11",30.6645,31.411,30.1507,31.3722,1031200.0],["2019-09-12",31.3141,31.3432,30.5288,30.8487,891600.0],["2019-09-13",30.9457,30.9942,30.3737,30.49,1013800.0],["2019-09-16",30.364,30.6355,30.1022,30.587,876000.0],["2019-09-17",30.3543,30.3543,29.8405,30.238,970100.0],["2019-09-18",30.2477,30.267,29.6757,30.0053,851100.0],["2019-09-19",30.0635,30.4416,29.9859,30.2089,774400.0],["2019-09-20",30.3543,30.4222,29.5787,29.7435,1967400.0],["2019-09-23",29.569,30.6258,29.4333,30.3737,2903200.0],["2019-09-24",31.4789,32.7586,31.4498,31.8473,4940100.0],["2019-09-25",32.1866,34.4746,32.1188,34.3485,5642600.0],["2019-09-26",34.4164,34.7654,33.7378,34.2807,2982400.0],["2019-09-27",34.4164,34.8624,33.8929,34.1546,2585800.0],["2019-09-30",34.4164,34.9981,34.3582,34.6782,2185000.0],["2019-10-01",34.8333,35.0175,33.5827,33.8929,1984800.0],["2019-10-02",33.5924,34.0868,33.5051,33.573,1540500.0],["2019-10-03",33.5536,33.6893,33.0785,33.5924,1719600.0],["2019-10-04",34.0965,34.4843,33.6505,34.4261,1425600.0],["2019-10-07",34.3098,35.0369,34.2322,34.523,2970200.0],["2019-10-08",34.3292,34.3485,33.5051,33.5633,2571500.0],["2019-10-09",33.7378,34.3098,33.7184,34.1062,1317600.0],["2019-10-10",34.0189,34.397,33.6311,33.7863,1478600.0],["2019-10-11",34.3486,34.9981,34.2419,34.3583,1262500.0],["2019-10-14",34.2516,34.6491,34.0674,34.5521,1064700.0],["2019-10-15",34.6103,35.3859,34.5231,35.3762,1919200.0],["2019-10-16",35.3471,35.5604,34.7751,34.9399,1201100.0],["2019-10-17",34.9787,35.4441,34.9593,35.2986,1333300.0],["2019-10-18",35.1241,35.4344,34.9787,35.095,1258300.0],["2019-10-21",35.3859,35.89,35.3859,35.6864,1791500.0],["2019-10-22",35.6476,35.7737,35.2696,35.4828,1180200.0],["2019-10-23",35.2405,35.5604,35.0078,35.1823,1333800.0],["2019-10-24",35.4344,35.5701,35.1047,35.3374,1178500.0],["2019-10-25",35.1726,35.7931,35.1726,35.5895,781500.0],["2019-10-28",35.8318,36.4329,35.8028,35.9094,1266500.0],["2019-10-29",35.7058,36.7141,35.5313,36.462,1543400.0],["2019-10-30",36.4523,36.4523,35.987,36.3651,1040100.0],["2019-10-31",36.3554,36.3554,35.5216,35.6961,1046200.0],["2019-11-01",35.9094,36.2875,35.8415,36.0839,1015000.0],["2019-11-04",36.5008,37.2861,36.4232,37.2764,1666300.0],["2019-11-05",37.3248,37.9453,37.2376,37.7417,1561300.0],["2019-11-06",37.7999,38.0423,37.509,37.9259,1401600.0],["2019-11-07",38.2265,38.2265,37.8484,37.9841,1975400.0],["2019-11-08",37.9162,38.0713,37.6739,38.0616,834600.0],["2019-11-11",37.7902,38.4882,37.6254,38.3816,870400.0],["2019-11-12",38.4494,38.5173,37.8387,37.9065,1022100.0],["2019-11-13",37.6351,38.2943,37.6157,38.1392,929500.0],["2019-11-14",37.7215,38.0226,37.4592,37.5855,1013900.0],["2019-11-15",37.838,37.9255,37.5758,37.906,1177700.0],["2019-11-18",37.8866,37.9061,37.3329,37.43,1039500.0],["2019-11-19",37.5855,37.6535,37.1872,37.6243,1214600.0],["2019-11-20",37.498,38.0906,37.4592,37.8963,1332500.0],["2019-11-21",37.8186,38.0518,37.566,37.6535,1014800.0],["2019-11-22",37.8186,37.9255,37.4106,37.5369,777600.0],["2019-11-25",37.7312,38.2266,37.566,38.1586,1192800.0],["2019-11-26",38.2461,38.2461,37.8089,38.1004,877400.0],["2019-11-27",38.1683,38.2849,37.9449,38.2072,624900.0],["2019-11-29",38.0032,38.1489,37.7118,37.7312,438000.0],["2019-12-02",37.7992,37.906,37.4592,37.5563,1105300.0],["2019-12-03",37.0803,37.0997,36.4877,37.0706,1839000.0],["2019-12-04",37.4495,38.1586,37.2552,37.9352,1297000.0],["2019-12-05",38.0712,38.246,37.9546,38.0323,1049600.0],["2019-12-06",38.3723,38.5181,38.0809,38.1198,866000.0],["2019-12-09",37.9546,37.974,37.3426,37.6438,1287800.0],["2019-12-10",37.6535,38.2946,37.634,38.0809,816700.0],["2019-12-11",38.3918,38.7804,38.1975,38.6638,1115000.0],["2019-12-12",38.6152,39.3729,38.5083,39.2855,1143100.0],["2019-12-13",39.3827,39.5478,38.7998,38.8289,977100.0],["2019-12-16",38.9261,39.6644,38.9164,39.4798,2209500.0],["2019-12-17",42.6176,42.9382,40.9078,42.1902,5557000.0],["2019-12-18",41.7724,42.0736,40.0335,40.1793,3056600.0],["2019-12-19",40.1501,40.8981,40.0918,40.6941,2806700.0],["2019-12-20",40.9855,41.005,39.9558,40.1501,4734200.0],["2019-12-23",40.2181,40.6747,40.0918,40.4124,1139200.0],["2019-12-24",40.4221,40.5484,40.1793,40.2181,464400.0],["2019-12-26",40.3347,40.4513,40.0432,40.3347,568700.0],["2019-12-27",40.4513,40.5193,39.9947,40.053,801500.0],["2019-12-30",40.053,40.393,39.8587,40.2667,679300.0],["2019-12-31",40.121,40.4901,40.0918,40.1501,660000.0],["2020-01-02",40.5581,40.801,40.1501,40.7718,1391100.0],["2020-01-03",40.121,40.7233,40.0627,40.2667,984800.0],["2020-01-06",39.8295,40.0238,39.509,39.7615,1596000.0],["2020-01-07",39.9558,40.1792,39.7129,40.0627,1285200.0],["2020-01-08",40.0918,40.3153,39.5672,40.1307,1134000.0],["2020-01-09",40.4318,40.6067,40.2472,40.5387,601800.0],["2020-01-10",40.4998,40.7815,40.2861,40.7233,1297900.0],["2020-01-13",40.801,41.6364,40.7815,41.6267,997000.0],["2020-01-14",41.6267,41.9473,41.4616,41.889,1303500.0],["2020-01-15",41.7239,42.1124,41.3741,41.5101,1065100.0],["2020-01-16",41.7627,42.7439,41.5296,41.889,1119800.0],["2020-01-17",42.2193,42.2679,41.7239,41.9862,675100.0],["2020-01-21",41.7336,42.0833,41.5879,41.5879,1587800.0],["2020-01-22",41.9667,42.0736,41.4227,41.617,1042800.0],["2020-01-23",41.4324,42.0056,41.209,41.9764,1068400.0],["2020-01-24",42.093,42.1416,41.4033,41.6267,905500.0],["2020-01-27",40.6455,40.7815,40.2084,40.2181,1573300.0],["2020-01-28",40.4901,40.5387,40.0238,40.1793,1292400.0],["2020-01-29",40.3444,40.6455,39.6352,39.8295,1552100.0],["2020-01-30",39.3147,39.8295,38.3335,38.6638,2097900.0],["2020-01-31",38.5278,38.9941,37.5563,37.7798,2304100.0],["2020-02-03",38.0226,39.2272,38.0226,38.9649,1854900.0],["2020-02-04",39.7032,39.9461,39.4409,39.4895,812900.0],["2020-02-05",39.8004,39.8975,39.0912,39.2369,781500.0],["2020-02-06",39.4312,39.4507,38.7512,38.8386,1232800.0],["2020-02-07",38.5666,38.6055,37.4883,37.6438,1236000.0],["2020-02-10",37.362,37.5175,37.0026,37.4106,1282500.0],["2020-02-11",37.5466,38.1878,37.498,38.0615,1173700.0],["2020-02-12",38.3335,38.9649,38.2072,38.8095,1232200.0],["2020-02-13",38.3325,38.4883,37.7193,38.0794,1137100.0],["2020-02-14",38.1281,38.2644,37.0574,37.2229,1054100.0],["2020-02-18",36.8432,37.106,36.4344,36.5707,1420500.0],["2020-02-19",36.814,37.2326,36.7459,36.8822,1415400.0],["2020-02-20",36.6875,37.0963,36.5512,37.0087,1249400.0],["2020-02-21",36.7556,36.7556,36.1034,36.2495,1109700.0],["2020-02-24",34.9646,35.3539,34.5557,34.7407,1481500.0],["2020-02-25",34.9451,35.1787,34.0301,34.0593,1435200.0],["2020-02-26",34.3124,34.7894,33.6991,33.7089,1422400.0],["2020-02-27",32.7549,32.9399,31.6063,31.6063,1613400.0],["2020-02-28",30.4675,31.5382,30.2046,31.1975,2143200.0],["2020-03-02",31.4311,32.8231,31.1878,32.8231,2003700.0],["2020-03-03",32.7355,33.7089,32.0736,32.3656,1700300.0],["2020-03-04",32.901,33.8257,32.3948,33.7381,1240900.0],["2020-03-05",32.862,32.901,31.7718,32.2488,1200900.0],["2020-03-06",31.1586,31.8399,30.6232,31.5187,1650700.0],["2020-03-09",28.8224,29.4162,25.3084,28.3941,1842600.0],["2020-03-10",29.7666,30.5745,28.6959,30.4675,1806500.0],["2020-03-11",29.3286,29.5622,26.0093,26.5836,2351000.0],["2020-03-12",24.5978,25.6783,22.6705,22.8457,3212900.0],["2020-03-13",22.4369,24.9969,21.6971,24.1695,4389900.0],["2020-03-16",21.8237,22.1157,20.5874,21.0839,3231300.0],["2020-03-17",21.5024,21.882,19.7892,21.1423,3203500.0],["2020-03-18",19.5264,20.8308,17.5407,18.1637,3428400.0],["2020-03-19",18.0177,20.4998,17.1611,19.4194,3414000.0],["2020-03-20",19.8379,20.6264,17.677,17.9982,3042600.0],["2020-03-23",17.8716,19.468,17.5212,18.6893,2225500.0],["2020-03-24",20.2857,21.7652,19.1176,21.4148,2735200.0],["2020-03-25",21.8723,24.5881,20.7042,23.0015,3303700.0],["2020-03-26",23.2838,25.1332,22.9041,24.9775,1963300.0],["2020-03-27",23.9165,24.2571,22.6802,23.2156,1970600.0],["2020-03-30",23.2059,23.9943,22.9723,23.9457,2074700.0],["2020-03-31",23.9457,24.7147,23.3908,23.9262,1877800.0],["2020-04-01",22.6705,23.2643,21.9307,22.2617,1649000.0],["2020-04-02",22.1449,22.8165,21.4927,22.2519,1615400.0],["2020-04-03",22.0865,22.3493,21.3564,21.7944,1698200.0],["2020-04-06",23.0988,24.3545,22.7192,23.7997,1359600.0],["2020-04-07",25.0456,25.4934,24.0722,24.1014,1386600.0],["2020-04-08",24.481,25.6394,24.0333,25.2792,1073700.0],["2020-04-09",25.7659,26.5641,25.3182,25.7075,1541600.0],["2020-04-13",25.4836,25.4836,24.4421,24.8509,1317100.0],["2020-04-14",25.4058,26.1845,25.0359,25.5031,1437400.0],["2020-04-15",24.335,24.5492,23.6342,23.7899,2136700.0],["2020-04-16",23.9067,24.1306,23.0015,23.9554,1407700.0],["2020-04-17",24.52,25.6102,24.335,25.1624,2162600.0],["2020-04-20",24.5102,24.9191,23.4979,23.7607,1607800.0],["2020-04-21",23.0501,23.1767,22.4369,22.7094,1927100.0],["2020-04-22",23.5271,23.6829,23.0988,23.3227,973600.0],["2020-04-23",23.6926,24.4713,23.459,24.0625,1274300.0],["2020-04-24",24.2864,24.5881,24.043,24.4518,1501000.0],["2020-04-27",24.6855,25.9801,24.6465,25.7854,1044900.0],["2020-04-28",26.7004,26.8659,25.7075,26.1358,953100.0],["2020-04-29",27.119,28.618,26.6323,28.5693,1385100.0],["2020-04-30",27.9561,28.2286,27.4012,27.6835,1723200.0],["2020-05-01",26.7588,26.7588,25.6296,25.873,1159800.0],["2020-05-04",25.5323,26.0579,25.1624,25.4252,874200.0],["2020-05-05",25.6004,26.2721,25.5518,25.5518,839200.0],["2020-05-06",25.8535,25.9703,25.3182,25.5031,785100.0],["2020-05-07",25.8146,26.1748,25.727,26.0677,883500.0],["2020-05-08",26.6225,27.7517,26.5836,27.7127,1073200.0],["2020-05-11",27.2066,27.3818,26.6809,26.9243,1359900.0],["2020-05-12",27.226,27.8101,26.9924,27.0021,1635500.0],["2020-05-13",26.6809,26.7685,25.3182,25.7659,1450100.0],["2020-05-14",25.2582,26.176,24.5064,26.0881,1201200.0],["2020-05-15",26.5372,27.3867,26.0295,27.3671,1177700.0],["2020-05-18",28.5876,29.8861,28.529,29.6616,1551800.0],["2020-05-19",29.6225,30.5403,29.4468,29.5444,917900.0],["2020-05-20",30.1009,30.5989,29.8373,30.0716,1041700.0],["2020-05-21",29.8764,30.0326,28.861,28.9488,1426800.0],["2020-05-22",28.8024,28.8024,28.197,28.4216,965600.0],["2020-05-26",29.7104,30.5793,29.3687,30.1009,1219300.0],["2020-05-27",30.6672,31.2628,30.5989,30.9211,1153700.0],["2020-05-28",31.1163,31.1163,29.4858,29.5737,1034000.0],["2020-05-29",29.5346,29.5444,28.8414,29.2125,1273100.0],["2020-06-01",29.398,30.5501,29.1539,30.2474,1285900.0],["2020-06-02",30.6184,31.0187,30.345,30.6477,1345900.0],["2020-06-03",31.1651,31.7607,31.0968,31.5947,975100.0],["2020-06-04",31.2335,32.8738,31.1652,32.8445,1602400.0],["2020-06-05",33.8501,34.8558,33.7622,34.0356,1256800.0],["2020-06-08",34.2211,34.6117,33.8404,34.0356,1813100.0],["2020-06-09",33.2545,33.3912,32.6394,32.9421,1058800.0],["2020-06-10",32.9616,33.1276,31.6338,31.7021,1477600.0],["2020-06-11",30.2864,30.4524,29.066,29.0953,1277800.0],["2020-06-12",30.4036,30.8527,29.271,30.0716,826100.0],["2020-06-15",28.9879,31.1066,28.5485,31.0578,1717700.0],["2020-06-16",32.2196,32.7371,31.3018,32.3075,1567100.0],["2020-06-17",32.327,32.3758,31.6143,32.0829,1374800.0],["2020-06-18",31.7705,32.288,31.4971,32.0146,2307700.0],["2020-06-19",34.2992,34.3383,31.9169,32.7175,4010400.0],["2020-06-22",32.7078,33.196,32.0341,33.069,2531100.0],["2020-06-23",33.44,33.8111,32.864,32.864,1180200.0],["2020-06-24",32.493,32.6199,30.7063,30.7258,2404300.0],["2020-06-25",30.6575,30.9601,30.0131,30.9015,1998700.0],["2020-06-26",30.7453,30.9406,29.7983,29.8568,2346500.0],["2020-06-29",30.345,31.5459,30.14,31.5069,1429900.0],["2020-06-30",31.0968,31.7217,30.8527,31.3214,1461300.0],["2020-07-01",31.5362,31.5362,30.2767,30.306,1359600.0],["2020-07-02",30.8137,31.4776,30.5793,30.7063,1063800.0],["2020-07-06",30.6672,31.6143,30.6672,31.1163,1098200.0],["2020-07-07",30.882,31.0089,29.9349,29.9935,1263300.0],["2020-07-08",30.2571,30.2962,29.7202,30.2571,908100.0],["2020-07-09",30.2083,30.4915,29.437,29.8568,867700.0],["2020-07-10",29.8568,30.5793,29.7202,30.5696,933100.0],["2020-07-13",31.0089,32.2001,30.7063,30.7844,1533700.0],["2020-07-14",30.5891,31.253,30.2083,31.2335,1071500.0],["2020-07-15",31.8779,32.7078,31.7022,32.6102,1212200.0],["2020-07-16",33.3034,34.0259,32.4344,32.8738,1544800.0],["2020-07-17",33.2643,33.4694,32.8347,33.0886,857100.0],["2020-07-20",32.9812,33.1374,32.4832,33.0593,616500.0],["2020-07-21",33.2448,33.7525,33.0788,33.1764,733200.0],["2020-07-22",33.2155,33.6256,33.0983,33.2253,586500.0],["2020-07-23",33.1276,33.6841,32.9519,33.3424,753000.0],["2020-07-24",32.7664,33.0593,32.1024,32.122,677300.0],["2020-07-27",32.2001,33.0593,32.0439,32.9812,1104800.0],["2020-07-28",32.7371,32.9812,31.9169,31.9365,900100.0],["2020-07-29",32.1513,33.0593,32.0146,32.9324,659000.0],["2020-07-30",32.3758,33.3619,32.2782,33.3619,780400.0],["2020-07-31",33.4205,34.1625,33.2545,34.0356,1102000.0],["2020-08-03",34.1723,34.9241,34.0552,34.3969,1070700.0],["2020-08-04",34.3676,34.514,34.0356,34.2895,760600.0],["2020-08-05",34.6117,34.9339,34.4555,34.7581,832600.0],["2020-08-06",34.5629,34.7093,34.2992,34.5336,562900.0],["2020-08-07",34.3383,34.475,33.772,34.2407,710500.0],["2020-08-10",34.2895,34.5336,33.8208,33.9868,669000.0],["2020-08-11",34.2895,35.051,34.0942,34.1626,757100.0],["2020-08-12",34.4457,34.6117,34.143,34.3969,473300.0],["2020-08-13",34.2012,34.3871,33.7608,34.0837,793500.0],["2020-08-14",33.8782,34.2697,33.751,34.0152,585900.0],["2020-08-17",34.2208,34.4654,33.9076,34.1816,729900.0],["2020-08-18",34.0152,34.0935,33.1834,33.3107,860400.0],["2020-08-19",33.3889,34.2697,33.3204,34.0642,1027800.0],["2020-08-20",33.6727,33.7217,33.0073,33.066,725300.0],["2020-08-21",32.8899,33.6923,32.8312,33.4868,921800.0],["2020-08-24",33.9565,34.1522,33.4966,33.6532,676900.0],["2020-08-25",33.7021,33.7999,32.8997,33.5553,978700.0],["2020-08-26",33.751,33.9663,33.4183,33.6727,1062000.0],["2020-08-27",34.0935,34.1914,33.2813,33.4281,558800.0],["2020-08-28",33.5064,34.4067,33.4085,34.4067,664000.0],["2020-08-31",34.211,34.3088,33.4085,33.4183,1083900.0],["2020-09-01",33.4379,33.7315,32.9095,33.663,906400.0],["2020-09-02",33.8782,34.6219,33.6238,34.5437,772200.0],["2020-09-03",34.299,34.3088,32.4593,32.5278,1220500.0],["2020-09-04",32.9486,33.2128,31.7352,32.2049,1019400.0],["2020-09-08",31.6667,31.6667,30.2869,30.3749,1235600.0],["2020-09-09",30.8251,30.9425,30.4337,30.5902,939500.0],["2020-09-10",31.0502,31.285,29.9052,29.9737,1162400.0],["2020-09-11",30.3554,30.4337,29.7682,30.0324,1076000.0],["2020-09-14",30.3945,31.4709,30.3358,31.0893,1238200.0],["2020-09-15",31.4807,32.2244,31.4318,31.9504,1252600.0],["2020-09-16",32.1462,32.655,31.97,32.0287,1031700.0],["2020-09-17",31.5003,32.5474,31.0208,32.2636,1234700.0],["2020-09-18",32.8899,33.7608,32.4104,32.704,4806400.0],["2020-09-21",31.9309,32.3027,31.4709,32.244,1477300.0],["2020-09-22",32.4006,33.1052,32.381,32.5474,1432000.0],["2020-09-23",32.7529,33.1247,31.5297,31.6177,1976900.0],["2020-09-24",32.6354,34.3871,31.8624,33.6727,4494900.0],["2020-09-25",33.7314,33.7314,32.6452,32.7235,2504200.0],["2020-09-28",33.1737,33.4477,32.4202,33.1639,2298200.0],["2020-09-29",33.1443,33.1443,32.3712,32.5767,1282200.0],["2020-09-30",32.7235,34.025,32.6942,33.5259,1665600.0],["2020-10-01",33.9957,34.3969,33.663,33.888,1527300.0],["2020-10-02",32.8409,33.9272,32.7627,33.6336,1218300.0],["2020-10-05",34.1522,34.9351,34.0348,34.6513,1663700.0],["2020-10-06",34.7589,35.2776,34.0935,34.1131,1101700.0],["2020-10-07",34.7002,35.4831,34.6513,35.2091,1093700.0],["2020-10-08",35.5027,35.7473,35.0819,35.6201,948500.0],["2020-10-09",36.2072,36.266,35.5614,35.5907,974900.0],["2020-10-12",35.8452,36.0115,35.5027,35.9528,1195100.0],["2020-10-13",35.8452,36.08,34.7492,34.8177,1641200.0],["2020-10-14",34.9644,35.581,34.7492,34.8666,823900.0],["2020-10-15",34.2501,35.5027,34.0837,35.4537,730900.0],["2020-10-16",35.7473,36.0409,35.444,35.532,910500.0],["2020-10-19",35.669,35.943,35.1993,35.2678,1048800.0],["2020-10-20",35.4439,35.5907,34.6904,34.7981,1475300.0],["2020-10-21",34.7687,35.1112,34.1816,34.2305,827000.0],["2020-10-22",34.2794,34.4752,33.9076,34.4067,983500.0],["2020-10-23",34.622,35.0134,34.5045,34.9742,820600.0],["2020-10-26",34.3773,34.3871,33.2519,33.3987,1052900.0],["2020-10-27",33.4281,33.5455,32.43,32.704,1011000.0],["2020-10-28",31.8037,32.0679,30.8447,30.9327,1279300.0],["2020-10-29",30.8251,32.5474,30.737,32.4593,1487300.0],["2020-10-30",32.2244,32.7725,31.6177,32.4299,1013900.0],["2020-11-02",32.6452,33.1052,32.4789,33.0954,827700.0],["2020-11-03",33.6434,34.0055,33.3205,33.8782,820900.0],["2020-11-04",33.8782,34.0837,33.2617,33.7119,872400.0],["2020-11-05",34.162,35.1602,33.888,35.0232,809500.0],["2020-11-06",34.9253,35.258,34.7785,35.1699,671500.0],["2020-11-09",36.8825,37.499,36.2562,36.3149,1134200.0],["2020-11-10",36.5204,36.9705,36.1681,36.491,1260500.0],["2020-11-11",36.6965,36.8825,35.7962,36.54,654800.0],["2020-11-12",36.1974,36.2659,35.258,35.5027,667700.0],["2020-11-13",35.9048,37.1209,35.9048,36.9836,605800.0],["2020-11-16",37.317,38.2487,37.1601,38.2193,880100.0],["2020-11-17",37.6897,38.0526,37.3563,37.5916,1432000.0],["2020-11-18",37.7682,37.9937,37.0424,37.0522,822500.0],["2020-11-19",36.9443,36.9738,36.4736,36.8463,644200.0],["2020-11-20",36.758,36.9051,36.454,36.709,493400.0],["2020-11-23",37.1111,37.7486,36.9051,37.6407,579700.0],["2020-11-24",38.0035,38.6606,37.6407,38.5724,899600.0],["2020-11-25",38.3664,38.6116,38.131,38.337,464300.0],["2020-11-27",38.337,38.8372,38.2487,38.6312,262100.0],["2020-11-30",38.1899,38.3076,37.4151,37.4838,1240800.0],["2020-12-01",38.0918,38.4449,37.7682,38.0232,498500.0],["2020-12-02",38.0918,38.8764,37.8368,38.6999,875600.0],["2020-12-03",38.5233,38.9451,38.3566,38.7685,949900.0],["2020-12-04",38.9843,39.8277,38.8862,39.7689,606400.0],["2020-12-07",39.7983,40.0141,39.3668,39.9454,735000.0],["2020-12-08",38.945,40.0435,38.8666,39.4452,936400.0],["2020-12-09",39.3668,39.71,38.6312,38.7979,623400.0],["2020-12-10",38.3762,39.2883,38.3076,39.151,593200.0],["2020-12-11",38.9941,39.6414,38.5626,38.8568,680400.0],["2020-12-14",39.5433,39.8277,39.3079,39.5335,819200.0],["2020-12-15",40.0337,40.6908,39.5923,40.681,792300.0],["2020-12-16",40.8673,40.9948,39.916,40.269,1221800.0],["2020-12-17",43.7507,44.5156,42.4757,43.2407,3810300.0],["2020-12-18",43.1328,43.1328,41.5146,41.6127,3840100.0],["2020-12-21",40.8477,41.4852,40.2789,41.3086,1232500.0],["2020-12-22",41.3675,42.0932,41.3675,41.8186,925200.0],["2020-12-23",42.1324,42.8092,41.9951,42.4953,727100.0],["2020-12-24",42.4855,42.6817,41.7009,42.0442,329100.0],["2020-12-28",42.6522,42.8582,41.8382,42.005,619200.0],["2020-12-29",41.8775,42.1521,40.8673,41.0438,529200.0],["2020-12-30",41.191,41.8677,41.191,41.4754,411900.0],["2020-12-31",41.5342,42.1324,41.3479,41.7107,517700.0],["2021-01-04",42.1717,42.4169,40.8281,41.3577,716500.0],["2021-01-05",41.2105,42.4463,41.2105,42.2305,903300.0],["2021-01-06",42.8386,43.6918,42.5149,43.1426,1442700.0],["2021-01-07",43.2505,44.1037,43.172,44.0449,1070200.0],["2021-01-08",44.1331,44.2214,43.0151,43.6035,674200.0],["2021-01-11",42.9759,44.1233,42.8288,43.7801,845500.0],["2021-01-12",43.986,44.9177,43.937,43.9762,1271700.0],["2021-01-13",44.3293,44.3783,43.682,43.7212,713600.0],["2021-01-14",44.0743,45.2904,44.0743,44.6039,891600.0],["2021-01-15",44.3391,44.4372,43.3682,43.7409,690800.0],["2021-01-19",44.0253,44.5352,43.6526,44.2705,1232600.0],["2021-01-20",44.6235,44.9962,44.3391,44.6333,730400.0],["2021-01-21",44.7804,45.1531,44.3293,44.7118,841700.0],["2021-01-22",44.2312,44.6726,44.1037,44.3489,514500.0],["2021-01-25",44.3587,44.3783,42.3678,43.2603,813900.0],["2021-01-26",43.4761,43.5251,42.1128,42.1913,785800.0],["2021-01-27",41.3381,41.6127,40.4358,40.7692,1361200.0],["2021-01-28",41.1811,42.1128,40.6221,41.5244,1166500.0],["2021-01-29",41.5244,42.0344,40.0827,40.5731,1195400.0],["2021-02-01",41.0438,41.9559,40.5535,41.7598,742200.0],["2021-02-02",42.4659,42.8092,41.7794,42.6522,650000.0],["2021-02-03",42.7013,43.0936,42.3188,42.3678,699800.0],["2021-02-04",42.662,43.8291,42.1717,43.5938,774900.0],["2021-02-05",44.1331,44.3587,43.4859,43.7212,812100.0],["2021-02-08",43.937,44.9374,43.7409,44.9275,630900.0],["2021-02-09",44.7216,44.7902,43.8095,43.9664,614800.0],["2021-02-10",44.0743,44.241,43.2407,43.3191,867800.0],["2021-02-11",43.4862,44.3803,43.2405,44.056,937900.0],["2021-02-12",43.8399,44.3606,43.5549,43.9283,506800.0],["2021-02-16",44.1641,44.675,44.115,44.6455,509500.0],["2021-02-17",44.3016,44.6455,43.3093,43.4862,498900.0],["2021-02-18",43.0244,43.663,42.8868,42.9065,1297900.0],["2021-02-19",43.3781,44.0855,43.1423,43.7711,1003400.0],["2021-02-22",43.3093,43.8988,43.2995,43.3191,1131300.0],["2021-02-23",42.7296,43.2897,41.6783,42.8672,1608600.0],["2021-02-24",42.9065,44.4785,42.9065,44.2231,764900.0],["2021-02-25",43.9283,44.2034,42.0124,42.0713,918900.0],["2021-02-26",42.425,43.3093,41.4131,42.4152,1146200.0],["2021-03-01",43.1914,44.5276,43.0342,44.3704,938100.0],["2021-03-02",44.1445,44.1838,43.1718,43.1718,538700.0],["2021-03-03",43.0833,43.4862,42.5921,42.6117,454600.0],["2021-03-04",42.6117,42.6216,40.8432,41.3246,1215900.0],["2021-03-05",42.1991,42.7002,40.7056,42.6019,1033600.0],["2021-03-08",42.5036,43.4076,42.3366,42.8967,788100.0],["2021-03-09",43.2995,44.3802,43.2995,43.7809,839200.0],["2021-03-10",44.1052,44.8027,43.5549,44.5375,807200.0],["2021-03-11",45.1957,46.8955,45.1957,46.8758,1318300.0],["2021-03-12",46.5025,47.7503,46.4534,47.5636,1089700.0],["2021-03-15",47.5636,48.1433,47.1902,47.9861,1411900.0],["2021-03-16",49.4304,51.1203,49.2044,49.5876,2810000.0],["2021-03-17",49.7743,50.3933,48.438,50.128,1263400.0],["2021-03-18",48.8409,50.3539,48.7917,49.0472,1297100.0],["2021-03-19",49.2535,50.7371,48.4774,50.1575,2610500.0],["2021-03-22",50.2557,50.6487,49.5581,49.6662,1418400.0],["2021-03-23",49.6662,49.8627,47.259,47.6226,1146000.0],["2021-03-24",47.9763,49.2241,47.9075,47.937,1079600.0],["2021-03-25",47.2983,48.8704,47.0822,48.664,809900.0],["2021-03-26",49.1258,50.8943,48.7033,50.8157,1113600.0],["2021-03-29",50.5996,51.3856,50.0297,50.2262,1340400.0],["2021-03-30",49.9904,50.6684,49.6957,50.5799,1099900.0],["2021-03-31",50.9631,51.9456,50.5898,51.2481,1109700.0],["2021-04-01",51.4347,52.0734,51.1694,52.0439,723900.0],["2021-04-05",52.3976,53.3015,52.093,52.7611,759800.0],["2021-04-06",52.6432,52.8495,51.926,52.4664,1060600.0],["2021-04-07",52.2699,52.7022,51.9849,52.2502,895500.0],["2021-04-08",52.4762,52.9085,52.1716,52.8692,820800.0],["2021-04-09",52.771,52.8201,52.2207,52.5057,868200.0],["2021-04-12",52.26,52.8397,52.2404,52.7415,858200.0],["2021-04-13",52.9773,53.7535,52.1913,52.5057,1140500.0],["2021-04-14",52.5351,53.7142,52.5351,53.105,921500.0],["2021-04-15",53.6552,53.7928,52.6432,52.7415,898000.0],["2021-04-16",53.105,53.724,52.7808,53.4882,773200.0],["2021-04-19",53.0559,53.4882,52.7709,53.3899,776200.0],["2021-04-20",53.3997,53.4685,52.3583,52.5744,657900.0],["2021-04-21",52.4762,53.3212,52.2993,53.105,736700.0],["2021-04-22",53.3015,53.5078,52.5744,52.5843,482200.0],["2021-04-23",52.8594,53.6749,52.5843,53.2819,542800.0],["2021-04-26",53.4587,53.9303,53.4587,53.5177,501900.0],["2021-04-27",53.6552,53.6552,53.0854,53.3408,431000.0],["2021-04-28",53.3113,53.5471,52.8987,53.3605,417100.0],["2021-04-29",54.0286,54.284,52.9183,53.0853,733600.0],["2021-04-30",52.4762,52.7808,51.3758,51.5035,1004300.0],["2021-05-03",52.0144,52.3976,51.5231,51.6803,1346800.0],["2021-05-04",50.9238,51.307,50.4719,51.0221,919900.0],["2021-05-05",51.6214,51.7786,51.0319,51.4544,752900.0],["2021-05-06",51.4151,51.9063,50.8059,51.8965,1067000.0],["2021-05-07",52.152,53.891,51.867,53.8714,1047300.0],["2021-05-10",53.7731,53.8419,52.152,52.152,735600.0],["2021-05-11",50.914,52.7808,50.7273,52.6236,987200.0],["2021-05-12",51.759,52.1225,49.9609,50.0101,1117700.0],["2021-05-13",50.3151,52.1947,50.3151,51.8208,748200.0],["2021-05-14",52.421,53.1984,51.7125,53.0803,538500.0],["2021-05-17",52.7261,53.2378,52.1849,53.1394,464800.0],["2021-05-18",53.228,53.6216,52.5982,52.6375,573500.0],["2021-05-19",51.6338,53.4248,51.496,53.3165,602600.0],["2021-05-20",53.6314,53.7889,52.8934,53.4051,786900.0],["2021-05-21",53.6216,54.3301,53.2968,53.474,571400.0],["2021-05-24",53.8479,55.0977,53.6905,54.4679,1184000.0],["2021-05-25",54.7631,55.5405,54.4777,54.6155,1156300.0],["2021-05-26",54.7237,55.2551,54.2711,54.9107,608500.0],["2021-05-27",55.1075,56.1014,54.9894,55.3831,842700.0],["2021-05-28",55.6094,55.8948,55.0386,55.5504,622800.0],["2021-06-01",55.9243,56.0916,55.265,55.5504,729800.0],["2021-06-02",55.5504,56.0424,55.1272,55.7275,674900.0],["2021-06-03",55.2453,55.9341,54.9205,55.7373,505500.0],["2021-06-04",56.0621,56.928,55.9735,56.8887,659600.0],["2021-06-07",56.8985,57.2134,56.623,57.056,552600.0],["2021-06-08",57.2429,57.3512,56.7214,56.7706,701900.0],["2021-06-09",56.682,56.9182,56.3081,56.3868,510100.0],["2021-06-10",56.7608,56.7608,56.0424,56.4262,519100.0],["2021-06-11",56.8296,57.1839,56.4262,56.9674,682100.0],["2021-06-14",57.2233,57.5874,56.3868,56.5246,1372200.0],["2021-06-15",56.3179,56.5246,55.5996,55.7472,988700.0],["2021-06-16",55.698,56.1408,55.2748,55.6586,1236600.0],["2021-06-17",57.1544,58.0105,55.324,56.9084,2125700.0],["2021-06-18",56.3868,56.6427,54.4482,54.7729,2434800.0],["2021-06-21",55.2256,56.0325,54.6647,55.816,1194200.0],["2021-06-22",55.816,56.249,55.3043,56.0325,705500.0],["2021-06-23",56.0424,56.0916,55.6488,55.6684,478200.0],["2021-06-24",56.1506,56.8395,55.8062,56.6328,628400.0],["2021-06-25",56.7706,57.1347,56.2884,56.5344,2772100.0],["2021-06-28",56.9379,57.548,56.7017,57.3118,784400.0],["2021-06-29",57.2331,57.6562,56.9576,57.4102,617700.0],["2021-06-30",57.1445,57.4201,56.682,57.1937,656300.0],["2021-07-01",57.361,57.5086,56.7312,57.1347,647700.0],["2021-07-02",57.1937,57.548,57.0166,57.4496,396800.0],["2021-07-06",57.5086,57.5086,55.511,56.1703,898500.0],["2021-07-07",56.2293,56.7903,55.511,56.5639,619400.0],["2021-07-08",55.1075,56.2294,54.6155,55.5012,899300.0],["2021-07-09",55.9538,57.2921,55.8456,56.9674,600400.0],["2021-07-12",56.9379,57.2528,56.7312,57.0166,581400.0],["2021-07-13",56.7706,56.9084,56.003,56.1703,449000.0],["2021-07-14",56.9772,57.6858,56.0916,56.131,946100.0],["2021-07-15",55.57,56.0719,54.9698,55.2945,629900.0],["2021-07-16",55.6094,55.8259,53.8184,53.9955,870600.0],["2021-07-19",52.9623,53.2378,52.362,52.7458,1041900.0],["2021-07-20",52.9327,54.7533,52.9327,54.2415,965300.0],["2021-07-21",54.7631,55.8948,54.7237,55.57,620600.0],["2021-07-22",55.5602,55.5602,54.6056,54.7336,477000.0],["2021-07-23",55.7373,56.0621,55.5307,56.0325,758700.0],["2021-07-26",56.0719,56.7312,55.8948,56.5541,614400.0],["2021-07-27",56.2195,56.2195,54.6942,55.9833,789900.0],["2021-07-28",56.2785,57.2528,55.9243,56.9182,761400.0],["2021-07-29",57.056,58.6108,57.056,58.0007,822700.0],["2021-07-30",57.7251,58.9454,57.7251,58.5911,778200.0],["2021-08-02",59.0438,60.2542,58.1581,58.1876,970000.0],["2021-08-03",58.4533,59.2603,57.8924,59.0536,647000.0],["2021-08-04",58.8076,59.093,57.9416,57.9908,628300.0],["2021-08-05",58.2762,58.5321,57.5775,58.0499,479300.0],["2021-08-06",58.3845,58.8765,58.1581,58.719,432700.0],["2021-08-09",58.5911,58.5911,57.9416,58.3057,324200.0],["2021-08-10",58.3057,58.8371,58.0105,58.5813,349300.0],["2021-08-11",58.7584,59.5358,58.3549,59.3882,666800.0],["2021-08-12",59.605,59.605,58.9941,59.4079,513400.0],["2021-08-13",59.2601,60.0188,59.1517,59.7429,440200.0],["2021-08-16",59.5459,59.7626,59.201,59.4276,652200.0],["2021-08-17",58.9152,59.1024,57.8018,58.5014,498400.0],["2021-08-18",58.2156,59.3192,58.2156,58.6098,472800.0],["2021-08-19",57.7525,58.1171,57.2795,57.3977,656400.0],["2021-08-20",57.4569,58.7871,57.4569,58.7083,495800.0],["2021-08-23",59.1714,59.3094,58.1466,58.8561,682300.0],["2021-08-24",58.8463,59.3389,58.5901,59.0138,500100.0],["2021-08-25",59.0138,59.9794,58.9645,59.8119,945500.0],["2021-08-26",59.9006,60.4031,59.4178,59.7134,595900.0],["2021-08-27",59.8612,61.4082,59.8612,61.0436,870600.0],["2021-08-30",61.5166,62.1275,61.1224,61.7728,626000.0],["2021-08-31",61.7728,62.0388,60.5706,60.8761,773800.0],["2021-09-01",60.8761,60.9549,59.9203,60.1962,448000.0],["2021-09-02",60.344,60.7086,60.0878,60.5805,399400.0],["2021-09-03",60.3637,61.2407,60.3637,61.1027,419100.0],["2021-09-07",61.3983,62.6104,61.2604,62.0388,903200.0],["2021-09-08",61.7531,61.8615,60.6199,61.0929,575900.0],["2021-09-09",61.0535,62.0783,60.9943,61.0929,587800.0],["2021-09-10",61.7334,62.4724,61.4772,62.0191,845500.0],["2021-09-13",62.4625,62.8468,61.0633,61.9304,670900.0],["2021-09-14",62.1374,62.6695,61.2702,61.4673,593500.0],["2021-09-15",61.487,62.1275,61.2308,61.9009,767700.0],["2021-09-16",62.0093,62.6892,61.7629,62.029,623900.0],["2021-09-17",61.7038,61.9009,59.9006,59.9991,2807100.0],["2021-09-20",58.4324,58.6689,57.2992,58.2156,1185600.0],["2021-09-21",59.0138,59.2502,57.7328,57.7525,894800.0],["2021-09-22",58.1663,59.8119,58.1663,59.4473,811600.0],["2021-09-23",59.8907,61.221,59.6542,60.5805,670800.0],["2021-09-24",60.2258,61.7432,59.8316,61.2998,2130600.0],["2021-09-27",61.3097,61.8418,60.7973,61.4476,1052100.0],["2021-09-28",60.679,61.1126,59.9104,60.0484,1180300.0],["2021-09-29",60.2455,60.2455,55.1018,56.3927,3816100.0],["2021-09-30",58.255,58.9645,57.3386,57.516,1828900.0],["2021-10-01",58.0974,59.1911,57.516,58.5309,966200.0],["2021-10-04",58.4718,58.8167,57.9298,58.2255,838700.0],["2021-10-05",58.728,60.3539,58.2649,60.1469,1357800.0],["2021-10-06",59.5656,60.413,59.0039,60.3834,800100.0],["2021-10-07",61.2505,62.6005,61.1323,61.8615,891000.0],["2021-10-08",62.0093,62.0782,61.4378,61.694,445300.0],["2021-10-11",61.9403,63.3789,61.9009,62.4034,809900.0],["2021-10-12",62.4724,62.8764,60.7973,61.0929,669600.0],["2021-10-13",60.5509,60.9352,59.536,60.3637,1224800.0],["2021-10-14",61.2013,62.3246,60.9057,62.0487,618300.0],["2021-10-15",62.1866,63.1129,61.4181,61.4476,1231100.0],["2021-10-18",61.0338,61.556,60.9155,61.221,642300.0],["2021-10-19",61.5264,61.6053,60.5608,60.8662,859300.0],["2021-10-20",60.8367,61.0141,59.8809,60.0484,940900.0],["2021-10-21",59.8513,61.7728,59.8513,61.7137,757000.0],["2021-10-22",61.8812,62.6695,60.5706,60.7184,724000.0],["2021-10-25",61.014,61.891,60.7776,61.3097,508000.0],["2021-10-26",61.4969,61.5954,60.61,60.6297,569100.0],["2021-10-27",60.4918,60.8761,59.5656,59.6148,753600.0],["2021-10-28",59.4473,59.6148,57.5653,59.1419,1426600.0],["2021-10-29",58.6787,59.4572,58.4127,59.0827,854400.0],["2021-11-01",59.3685,61.3984,59.2897,60.9746,897900.0],["2021-11-02",61.0239,61.891,60.6495,61.5166,574400.0],["2021-11-03",61.556,62.4527,61.4673,62.2556,648900.0],["2021-11-04",62.4724,63.5169,62.2753,62.9749,705900.0],["2021-11-05",63.4972,64.4037,63.2706,64.2756,707100.0],["2021-11-08",64.6008,64.8274,63.1819,63.2705,766600.0],["2021-11-09",63.2903,63.7238,62.2753,62.6498,508700.0],["2021-11-10",62.6498,63.3001,62.1571,62.7286,433300.0],["2021-11-11",63.0833,63.645,62.8961,63.5662,385700.0],["2021-11-12",63.7734,63.9608,63.1222,63.4182,905200.0],["2021-11-15",63.7339,64.1187,62.8361,63.0038,511100.0],["2021-11-16",62.8657,64.0693,62.8558,63.7043,614900.0],["2021-11-17",63.576,63.6846,62.6881,63.2801,587400.0],["2021-11-18",63.5958,63.724,61.889,62.7572,534400.0],["2021-11-19",62.3625,62.6388,61.2575,61.297,683900.0],["2021-11-22",61.7311,62.6092,61.3759,61.4154,740300.0],["2021-11-23",61.2773,61.8495,60.2907,61.0109,1000600.0],["2021-11-24",60.5176,61.1885,60.0243,61.1293,423500.0],["2021-11-26",59.2745,59.7875,58.4063,59.087,547200.0],["2021-11-29",60.1821,60.4485,58.9982,60.1131,670800.0],["2021-11-30",59.1857,59.4619,57.1928,57.6762,1485500.0],["2021-12-01",59.166,60.3499,57.4296,57.4789,736700.0],["2021-12-02",56.4331,59.1068,55.9891,58.5543,948900.0],["2021-12-03",58.9982,59.3534,57.7058,58.1991,803900.0],["2021-12-06",58.8503,59.6099,58.4063,58.9094,1016400.0],["2021-12-07",60.0736,61.8988,59.7185,61.5042,636800.0],["2021-12-08",61.5634,62.0567,61.1786,61.7607,646500.0],["2021-12-09",61.6818,62.1356,60.8432,60.8925,775000.0],["2021-12-10",63.9805,64.9869,63.3195,64.5232,2013200.0],["2021-12-13",64.0397,64.8093,62.8558,63.1715,1152000.0],["2021-12-14",62.0665,63.3491,62.0665,62.4119,1143600.0],["2021-12-15",62.3132,62.9643,60.5373,62.9249,1162100.0],["2021-12-16",63.0433,65.6084,62.9249,63.5859,1938300.0],["2021-12-17",63.6648,65.6577,62.8755,64.7007,3118600.0],["2021-12-20",63.4083,63.8621,61.6127,62.7473,999600.0],["2021-12-21",64.0397,66.2892,63.4182,66.1017,1877600.0],["2021-12-22",66.1017,67.5717,65.8551,67.4533,1048100.0],["2021-12-23",68.0749,69.8409,67.8283,68.874,1065600.0],["2021-12-27",69.0615,70.5315,68.9727,70.344,838300.0],["2021-12-28",70.275,70.936,69.7126,69.7718,682000.0],["2021-12-29",69.7718,71.1432,69.6732,70.5512,501900.0],["2021-12-30",70.2849,70.8571,69.0121,69.1305,664700.0],["2021-12-31",68.9628,69.8804,68.9628,69.4068,557900.0],["2022-01-03",69.9987,70.7091,69.3476,69.5153,737600.0],["2022-01-04",70.0382,70.9656,69.614,70.3342,816800.0],["2022-01-05",70.6006,71.1136,69.0023,69.0516,811300.0],["2022-01-06",69.0023,69.5548,68.2525,69.2292,667000.0],["2022-01-07",69.1108,70.0086,68.2722,68.4498,1911100.0],["2022-01-10",67.8874,68.2426,66.2102,68.1045,933500.0],["2022-01-11",68.1045,69.5647,67.3547,69.4956,791900.0],["2022-01-12",69.6436,70.1369,68.7359,69.3081,670000.0],["2022-01-13",69.8606,70.6894,68.6471,69.022,659400.0],["2022-01-14",68.1144,69.7916,68.0749,69.7718,502900.0],["2022-01-18",68.4892,69.0516,67.552,68.065,935800.0],["2022-01-19",68.4991,68.726,65.8847,65.9537,913000.0],["2022-01-20",66.003,67.108,64.4738,64.6021,602400.0],["2022-01-21",64.0693,64.8487,62.6486,62.8657,1199700.0],["2022-01-24",61.4154,62.1356,59.0969,61.3365,3467500.0],["2022-01-25",60.3597,60.5669,58.426,59.3731,3452500.0],["2022-01-26",60.7741,60.9319,57.7453,57.9722,1553300.0],["2022-01-27",58.8305,59.9059,57.0349,57.4394,1491300.0],["2022-01-28",57.5874,58.9588,56.8869,58.9193,1695800.0],["2022-01-31",58.5049,60.705,58.5049,60.6656,1084200.0],["2022-02-01",61.1194,61.6324,59.6888,61.3661,1175200.0],["2022-02-02",61.6423,62.4118,61.3957,62.1356,1264100.0],["2022-02-03",61.6324,62.4414,60.3893,60.4485,1201600.0],["2022-02-04",60.2117,60.9024,59.0969,59.8072,626700.0],["2022-02-07",59.8368,60.1032,59.3337,59.5507,1767800.0],["2022-02-08",59.679,61.1194,59.3337,60.8728,2231300.0],["2022-02-09",61.9876,62.5105,61.4943,62.254,797700.0],["2022-02-10",61.001,62.6881,60.8136,61.0997,1502400.0],["2022-02-11",61.3463,62.1849,59.3929,59.7283,980500.0],["2022-02-14",59.5604,60.3507,59.0467,59.6592,1463300.0],["2022-02-15",60.2815,61.3485,60.0642,60.7656,1646700.0],["2022-02-16",60.5088,60.7459,59.4715,60.41,1482800.0],["2022-02-17",59.6295,59.9555,58.7207,58.9084,1256200.0],["2022-02-18",58.9577,59.8666,58.2465,58.8392,1536700.0],["2022-02-22",58.118,59.3529,57.308,57.6537,1745700.0],["2022-02-23",58.3156,58.4737,56.2806,56.5078,1778100.0],["2022-02-24",54.5912,56.3793,53.5441,56.2114,2242800.0],["2022-02-25",56.4979,58.691,55.8953,58.6416,2234300.0],["2022-02-28",57.6932,58.1378,56.2114,57.1104,1862700.0],["2022-03-01",57.0313,57.2487,54.2356,54.5122,2171900.0],["2022-03-02",55.3223,57.5747,55.0259,57.0906,1095100.0],["2022-03-03",57.2981,57.4166,55.757,56.3398,1472200.0],["2022-03-04",55.1939,55.6187,53.4947,54.1269,2273500.0],["2022-03-07",54.206,54.206,51.8943,51.9634,1684200.0],["2022-03-08",52.6451,54.4925,51.7955,52.5759,1654500.0],["2022-03-09",54.2652,55.4112,54.0084,54.9864,1406500.0],["2022-03-10",53.88,54.9469,53.3663,54.8481,1385900.0],["2022-03-11",55.4013,55.9644,54.7789,54.9666,992300.0],["2022-03-14",54.9074,55.3717,53.3169,53.5144,1008800.0],["2022-03-15",54.4233,55.263,54.0677,55.1346,1553300.0],["2022-03-16",60.8348,61.3682,58.4144,60.4692,2874000.0],["2022-03-17",60.7063,61.6843,60.1827,61.3583,1757900.0],["2022-03-18",61.0225,61.9807,60.0148,61.9313,2113300.0],["2022-03-21",61.9412,62.5932,61.22,61.6745,925300.0],["2022-03-22",62.4055,62.4055,60.5186,60.9928,977500.0],["2022-03-23",60.321,61.1015,59.8666,60.3112,948100.0],["2022-03-24",60.6767,61.4966,60.2618,61.3583,769400.0],["2022-03-25",61.5658,61.8819,60.9632,61.6942,689800.0],["2022-03-28",61.141,61.546,59.0862,60.4297,806800.0],["2022-03-29",61.3979,62.0104,60.568,61.1212,714400.0],["2022-03-30",60.9138,61.0817,59.2838,59.758,823300.0],["2022-03-31",59.5604,61.6646,59.4813,60.9829,1537400.0],["2022-04-01",61.2694,61.8325,60.0247,61.0521,1488100.0],["2022-04-04",61.7535,61.9116,60.7656,61.1805,1098800.0],["2022-04-05",60.8446,61.4571,58.9874,59.1553,1341200.0],["2022-04-06",58.1082,58.1082,56.3497,56.7646,1565400.0],["2022-04-07",56.3398,57.2388,55.6088,56.7646,1056400.0],["2022-04-08",56.4781,57.5451,55.9743,56.8239,951400.0],["2022-04-11",56.409,57.0314,55.9644,56.1225,899600.0],["2022-04-12",56.6955,57.9699,56.5868,56.6164,1033300.0],["2022-04-13",56.7745,57.6438,56.6263,57.5451,772900.0],["2022-04-14",57.5846,57.9007,56.2312,56.2608,791900.0],["2022-04-18",55.9249,57.4759,55.8755,56.8437,667000.0],["2022-04-19",56.982,58.1674,56.6263,57.96,496300.0],["2022-04-20",58.6021,59.3628,58.533,58.8787,512700.0],["2022-04-21",59.3727,60.0247,58.207,58.444,730000.0],["2022-04-22",57.792,58.0785,56.6559,56.7646,683300.0],["2022-04-25",56.3299,57.7723,55.4507,57.6043,780800.0],["2022-04-26",57.061,57.3672,55.8854,55.9545,1022400.0],["2022-04-27",55.8261,57.1104,55.7273,56.3201,661600.0],["2022-04-28",57.1598,58.9182,56.7152,58.6713,667000.0],["2022-04-29",58.039,59.4122,56.8338,57.0313,926800.0],["2022-05-02",56.8041,57.5253,55.7965,57.387,1111500.0],["2022-05-03",57.6932,58.612,57.4364,58.1971,566300.0],["2022-05-04",58.444,59.6888,56.9721,59.6592,636400.0],["2022-05-05",59.0368,59.6295,56.9029,57.7031,661400.0],["2022-05-06",56.9523,58.4836,56.0632,57.387,823400.0],["2022-05-09",56.4386,57.1993,55.2828,55.8558,1121900.0],["2022-05-10",56.6164,57.9896,55.7174,57.1203,733100.0],["2022-05-11",56.7943,58.2267,55.51,55.6977,683900.0],["2022-05-12",55.431,56.4287,54.4431,55.5989,735500.0],["2022-05-13",56.2419,57.8545,56.2419,57.5478,593000.0],["2022-05-16",57.2115,57.6764,56.4893,57.2016,490100.0],["2022-05-17",58.4976,60.7829,58.4976,60.4564,918800.0],["2022-05-18",59.8529,60.2684,57.6468,57.7655,701500.0],["2022-05-19",56.974,57.8842,56.5288,56.9542,850700.0],["2022-05-20",57.6566,57.8446,54.9657,56.8355,817200.0],["2022-05-23",57.2313,57.7259,56.7465,57.4093,647400.0],["2022-05-24",56.9839,56.9839,55.0251,56.0243,573100.0],["2022-05-25",55.5395,57.5973,55.5395,57.1719,745300.0],["2022-05-26",57.4984,59.4671,57.4984,59.1208,490300.0],["2022-05-27",59.8529,61.3369,59.7738,61.3171,616500.0],["2022-05-31",60.3772,61.505,60.1497,60.862,1181000.0],["2022-06-01",60.8224,61.0895,59.1208,59.9815,976500.0],["2022-06-02",59.9914,61.7326,59.9222,61.5248,653400.0],["2022-06-03",60.773,61.1786,60.3575,60.7927,523200.0],["2022-06-06",61.2577,62.7021,61.2379,61.5743,602700.0],["2022-06-07",60.8224,62.0986,60.6641,62.0986,454200.0],["2022-06-08",61.9502,61.9898,60.862,61.0401,532300.0],["2022-06-09",60.862,61.4061,60.3179,60.3179,617800.0],["2022-06-10",58.9922,59.4968,58.4283,58.7251,840000.0],["2022-06-13",57.073,57.4192,55.2823,55.5297,1080900.0],["2022-06-14",55.589,56.8553,55.5,56.6377,1138600.0],["2022-06-15",57.4786,59.2296,57.0235,58.181,1735800.0],["2022-06-16",56.9345,56.9345,51.8791,52.4529,3269600.0],["2022-06-17",53.7093,54.1248,51.3449,53.0366,2742500.0],["2022-06-21",53.9468,54.7481,53.1553,53.8478,1249600.0],["2022-06-22",52.8882,53.8874,52.819,52.9871,1448500.0],["2022-06-23",52.9476,53.274,51.6417,52.3243,929700.0],["2022-06-24",52.8585,54.2534,52.7794,54.0952,1190300.0],["2022-06-27",54.481,55.3219,54.2534,54.5601,866000.0],["2022-06-28",54.6887,55.3318,52.4628,52.4727,697600.0],["2022-06-29",52.631,52.908,50.9788,51.4339,899500.0],["2022-06-30",50.5238,51.3152,49.9203,50.6623,1170500.0],["2022-07-01",50.1182,51.2559,49.4949,50.5436,1029400.0],["2022-07-05",49.4454,50.1775,48.2781,49.9797,1188600.0],["2022-07-06",49.7719,50.8502,49.3762,50.2369,1046900.0],["2022-07-07",51.0085,52.1363,50.7909,51.4339,1212900.0],["2022-07-08",51.3647,51.8494,50.8502,51.5032,597000.0],["2022-07-11",50.9294,51.4438,50.692,51.1569,916900.0],["2022-07-12",51.0382,52.0869,50.87,51.1767,999700.0],["2022-07-13",50.2962,52.0869,50.1577,51.7703,1047700.0],["2022-07-14",50.9986,51.5427,50.0687,51.3845,695100.0],["2022-07-15",51.9682,52.7794,51.3251,52.7002,648600.0],["2022-07-18",53.096,53.6005,52.0869,52.2056,1079600.0],["2022-07-19",53.0267,54.4019,53.0267,54.3326,591100.0],["2022-07-20",53.9666,55.6682,53.6203,55.5099,841500.0],["2022-07-21",55.5989,56.0243,54.7481,55.9946,498100.0],["2022-07-22",55.5395,56.1034,53.7291,54.2337,705900.0],["2022-07-25",54.293,54.5206,53.8478,54.2139,649000.0],["2022-07-26",54.0061,54.392,53.7786,54.0853,573000.0],["2022-07-27",54.6689,56.2024,54.1941,55.9056,825000.0],["2022-07-28",56.1232,57.8446,55.9847,57.528,854600.0],["2022-07-29",57.3797,59.2297,57.3797,58.7053,983800.0],["2022-08-01",57.9337,59.1703,57.8149,58.6064,842100.0],["2022-08-02",58.3591,58.9427,57.9633,58.4283,739800.0],["2022-08-03",58.5075,60.1299,58.2799,59.7738,823100.0],["2022-08-04",59.7342,60.4663,59.4275,60.2684,604000.0],["2022-08-05",59.4671,60.6938,59.289,60.4663,692000.0],["2022-08-08",60.5454,61.0203,59.8232,59.9222,970600.0],["2022-08-09",59.4374,59.5363,57.7358,58.2403,982600.0],["2022-08-10",59.8034,60.8521,59.3484,60.4168,985700.0],["2022-08-11",60.8125,61.6435,60.5058,61.0697,1197900.0],["2022-08-12",61.4363,62.2387,61.2382,61.7929,751800.0],["2022-08-15",61.5353,62.0702,61.0995,61.6047,598600.0],["2022-08-16",61.4065,62.7141,61.1886,62.2981,699100.0],["2022-08-17",61.9811,62.5854,61.1094,62.4863,791100.0],["2022-08-18",62.7736,65.2599,62.5556,64.7349,803100.0],["2022-08-19",63.8137,64.2198,62.0405,62.5854,968800.0],["2022-08-22",61.3372,61.7235,60.7528,61.0698,464100.0],["2022-08-23",61.1292,62.3674,61.1292,61.4759,461500.0],["2022-08-24",61.258,62.0009,60.9806,61.5254,546700.0],["2022-08-25",62.0207,63.5859,62.0207,63.5561,588700.0],["2022-08-26",63.3976,63.5759,61.4363,61.5551,618800.0],["2022-08-29",60.7726,61.9811,60.5447,61.3669,866500.0],["2022-08-30",61.5948,61.674,59.8612,60.4061,886800.0],["2022-08-31",60.4061,60.8122,59.6532,59.7325,861600.0],["2022-09-01",59.0192,59.1381,56.7013,57.7414,1408100.0],["2022-09-02",58.6131,59.1678,56.9687,57.2659,927900.0],["2022-09-06",57.4541,57.5334,56.0871,56.6319,750900.0],["2022-09-07",56.3546,57.6819,55.4927,57.5135,1591800.0],["2022-09-08",56.8895,58.514,56.3149,58.4348,958300.0],["2022-09-09",58.831,60.307,58.514,60.1584,691900.0],["2022-09-12",60.8518,61.0004,59.9108,60.8815,987800.0],["2022-09-13",58.732,59.4254,58.3159,58.5438,845400.0],["2022-09-14",58.514,58.6032,57.2263,58.514,1066800.0],["2022-09-15",58.7518,59.5046,58.197,58.4744,887000.0],["2022-09-16",57.7018,58.0386,57.0282,57.8503,2338900.0],["2022-09-19",57.355,59.1183,57.2461,59.0291,1090400.0],["2022-09-20",58.6131,58.6824,57.6522,58.4447,748700.0],["2022-09-21",59.3659,60.5744,58.3159,58.3456,1005000.0],["2022-09-22",58.4546,58.4744,56.83,57.0182,1129500.0],["2022-09-23",56.1564,56.8895,54.7399,55.7107,1434100.0],["2022-09-26",55.4333,56.8399,55.0569,55.6314,1402300.0],["2022-09-27",57.9296,58.2862,56.1465,56.8796,2266100.0],["2022-09-28",56.4635,59.7721,56.2258,59.5541,1457300.0],["2022-09-29",58.6032,58.9598,57.8602,58.5636,1232300.0],["2022-09-30",58.197,59.5938,57.0381,57.1668,1237800.0],["2022-10-03",58.1178,58.732,57.1668,58.2268,1311800.0],["2022-10-04",59.3164,60.723,59.2768,60.6636,928900.0],["2022-10-05",60.0197,61.8226,59.6928,61.7434,1451500.0],["2022-10-06",61.3372,61.9415,60.9509,61.0995,1253600.0],["2022-10-07",60.2872,60.4655,58.94,59.6334,965900.0],["2022-10-10",59.7325,59.9702,57.7711,58.7716,1133500.0],["2022-10-11",58.4051,58.9004,57.1866,57.3154,1751400.0],["2022-10-12",57.6324,57.781,56.3744,56.5824,1286300.0],["2022-10-13",55.3045,59.1183,54.839,58.6725,1039900.0],["2022-10-14",58.831,59.673,57.6621,58.3654,1316900.0],["2022-10-17",59.7325,60.6438,59.5145,60.1782,1165800.0],["2022-10-18",61.4165,62.2089,59.7622,60.2278,1144900.0],["2022-10-19",59.6334,60.198,58.3952,59.2174,1030600.0],["2022-10-20",59.4353,60.9806,59.0391,59.148,806400.0],["2022-10-21",59.2075,62.1693,59.0787,61.9514,1140900.0],["2022-10-24",62.1297,62.6844,61.3768,62.2882,918000.0],["2022-10-25",62.1099,64.3783,62.0405,64.101,1206500.0],["2022-10-26",63.7542,64.5368,63.5264,63.5363,1233700.0],["2022-10-27",64.517,64.9925,63.1302,63.3778,1021200.0],["2022-10-28",63.6552,65.5571,63.2788,64.7349,1203300.0],["2022-10-31",64.1604,64.6755,63.5363,63.6453,997900.0],["2022-11-01",64.3882,65.676,64.2099,65.4284,1320300.0],["2022-11-02",64.7052,65.0321,63.0113,63.0707,1265800.0],["2022-11-03",61.9811,63.1203,61.0598,62.4467,873500.0],["2022-11-04",63.9821,65.468,62.8627,63.3778,1056700.0],["2022-11-07",63.4075,63.4075,61.1094,62.1297,1364600.0],["2022-11-08",62.516,63.8632,62.2585,62.9519,1105500.0],["2022-11-09",62.308,63.3976,61.6839,61.8226,1275700.0],["2022-11-10",64.5665,64.7448,62.9122,63.784,2307600.0],["2022-11-11",64.3684,66.4685,64.3288,65.4977,1985900.0],["2022-11-14",65.1406,67.6598,64.9919,65.9539,1519900.0],["2022-11-15",67.1044,68.1954,66.3407,66.7573,1154400.0],["2022-11-16",66.1424,66.5887,65.6663,66.1225,1246600.0],["2022-11-17",65.2101,67.6102,64.7638,67.035,1232200.0],["2022-11-18",67.9771,68.9094,67.3027,68.8003,1184700.0],["2022-11-21",68.3441,69.1871,67.9375,68.6516,1431300.0],["2022-11-22",69.1871,70.2781,68.6416,70.1888,1422000.0],["2022-11-23",70.2186,71.2005,69.7227,69.8715,830000.0],["2022-11-25",69.5938,70.2583,69.5243,70.05,264700.0],["2022-11-28",69.326,69.5144,68.4334,68.5226,814500.0],["2022-11-29",68.5325,69.1574,67.7689,68.3243,863700.0],["2022-11-30",68.4334,71.855,67.9672,71.5972,1611100.0],["2022-12-01",71.7658,72.7278,71.3691,71.9542,1059800.0],["2022-12-02",71.0517,72.2121,70.9129,71.1806,1002800.0],["2022-12-05",70.4566,71.0616,69.7525,70.2979,866200.0],["2022-12-06",70.0599,70.8335,69.6731,70.1988,1203300.0],["2022-12-07",69.7326,70.4368,69.3359,70.0004,816300.0],["2022-12-08",70.4864,71.6071,70.4169,71.1608,1115400.0],["2022-12-09",70.6748,71.5377,70.417,70.8831,1060800.0],["2022-12-12",70.9029,71.8154,70.4467,71.4583,1028400.0],["2022-12-13",72.3212,73.184,71.4484,72.2617,1474800.0],["2022-12-14",72.0633,72.6683,70.5558,72.0038,2103100.0],["2022-12-15",70.7442,71.7063,67.6598,67.7887,2043300.0],["2022-12-16",67.4416,68.8003,66.9457,68.5028,3174200.0],["2022-12-19",68.6615,69.0483,67.1738,67.6796,1047500.0],["2022-12-20",67.6796,68.9987,67.6499,68.6218,1143400.0],["2022-12-21",69.5144,70.4765,69.1177,69.7227,1203100.0],["2022-12-22",69.1276,69.1673,67.3722,68.7805,965700.0],["2022-12-23",68.5722,68.7607,67.6697,68.4433,580300.0],["2022-12-27",68.6317,68.9392,68.2053,68.3838,552200.0],["2022-12-28",68.3342,68.5326,66.6779,66.7176,463000.0],["2022-12-29",67.2531,68.2945,67.2531,67.8879,487800.0],["2022-12-30",67.2135,67.7986,66.787,67.6399,719000.0],["2023-01-03",68.235,68.5425,66.4101,66.6283,1054000.0],["2023-01-04",67.2035,67.8284,65.101,65.458,1141000.0],["2023-01-05",64.8828,65.1803,64.2084,64.9026,1840900.0],["2023-01-06",65.7754,67.4813,65.0811,67.4217,1171200.0],["2023-01-09",68.2251,71.0815,68.2251,70.7145,1963000.0],["2023-01-10",70.7145,71.7955,70.5855,71.5972,1406400.0],["2023-01-11",71.3889,74.4932,71.1707,74.3841,2535000.0],["2023-01-12",74.3643,75.9511,74.1957,75.4453,2215300.0],["2023-01-13",74.6618,77.052,74.5626,77.0223,1514100.0],["2023-01-17",76.2685,78.381,76.2487,77.6868,2245900.0],["2023-01-18",78.1033,79.0158,77.4686,77.7463,1901000.0],["2023-01-19",76.8338,77.8653,76.566,77.419,1404600.0],["2023-01-20",77.6471,78.7678,77.0917,78.7678,1370300.0],["2023-01-23",78.9463,80.7811,78.9067,80.3745,1811200.0],["2023-01-24",79.343,80.9497,79.343,79.9778,1241200.0],["2023-01-25",78.4108,79.3034,77.776,79.2141,1264100.0],["2023-01-26",79.7001,79.9778,76.8636,77.6372,1671000.0],["2023-01-27",77.0123,78.0438,76.5462,76.566,723200.0],["2023-01-30",75.7726,76.576,75.5445,76.1693,872300.0],["2023-01-31",76.4668,78.0537,75.9313,77.9843,1329200.0],["2023-02-01",77.2206,79.9084,77.0818,79.3331,1762000.0],["2023-02-02",79.8885,81.5349,79.5414,80.682,1639200.0],["2023-02-03",79.8389,82.011,79.8389,81.4952,1665700.0],["2023-02-06",80.6522,82.1002,80.196,81.9415,1192900.0],["2023-02-07",82.2787,82.973,81.0489,82.7548,2014800.0],["2023-02-08",82.001,82.5564,81.2869,81.7828,1115800.0],["2023-02-09",82.5465,82.8242,80.2952,80.9597,1728300.0],["2023-02-10",80.4043,82.1002,80.2456,81.9713,1092300.0],["2023-02-13",81.9514,83.4094,81.6638,83.3102,966500.0],["2023-02-14",82.5259,84.2632,82.4068,83.747,814400.0],["2023-02-15",82.8932,83.9753,82.8436,83.479,784300.0],["2023-02-16",82.3274,84.3029,82.099,84.0944,1311300.0],["2023-02-17",83.747,84.0647,82.9032,83.2308,1315000.0],["2023-02-21",83.1017,84.025,81.8509,82.0792,1094600.0],["2023-02-22",81.7516,82.5656,81.0567,81.8211,1068200.0],["2023-02-23",82.8932,83.1414,81.3346,82.4763,656700.0],["2023-02-24",80.7986,82.8039,80.6894,82.7642,1084600.0],["2023-02-27",83.3995,84.0547,82.5656,82.9032,801600.0],["2023-02-28",82.6748,83.1017,82.0792,82.4267,1292900.0],["2023-03-01",82.7543,84.1937,82.1983,83.5782,1185200.0],["2023-03-02",82.8833,83.7172,82.0792,83.5286,912300.0],["2023-03-03",83.886,85.0773,83.6874,84.6504,972800.0],["2023-03-06",84.7596,85.0574,83.6378,83.8959,1479800.0],["2023-03-07",84.025,84.4717,82.8535,83.4293,770200.0],["2023-03-08",83.9158,84.571,83.4591,84.2235,715800.0],["2023-03-09",84.5412,84.8192,82.5855,82.7642,883600.0],["2023-03-10",82.4366,82.8833,80.9177,81.3148,1088600.0],["2023-03-13",79.6569,82.0097,79.4187,80.7589,1057800.0],["2023-03-14",82.4763,83.2606,80.9872,82.3472,1605700.0],["2023-03-15",79.8753,80.1235,77.9594,79.7463,2286600.0],["2023-03-16",79.4485,79.4485,73.6211,77.8005,3107600.0],["2023-03-17",77.8104,78.7734,76.5795,78.3862,3090600.0],["2023-03-20",78.962,80.7092,78.8528,80.5107,1667200.0],["2023-03-21",81.8111,82.1685,80.461,81.9402,1225900.0],["2023-03-22",81.7714,83.4889,81.4141,81.7317,1704800.0],["2023-03-23",82.3274,84.1242,81.6623,82.5359,1672500.0],["2023-03-24",81.8608,82.9131,81.0269,82.7642,1361200.0],["2023-03-27",83.0521,83.3896,81.9998,82.377,837500.0],["2023-03-28",82.7543,82.8237,81.692,82.6351,1140200.0],["2023-03-29",83.2209,84.3625,82.6748,84.0051,948100.0],["2023-03-30",84.5809,86.1693,84.4121,86.1097,988500.0],["2023-03-31",86.2487,87.6584,86.1097,87.5194,1332100.0],["2023-04-03",87.5591,88.4526,86.0204,86.8245,1133900.0],["2023-04-04",86.6756,86.8245,83.8363,84.4816,1117100.0],["2023-04-05",83.886,83.9158,81.3545,82.5954,1106000.0],["2023-04-06",81.9998,82.655,81.2751,81.4836,818500.0],["2023-04-10",81.2552,83.0024,81.2552,82.4465,1112500.0],["2023-04-11",82.5954,83.3301,82.109,82.516,881500.0],["2023-04-12",82.923,83.6576,82.7443,82.8337,819900.0],["2023-04-13",83.3102,83.9257,82.0395,83.4988,899400.0],["2023-04-14",83.1414,84.4717,82.248,83.1514,732100.0],["2023-04-17",82.9925,83.3995,82.5061,82.9131,471600.0],["2023-04-18",83.5584,84.2831,82.9131,83.5485,675500.0],["2023-04-19",82.9329,82.9329,80.3419,81.1162,1414000.0],["2023-04-20",80.1831,81.6424,79.7661,80.7986,868600.0],["2023-04-21",80.054,80.5702,77.6814,78.2373,1605800.0],["2023-04-24",78.2969,78.7734,77.7211,78.7039,885900.0],["2023-04-25",77.87,78.148,75.0904,75.1896,1220300.0],["2023-04-26",75.2293,77.2645,74.9514,76.6688,968900.0],["2023-04-27",76.8773,77.731,75.1797,77.2843,1198300.0],["2023-04-28",76.5397,77.7608,76.4603,77.5821,970100.0],["2023-05-01",77.3339,79.7066,77.3339,78.7337,601600.0],["2023-05-02",77.8899,78.7933,76.4107,77.4729,1367100.0],["2023-05-03",78.009,78.6642,76.5,76.8376,743400.0],["2023-05-04",76.3511,76.7085,74.9315,75.2194,706600.0],["2023-05-05",76.1724,77.5722,76.1724,76.7085,777400.0],["2023-05-08",77.0858,77.9991,76.6589,77.8104,604300.0],["2023-05-09",77.2347,77.9097,76.9964,77.1949,502700.0],["2023-05-10",77.9991,78.3862,76.8674,77.6715,759200.0],["2023-05-11",77.1751,78.8627,77.1751,78.5252,716900.0],["2023-05-12",78.8631,79.8369,78.2171,79.0916,757700.0],["2023-05-15",79.1513,79.9165,78.5848,79.5488,595100.0],["2023-05-16",79.1811,80.9897,79.042,80.1351,730800.0],["2023-05-17",80.6319,82.3909,79.7078,82.2319,974200.0],["2023-05-18",82.2319,83.6132,82.1623,83.3747,768500.0],["2023-05-19",83.9808,83.9908,82.9672,83.474,713700.0],["2023-05-22",83.1063,84.5373,83.1063,84.0504,1088900.0],["2023-05-23",83.5436,84.9845,83.2852,84.7063,844900.0],["2023-05-24",84.0603,84.7162,83.1163,84.1498,835300.0],["2023-05-25",85.223,88.1545,85.1932,87.7272,1116400.0],["2023-05-26",88.4328,91.6128,88.2539,90.9966,1302700.0],["2023-05-30",91.7916,92.0699,90.0427,90.6886,1285100.0],["2023-05-31",89.4563,90.3805,88.3135,88.9595,1111700.0],["2023-06-01",89.0787,90.1221,88.0949,89.3868,837300.0],["2023-06-02",90.0228,91.9506,90.0228,91.6922,735100.0],["2023-06-05",91.0861,91.891,89.506,91.0066,607100.0],["2023-06-06",90.4998,92.5965,90.4998,92.2487,586300.0],["2023-06-07",92.4177,94.2958,91.891,93.153,778900.0],["2023-06-08",93.0736,94.0872,92.8152,93.5903,861000.0],["2023-06-09",94.1667,94.8921,93.6201,94.0077,790800.0],["2023-06-12",94.7132,98.3801,94.7132,97.8534,1668000.0],["2023-06-13",98.5987,99.7316,97.2671,98.082,1756000.0],["2023-06-14",97.8435,99.3738,97.6348,99.0658,1912900.0],["2023-06-15",99.3639,104.9189,99.3639,103.9848,2663400.0],["2023-06-16",105.2866,105.8331,102.6731,104.7003,2298200.0],["2023-06-20",104.3326,105.863,103.4879,105.227,1507800.0],["2023-06-21",104.5711,106.6281,103.8854,104.4618,1429500.0],["2023-06-22",103.955,104.3624,102.4942,103.1997,1094200.0],["2023-06-23",101.9973,103.1302,101.6098,102.3948,1540200.0],["2023-06-26",102.5936,103.6867,100.616,100.7949,800100.0],["2023-06-27",101.0831,103.1401,100.5862,102.842,894500.0],["2023-06-28",102.5141,104.1537,101.8383,103.8755,1018400.0],["2023-06-29",105.5251,106.7275,104.2034,106.7176,1260300.0],["2023-06-30",107.3734,108.3175,106.3201,107.2542,1183600.0],["2023-07-03",107.0952,108.4666,106.7275,108.1486,487000.0],["2023-07-05",107.284,108.8044,107.0952,108.1585,780400.0],["2023-07-06",107.284,108.2181,106.1511,107.3834,758900.0],["2023-07-07",107.5523,110.464,107.3238,108.5063,1180600.0],["2023-07-10",108.5063,110.6727,108.3274,110.613,836100.0],["2023-07-11",111.0503,111.567,109.9075,110.941,716900.0],["2023-07-12",112.2726,112.3322,109.9969,110.1062,729400.0],["2023-07-13",110.5633,112.2428,109.818,112.1533,1074700.0],["2023-07-14",111.7161,112.1533,110.2652,110.9111,750400.0],["2023-07-17",110.6727,112.6502,110.2553,112.0639,796300.0],["2023-07-18",112.1036,114.4191,111.9745,114.1209,867500.0],["2023-07-19",113.8526,114.5284,112.9483,114.4191,1603500.0],["2023-07-20",113.7135,114.27,111.7161,112.6999,2003500.0],["2023-07-21",113.3756,113.7731,111.5571,111.6962,1106100.0],["2023-07-24",111.8254,112.0738,110.2056,110.8018,1233200.0],["2023-07-25",110.941,112.8787,110.941,111.2689,819500.0],["2023-07-26",110.5037,111.7956,109.3212,110.1559,921300.0],["2023-07-27",111.1,111.726,107.294,108.2678,1755800.0],["2023-07-28",109.182,109.2914,106.9958,108.2479,1112000.0],["2023-07-31",108.5858,110.3248,108.5858,109.977,846600.0],["2023-08-01",108.715,109.1324,107.6914,108.2777,1214900.0],["2023-08-02",107.294,108.0492,105.9524,107.5225,1075500.0],["2023-08-03",106.5884,108.6852,106.0418,108.1684,728400.0],["2023-08-04",108.1684,109.2317,106.8567,107.9498,718700.0],["2023-08-07",108.7051,108.8839,107.5623,108.1188,935300.0],["2023-08-08",107.6915,107.7809,104.9885,107.6318,964700.0],["2023-08-09",107.3039,107.6517,106.499,106.5487,880700.0],["2023-08-10",106.8964,107.602,105.2667,105.9623,845800.0],["2023-08-11",105.7338,106.1909,104.8991,105.1674,845100.0],["2023-08-14",104.9883,106.5397,104.6204,106.321,536200.0],["2023-08-15",105.9132,105.9132,104.7696,105.3364,705500.0],["2023-08-16",104.7198,105.6845,102.6016,102.88,747900.0],["2023-08-17",103.427,104.2823,101.7861,101.8259,708100.0],["2023-08-18",100.5529,102.3927,99.628,101.8458,701800.0],["2023-08-21",102.164,102.89,101.7662,102.3032,1109100.0],["2023-08-22",103.2182,104.2624,102.6414,102.7507,1103300.0],["2023-08-23",102.8203,104.322,102.5518,104.143,714200.0],["2023-08-24",104.4215,105.2171,102.9496,103.0391,915600.0],["2023-08-25",103.5364,104.0834,101.269,102.6513,944100.0],["2023-08-28",108.3497,112.3973,107.9817,111.7509,3961700.0],["2023-08-29",111.3829,114.7841,111.1343,114.7642,2284500.0],["2023-08-30",114.5951,116.6438,114.4857,115.1321,1882100.0],["2023-08-31",115.3609,115.7786,113.7697,113.7896,7858500.0],["2023-09-01",114.5156,115.7985,113.6603,114.7841,1147300.0],["2023-09-05",113.7299,114.2669,111.6017,112.1387,1364600.0],["2023-09-06",111.8304,113.4316,110.0304,111.0647,985200.0],["2023-09-07",110.4779,110.5276,106.9873,108.0514,1596000.0],["2023-09-08",107.7729,108.5983,106.3011,106.7386,1174300.0],["2023-09-11",107.6834,107.9718,106.3906,107.027,981900.0],["2023-09-12",106.5397,107.6934,106.3409,106.6193,735700.0],["2023-09-13",106.3707,107.5939,106.2712,106.8182,1244900.0],["2023-09-14",107.3552,108.1608,105.7342,108.0812,1023900.0],["2023-09-15",107.4646,107.8724,105.0778,105.4756,1989300.0],["2023-09-18",105.2171,106.4801,104.6999,106.2414,979400.0],["2023-09-19",106.0922,106.7088,105.6447,106.5099,795400.0],["2023-09-20",106.8978,108.3597,106.669,106.7386,998700.0],["2023-09-21",105.764,105.764,103.8745,104.7894,883100.0],["2023-09-22",105.595,107.2657,105.3265,107.0072,863600.0],["2023-09-25",106.679,108.8171,106.679,107.1364,1095200.0],["2023-09-26",106.0524,106.8281,104.143,104.4215,1103400.0],["2023-09-27",105.6745,106.2911,104.4513,104.6005,1564400.0],["2023-09-28",110.9354,125.3157,110.9354,124.2616,7087000.0],["2023-09-29",126.2605,126.6483,124.1124,126.1909,3125200.0],["2023-10-02",125.7234,128.3887,125.6041,128.1599,2255000.0],["2023-10-03",127.1853,129.5125,125.4649,126.8771,1556700.0],["2023-10-04",127.2749,129.9202,127.2749,129.5125,1480200.0],["2023-10-05",128.7865,130.0495,126.1014,128.2893,1806300.0],["2023-10-06",128.2893,131.1136,127.9511,129.234,1815300.0],["2023-10-09",128.2196,133.759,127.8616,133.2617,1979700.0],["2023-10-10",133.0628,135.4993,132.9136,133.5898,1609600.0],["2023-10-11",134.0076,138.4032,133.7689,137.7369,2283300.0],["2023-10-12",138.0552,140.6011,137.2397,138.3535,1865500.0],["2023-10-13",137.7369,139.1391,134.3258,135.2308,1785900.0],["2023-10-16",136.0363,138.7215,136.0065,136.3844,1433900.0],["2023-10-17",135.2507,137.9855,134.823,136.6628,1826400.0],["2023-10-18",135.2507,136.3148,133.9379,134.654,1357500.0],["2023-10-19",135.5291,136.1258,129.3832,129.6219,1736100.0],["2023-10-20",129.0351,129.3732,123.7941,124.3312,2743400.0],["2023-10-23",123.5754,125.1367,121.9643,123.5455,1585600.0],["2023-10-24",123.7146,124.4505,122.6306,123.7842,1863200.0],["2023-10-25",123.3367,123.5157,120.4328,121.109,1856500.0],["2023-10-26",120.8306,122.5709,119.7366,121.2482,1885900.0],["2023-10-27",121.3079,122.4615,120.1344,121.8748,1208300.0],["2023-10-30",122.9289,123.8638,119.3587,119.7565,1808400.0],["2023-10-31",119.7863,122.4118,118.583,122.1234,1572000.0],["2023-11-01",121.9046,124.1621,121.8648,124.1323,1367200.0],["2023-11-02",125.3953,126.2605,123.2074,124.2516,1344500.0],["2023-11-03",125.0074,128.2892,125.0074,127.6925,1329500.0],["2023-11-06",127.5732,128.0904,125.3754,126.4594,1288300.0],["2023-11-07",125.5444,126.0914,124.4306,125.6041,729100.0],["2023-11-08",125.7533,127.3842,125.3257,125.8925,940900.0],["2023-11-09",126.1113,127.0859,123.8936,124.9378,1154300.0],["2023-11-10",125.7732,128.2196,125.3754,127.5533,1079100.0],["2023-11-13",127.0759,130.0893,126.7677,128.8561,1270200.0],["2023-11-14",130.2891,132.5579,129.901,131.2344,1168600.0],["2023-11-15",131.5031,134.2695,131.5031,132.0802,1401900.0],["2023-11-16",130.4383,131.6623,129.4631,130.1398,1859600.0],["2023-11-17",130.4682,131.5329,129.483,130.7468,1099000.0],["2023-11-20",131.6822,132.2892,130.6871,131.7718,1020100.0],["2023-11-21",131.4832,132.1101,129.9905,130.3289,812600.0],["2023-11-22",131.1847,132.329,128.7964,129.8612,1033900.0],["2023-11-24",130.3488,130.6075,129.4631,130.5279,389200.0],["2023-11-27",129.8711,131.6125,128.9556,130.6772,1334800.0],["2023-11-28",130.4184,130.7369,128.5775,130.0403,1771000.0],["2023-11-29",116.9945,119.4126,111.0736,114.6759,9292500.0],["2023-11-30",114.9445,115.2331,113.2031,114.7555,3976000.0],["2023-12-01",114.2281,118.1488,112.9543,116.3377,2232300.0],["2023-12-04",117.2233,117.2233,113.8897,114.7853,2919700.0],["2023-12-05",114.1385,114.5366,112.8051,113.7007,1588200.0],["2023-12-06",115.5217,116.1785,113.7007,113.83,1248600.0],["2023-12-07",113.9892,116.3377,113.9892,115.8501,1484900.0],["2023-12-08",115.8103,119.2732,115.8103,118.4175,1833600.0],["2023-12-11",119.4126,120.9649,118.308,120.3977,1578100.0],["2023-12-12",120.537,121.363,119.1538,119.5618,1570200.0],["2023-12-13",119.4524,120.6067,118.2483,120.0096,2750600.0],["2023-12-14",129.5029,136.5781,125.1742,135.7522,6272700.0],["2023-12-15",136.2995,137.2648,131.115,132.2594,27702500.0],["2023-12-18",133.6824,134.2396,129.3139,129.5726,2267900.0],["2023-12-19",131.4334,131.4334,128.5078,130.5876,1538200.0],["2023-12-20",130.2393,132.8465,127.8809,127.9605,1643900.0],["2023-12-21",129.0054,129.1546,125.7414,128.1197,1356400.0],["2023-12-22",128.1297,128.468,126.4081,127.254,879800.0],["2023-12-26",128.1296,128.6471,127.3833,127.8212,834100.0],["2023-12-27",128.468,128.468,126.5773,126.8261,856700.0],["2023-12-28",127.3933,128.3685,126.3882,127.3535,844600.0],["2023-12-29",126.647,129.085,125.9703,126.7763,1633900.0],["2024-01-02",125.3235,128.3486,124.398,127.5127,2148800.0],["2024-01-03",126.1693,129.6821,126.1693,126.7266,2575300.0],["2024-01-04",125.3832,126.1594,122.169,124.4179,2256700.0],["2024-01-05",123.9303,127.1445,123.4129,126.1494,1697400.0],["2024-01-08",126.7863,128.5974,126.1295,127.8909,1815400.0],["2024-01-09",126.3584,128.5675,125.8509,127.7416,1192100.0],["2024-01-10",128.1595,129.7318,127.9008,128.886,1596800.0],["2024-01-11",129.0253,129.7616,127.3236,128.5874,1377500.0],["2024-01-12",129.0651,130.0801,127.3833,127.5127,1176700.0],["2024-01-16",127.0948,127.0948,124.0597,124.7961,1645600.0],["2024-01-17",123.1542,123.1741,119.3031,120.9152,1980900.0],["2024-01-18",121.9799,123.1143,120.7062,122.8954,1342400.0],["2024-01-19",123.9602,124.4179,122.7064,123.9801,1233800.0],["2024-01-22",125.2439,126.0897,123.8905,124.7861,1045800.0],["2024-01-23",125.3036,125.6121,122.368,122.5671,1019600.0],["2024-01-24",124.0398,125.1842,122.786,123.3233,1135600.0],["2024-01-25",123.9403,124.3881,122.8357,123.5721,905600.0],["2024-01-26",124.0099,124.4776,122.2486,122.6168,927300.0],["2024-01-29",122.368,124.0498,121.6615,123.7114,859400.0],["2024-01-30",126.3783,127.8212,125.5026,126.9754,1067300.0],["2024-01-31",125.632,126.5873,123.9602,124.6767,1139200.0],["2024-02-01",125.1344,130.697,124.816,130.697,1629100.0],["2024-02-02",129.8612,131.8414,128.5078,130.5776,1332600.0],["2024-02-05",129.6621,130.7767,127.5724,129.4432,782100.0],["2024-02-06",129.6223,130.5378,127.8312,129.1248,811800.0],["2024-02-07",129.3636,131.7519,128.8661,130.906,743400.0],["2024-02-08",131.2046,135.4338,130.8463,135.2646,1185000.0],["2024-02-09",135.7422,139.5734,135.384,139.0858,1291700.0],["2024-02-12",139.1355,141.7427,138.3594,139.7724,1515600.0],["2024-02-13",136.1204,140.2898,134.5381,137.9215,1349900.0],["2024-02-14",139.6241,141.4263,138.957,140.7094,909900.0],["2024-02-15",141.3864,142.3722,139.7436,140.4306,908100.0],["2024-02-16",140.6994,141.2172,137.3938,137.9016,786800.0],["2024-02-20",136.5873,137.4236,135.3626,136.7366,823500.0],["2024-02-21",135.3427,137.0453,135.1237,136.4877,878000.0],["2024-02-22",138.6185,140.8886,137.1349,139.6739,723800.0],["2024-02-23",139.9328,140.58,137.9613,138.9172,522100.0],["2024-02-26",138.9769,140.2116,138.7081,139.4549,616100.0],["2024-02-27",139.6839,143.8757,139.3354,142.0835,1117400.0],["2024-02-28",140.2613,142.8999,140.1618,141.4761,808400.0],["2024-02-29",142.8402,143.9454,141.9341,143.4675,1457600.0],["2024-03-01",144.254,147.4999,143.6865,146.5441,1361100.0],["2024-03-04",146.8727,148.8341,145.9367,147.9779,997500.0],["2024-03-05",147.4601,154.3204,147.0121,150.4472,1700600.0],["2024-03-06",151.3433,155.2961,151.2338,152.5281,1370400.0],["2024-03-07",153.0857,154.0217,151.8511,153.8624,1060000.0],["2024-03-08",154.5294,156.2619,150.3476,150.5866,961400.0],["2024-03-11",149.2424,149.5809,145.7276,147.2212,1334600.0],["2024-03-12",147.0818,149.1926,145.1701,148.9537,1511200.0],["2024-03-13",148.1969,149.0433,145.8372,148.1472,1342400.0],["2024-03-14",147.8086,149.1428,145.3095,146.8229,1749400.0],["2024-03-15",128.1738,134.0682,120.4772,122.6179,8496700.0],["2024-03-18",123.5837,125.9534,122.2993,123.6435,2724500.0],["2024-03-19",122.5084,126.4612,122.3989,125.2067,1936000.0],["2024-03-20",125.127,127.1781,124.7088,126.3517,1569800.0],["2024-03-21",127.6063,130.3743,126.9691,128.6518,1593100.0],["2024-03-22",128.4825,132.276,128.4825,130.6232,1082200.0],["2024-03-25",130.6331,131.7981,130.2747,130.7725,1009400.0],["2024-03-26",131.6388,135.3228,131.6388,133.0327,1348700.0],["2024-03-27",132.973,135.6215,131.8678,135.3527,1023600.0],["2024-03-28",135.1237,136.0397,133.0925,133.3713,1011200.0],["2024-04-01",133.0327,135.4223,132.8236,135.0241,903100.0],["2024-04-02",133.6899,134.4366,130.7825,133.6102,1184900.0],["2024-04-03",133.2816,137.7423,133.0228,137.5929,1048500.0],["2024-04-04",139.3951,140.2613,135.1236,135.2929,1089800.0],["2024-04-05",136.3384,140.0224,135.7111,139.8631,1147700.0],["2024-04-08",139.6142,140.8389,137.8717,137.9813,1026600.0],["2024-04-09",138.1007,138.738,134.586,135.9401,1184800.0],["2024-04-10",133.3115,136.9159,132.734,135.7709,1002900.0],["2024-04-11",136.3981,137.6726,135.8107,137.4237,794100.0],["2024-04-12",135.8803,137.1847,133.1223,133.4907,1011400.0],["2024-04-15",135.0739,135.8107,131.7881,132.0868,801300.0],["2024-04-16",131.2704,132.3856,129.8366,131.4695,802500.0],["2024-04-17",132.2162,132.2162,128.5621,129.0898,667500.0],["2024-04-18",129.4781,131.5293,128.5522,129.0301,662500.0],["2024-04-19",126.3218,127.0586,117.0521,118.2369,3269300.0],["2024-04-22",120.298,120.7361,116.3551,118.6153,2033000.0],["2024-04-23",119.9196,120.9452,118.8443,120.3677,1892000.0],["2024-04-24",122.2196,123.3149,119.2824,119.7205,1361200.0],["2024-04-25",118.8642,119.6906,117.4902,117.9681,2165800.0],["2024-04-26",118.456,119.4019,117.0122,117.759,1940100.0],["2024-04-29",117.7192,119.4616,116.7135,119.3521,1619200.0],["2024-04-30",118.217,121.1045,116.8031,116.8529,1279500.0],["2024-05-01",115.7278,116.2157,111.9641,113.8858,1664000.0],["2024-05-02",115.3992,115.3992,112.5715,114.762,1273100.0],["2024-05-03",116.4148,116.8928,114.8516,116.7135,1104000.0],["2024-05-06",117.7889,118.7945,117.2711,118.456,1347000.0],["2024-05-07",118.2568,118.4659,116.6638,116.9226,1346700.0],["2024-05-08",116.5144,117.9681,116.2456,117.0222,763700.0],["2024-05-09",117.1417,118.0776,116.7932,117.4205,1230200.0],["2024-05-10",118.2867,118.7447,116.2854,117.4404,720200.0],["2024-05-13",117.9382,117.9382,115.8075,117.3408,1338600.0],["2024-05-14",117.2711,118.4567,116.5836,117.2212,1336900.0],["2024-05-15",118.2674,118.2674,113.4351,115.0492,2742600.0],["2024-05-16",115.0791,116.3444,114.1525,114.9595,1527100.0],["2024-05-17",115.3979,115.6072,114.003,114.6009,1136700.0],["2024-05-20",111.562,123.6776,111.273,120.569,3271400.0],["2024-05-21",117.6597,118.4866,116.1253,117.3607,1730700.0],["2024-05-22",117.6397,118.8752,116.4242,117.7493,1452500.0],["2024-05-23",119.6324,120.4893,117.55,118.3571,1095800.0],["2024-05-24",119.473,120.4494,118.1479,119.1641,1147400.0],["2024-05-28",120.0908,120.0908,117.0618,118.3372,993200.0],["2024-05-29",117.281,117.8589,116.4142,116.9024,958700.0],["2024-05-30",117.1914,119.9114,117.022,118.7855,951600.0],["2024-05-31",118.4269,119.1442,115.0891,118.4667,2308100.0],["2024-06-03",118.9649,118.9649,115.5474,116.8028,768300.0],["2024-06-04",115.7068,115.7068,113.6543,113.7938,788400.0],["2024-06-05",114.5809,115.6072,113.3156,115.5474,939100.0],["2024-06-06",115.0791,115.8164,113.5646,113.9034,826000.0],["2024-06-07",113.3155,113.9931,112.5683,113.465,964800.0],["2024-06-10",112.7177,116.8327,112.7177,116.6733,997600.0],["2024-06-11",116.195,117.5999,115.3481,117.3209,1120700.0],["2024-06-12",118.6062,120.4395,117.4006,120.1904,1069400.0],["2024-06-13",120.2103,120.7284,117.7095,120.6587,738800.0],["2024-06-14",119.4132,119.6823,117.9486,119.0446,915400.0],["2024-06-17",119.0346,124.5644,118.6859,124.0264,1919100.0],["2024-06-18",125.1522,128.7491,125.1423,125.77,3013800.0],["2024-06-20",119.8217,124.0861,110.6154,111.3826,5579100.0],["2024-06-21",110.5955,114.7104,110.0674,112.7775,4897500.0],["2024-06-24",112.8572,115.1787,112.1996,112.5683,2920500.0],["2024-06-25",112.1,114.0628,112.1,113.9632,1782200.0],["2024-06-26",112.4886,112.5583,110.4261,111.831,1852500.0],["2024-06-27",111.8409,112.7576,107.3872,107.5267,2356200.0],["2024-06-28",107.7359,109.7984,107.437,108.3935,5682600.0],["2024-07-01",108.6127,109.1508,107.1581,108.1245,1742200.0],["2024-07-02",107.7858,109.3799,107.1082,108.1345,1581100.0],["2024-07-03",108.4633,109.7785,108.2042,109.6988,1053500.0],["2024-07-05",109.0711,110.177,107.9253,108.1644,1682200.0],["2024-07-08",108.5729,110.8546,107.8057,109.6191,1329000.0],["2024-07-09",109.7486,111.4524,109.5892,109.6091,1045200.0],["2024-07-10",111.4922,113.6244,110.5357,113.2757,1125300.0],["2024-07-11",114.013,115.8463,113.5049,114.003,1266700.0],["2024-07-12",114.0229,115.7566,113.9532,114.5112,818600.0],["2024-07-15",114.003,116.2149,114.003,114.8798,848800.0],["2024-07-16",115.2285,117.829,114.7802,117.6397,896400.0],["2024-07-17",115.5474,116.0356,113.6344,114.5012,1226600.0],["2024-07-18",114.5809,115.2086,111.004,111.8111,1146500.0],["2024-07-19",112.5284,113.3554,109.7685,110.1372,1102100.0],["2024-07-22",111.2132,113.1063,109.35,112.8871,1652800.0],["2024-07-23",112.3292,112.8971,111.5919,111.7612,1597900.0],["2024-07-24",111.273,114.5211,110.2567,110.6453,2045200.0],["2024-07-25",111.4025,114.0827,108.8021,109.9479,2079600.0],["2024-07-26",111.831,112.359,109.898,109.9777,1210900.0],["2024-07-29",110.5656,111.5121,109.1508,109.5493,1151100.0],["2024-07-30",109.5493,110.5158,108.1744,108.9515,1397400.0],["2024-07-31",111.5221,114.3318,110.4759,112.2594,1382800.0],["2024-08-01",111.4524,112.2494,106.62,108.6028,1558300.0],["2024-08-02",105.813,105.813,96.4173,99.257,3749700.0],["2024-08-05",95.7199,98.6193,95.5007,97.1945,2333200.0],["2024-08-06",98.151,101.5785,97.593,100.0939,1641500.0],["2024-08-07",101.967,103.063,97.603,98.0813,1319400.0],["2024-08-08",99.6356,101.6283,98.5994,101.5187,1069400.0],["2024-08-09",101.2397,101.9272,100.353,101.7578,678500.0],["2024-08-12",102.3058,102.9634,101.1102,101.6482,789900.0],["2024-08-13",102.4553,104.3683,101.7678,103.6609,867500.0],["2024-08-14",104.5576,104.9561,102.2759,102.8937,1080700.0],["2024-08-15",104.8081,107.8992,104.18,106.7725,1403600.0],["2024-08-16",106.3038,106.5731,104.7683,106.0446,795000.0],["2024-08-19",106.3238,107.2411,105.4762,107.1514,717000.0],["2024-08-20",106.9819,107.7995,106.3138,106.5631,728000.0],["2024-08-21",107.2511,108.7269,106.7127,108.2981,708900.0],["2024-08-22",108.4177,108.9562,106.6927,106.8323,821300.0],["2024-08-23",108.1784,109.2155,107.0617,108.1984,1442400.0],["2024-08-26",108.687,109.4847,107.7995,108.3878,1102200.0],["2024-08-27",107.5502,107.8095,106.4035,107.291,1075500.0],["2024-08-28",106.9919,108.1485,106.7825,107.0317,1128400.0],["2024-08-29",107.7198,109.4647,106.932,107.3309,1251400.0],["2024-08-30",108.5773,109.1756,107.1614,108.9662,2024100.0],["2024-09-03",106.4434,107.291,102.8239,103.113,1990200.0],["2024-09-04",102.4051,104.16,101.7569,103.3025,1254000.0],["2024-09-05",103.0233,104.16,101.7968,102.2954,1088600.0],["2024-09-06",101.9165,102.9435,99.8823,100.7498,1278400.0],["2024-09-09",101.7071,104.529,101.2285,102.3851,2102900.0],["2024-09-10",102.6344,102.6344,100.4906,101.3481,1521500.0],["2024-09-11",100.9892,103.3224,99.3838,103.143,1566600.0],["2024-09-12",103.1629,104.6087,102.2754,103.5019,1173500.0],["2024-09-13",104.4292,106.5731,104.16,105.5959,2468500.0],["2024-09-16",103.7711,105.6657,103.5219,105.4164,1329700.0],["2024-09-17",105.7654,107.4206,105.7454,106.5232,1335800.0],["2024-09-18",107.2013,110.053,106.8024,107.5403,1360400.0],["2024-09-19",110.9106,111.3693,109.2454,110.5416,1828700.0],["2024-09-20",111.5587,114.0615,110.8807,113.6327,5777300.0],["2024-09-23",113.6726,114.2908,112.3066,112.7154,1565500.0],["2024-09-24",114.6398,114.6698,112.3564,112.5359,1322100.0],["2024-09-25",113.0843,115.8164,112.9547,113.1042,1972800.0],["2024-09-26",123.6439,129.5968,123.2052,126.2863,3817500.0],["2024-09-27",127.4529,127.6324,121.869,121.9887,2053600.0],["2024-09-30",121.1012,122.0983,117.8705,119.4859,1969700.0],["2024-10-01",119.2864,119.3263,117.352,118.8178,1618000.0],["2024-10-02",118.2694,120.3434,118.1896,118.6283,1376700.0],["2024-10-03",117.8306,120.0542,117.8007,119.5557,1233800.0],["2024-10-04",122.3177,122.6867,120.154,121.3106,1043300.0],["2024-10-07",120.2836,122.2978,120.2836,121.9488,1407200.0],["2024-10-08",121.9388,123.2849,120.8021,122.9858,1360600.0],["2024-10-09",123.0955,124.8305,122.3077,123.6638,1247400.0],["2024-10-10",122.577,123.2251,121.4303,122.557,945000.0],["2024-10-11",121.7294,124.6909,121.7294,123.8732,891500.0],["2024-10-14",124.98,126.6054,124.1425,125.4088,1390200.0],["2024-10-15",125.2393,126.047,123.2052,123.9032,1268200.0],["2024-10-16",124.4516,125.0598,123.245,123.5143,781900.0],["2024-10-17",124.2422,125.5983,123.973,125.5584,1056600.0],["2024-10-18",125.4686,127.3233,125.0,125.9373,1108700.0],["2024-10-21",125.5384,125.7478,123.7536,124.0128,897000.0],["2024-10-22",122.0385,124.641,121.6596,123.6638,1547800.0],["2024-10-23",123.624,124.292,120.7722,122.5869,1552900.0],["2024-10-24",123.953,125.01,123.7536,124.6709,1044800.0],["2024-10-25",125.2792,126.2464,124.0228,124.3618,680200.0],["2024-10-28",124.8903,125.5584,124.2123,124.4316,742300.0],["2024-10-29",123.973,125.2094,122.9858,124.4815,1127500.0],["2024-10-30",123.2351,125.1795,122.208,123.624,1192900.0],["2024-10-31",123.1952,123.614,120.8021,122.7365,2040000.0],["2024-11-01",123.9331,127.9016,123.9331,127.3034,1374600.0],["2024-11-04",129.0184,129.5868,126.6851,126.9344,1161300.0],["2024-11-05",126.6951,128.5897,126.3561,128.2905,796100.0],["2024-11-06",132.6181,138.8102,132.1295,137.3744,2006400.0],["2024-11-07",137.4342,138.3914,136.0681,136.9057,1192600.0],["2024-11-08",136.3573,136.9954,135.1308,135.3602,936600.0],["2024-11-11",135.9883,136.2376,133.9741,135.1308,1239700.0],["2024-11-12",134.3929,135.3203,132.5183,132.5283,823900.0],["2024-11-13",132.6181,133.1366,131.3118,131.3517,1061900.0],["2024-11-14",129.6267,131.3417,128.2207,128.6694,1139700.0],["2024-11-15",127.3324,128.849,126.5742,127.971,1074000.0],["2024-11-18",128.8091,129.0685,127.1628,128.0009,795100.0],["2024-11-19",126.225,127.6418,125.776,127.2626,1311800.0],["2024-11-20",127.2626,128.5597,126.5343,127.8912,1093400.0],["2024-11-21",128.6894,131.493,128.2504,130.3456,948600.0],["2024-11-22",129.7071,131.2137,129.1882,130.8245,1569000.0],["2024-11-25",132.6105,136.811,132.3012,133.6981,1369900.0],["2024-11-26",133.3788,134.177,132.1516,132.421,865500.0],["2024-11-27",131.8522,133.1094,131.074,133.0296,1882800.0],["2024-11-29",133.6382,135.6237,133.1493,135.524,678900.0],["2024-12-02",136.1326,136.9707,134.7657,134.8854,1058100.0],["2024-12-03",134.4364,135.5838,134.0573,135.1947,906100.0],["2024-12-04",136.0727,136.9308,135.0251,136.1326,704600.0],["2024-12-05",137.1802,137.28,135.2047,135.4741,730000.0],["2024-12-06",135.5838,136.2822,134.3666,135.3344,824700.0],["2024-12-09",135.6536,136.1525,133.8876,133.9675,963200.0],["2024-12-10",134.4464,134.4464,131.6228,132.4509,888800.0],["2024-12-11",133.7779,133.9475,131.952,133.3888,673300.0],["2024-12-12",132.9198,133.8677,132.5207,133.3389,905300.0],["2024-12-13",134.3366,135.1149,133.0994,134.8255,763000.0],["2024-12-16",134.8954,136.1825,132.86,134.6858,1509500.0],["2024-12-17",134.5661,135.2047,132.6504,133.6582,1823900.0],["2024-12-18",147.8361,149.7418,140.6823,143.3662,4765100.0],["2024-12-19",144.9427,145.3019,137.4696,140.1236,2413600.0],["2024-12-20",139.6646,145.4216,139.6646,144.6733,6861200.0],["2024-12-23",144.8329,146.1599,143.7354,145.3418,1246500.0],["2024-12-24",145.1722,147.7663,143.8352,147.437,537200.0],["2024-12-26",146.7785,148.3051,146.3695,147.3073,888200.0],["2024-12-27",146.4193,147.3073,145.1821,145.5912,637800.0],["2024-12-30",143.6755,144.5835,141.9295,143.4361,709800.0],["2024-12-31",143.476,144.803,143.1767,143.5757,760100.0],["2025-01-02",144.2043,145.4116,142.149,142.5082,910200.0],["2025-01-03",143.6755,150.5999,143.6755,149.3228,2002500.0],["2025-01-06",151.1686,152.6553,150.3305,151.6775,1359300.0],["2025-01-07",152.6552,155.3791,152.1065,152.3858,1613100.0],["2025-01-08",151.3682,154.1818,150.1409,153.6031,1121200.0],["2025-01-10",152.1364,155.7583,150.8693,153.5333,1266400.0],["2025-01-13",151.0389,153.3537,150.1809,153.1641,1102200.0],["2025-01-14",154.4213,156.3469,153.1641,155.6186,1266800.0],["2025-01-15",158.8213,159.2404,155.878,157.8136,1587700.0],["2025-01-16",158.991,162.3534,158.512,161.3656,1648300.0],["2025-01-17",162.6327,163.8799,161.3257,162.5329,1620800.0],["2025-01-21",164.6282,168.4197,164.2291,167.2024,1449900.0],["2025-01-22",168.5693,170.4151,167.9806,168.5893,1500500.0],["2025-01-23",167.1126,171.1635,166.1248,170.8542,1276000.0],["2025-01-24",174.0868,174.4061,171.2832,172.9394,1592700.0],["2025-01-27",166.6736,168.4995,155.1596,159.1705,3052200.0],["2025-01-28",162.4232,162.7924,158.2227,161.3556,1369000.0],["2025-01-29",164.5584,165.4065,159.6694,160.6173,1361200.0],["2025-01-30",162.0341,164.0096,160.4676,162.2735,1207000.0],["2025-01-31",163.9098,164.6282,160.9066,162.0441,1185300.0],["2025-02-03",157.2948,160.3579,155.3891,159.1207,1421600.0],["2025-02-04",159.9987,161.615,158.7415,161.4654,814400.0],["2025-02-05",161.9742,164.5484,161.4654,163.2513,1206700.0],["2025-02-06",164.1493,165.7656,163.6305,165.3765,1002700.0],["2025-02-07",166.4641,168.9385,164.1094,165.0373,1022100.0],["2025-02-10",166.0051,167.392,165.4663,166.1448,990600.0],["2025-02-11",164.6282,167.1924,164.6282,166.943,846100.0],["2025-02-12",164.8178,169.0283,163.8699,168.4496,1160900.0],["2025-02-13",168.4196,168.8187,166.4042,168.2899,681600.0],["2025-02-14",169.0283,169.7966,167.9507,169.2677,604600.0],["2025-02-18",170.6852,171.1444,167.8303,169.6171,1070800.0],["2025-02-19",169.5672,170.3857,168.3693,168.7886,829400.0],["2025-02-20",168.5889,168.7986,164.4064,165.8239,1005800.0],["2025-02-21",166.4228,166.7422,161.4617,162.3201,1115900.0],["2025-02-24",162.5797,163.0289,157.8381,158.8164,1476800.0],["2025-02-25",158.7166,160.4235,156.5904,157.2292,1260400.0],["2025-02-26",159.076,160.6431,157.6685,158.467,1034400.0],["2025-02-27",159.5052,159.5052,153.4959,153.8453,952300.0],["2025-02-28",152.857,154.7037,151.1701,154.6438,2009600.0],["2025-03-03",155.8517,156.5604,145.1208,146.1889,2042300.0],["2025-03-04",144.0428,144.2924,139.9601,141.3077,1835100.0],["2025-03-05",141.9265,144.1326,140.3094,142.8848,1296300.0],["2025-03-06",139.1815,141.9166,137.5444,138.0036,1188800.0],["2025-03-07",137.5045,139.7504,134.4898,139.7005,1210500.0],["2025-03-10",135.7975,136.626,131.7847,133.1123,1389000.0],["2025-03-11",132.0941,134.7793,131.0061,132.2039,1133000.0],["2025-03-12",135.0987,135.9872,133.2321,133.861,1556500.0],["2025-03-13",133.0923,134.0706,129.7483,130.2773,1026100.0],["2025-03-14",132.8328,136.1269,131.605,135.6877,1223800.0],["2025-03-17",134.4399,139.5508,134.4399,138.1034,1612200.0],["2025-03-18",136.9155,137.0952,134.5198,135.3782,1225400.0],["2025-03-19",135.498,140.3394,135.2585,139.2314,2386900.0],["2025-03-20",146.0392,147.9358,140.7487,143.5736,2631500.0],["2025-03-21",142.0763,144.9612,138.7423,144.9612,3300200.0],["2025-03-24",147.7362,149.7127,146.4784,149.7027,1477900.0],["2025-03-25",149.6029,149.6428,146.738,148.0257,1921400.0],["2025-03-26",148.6146,148.6146,142.1661,143.6036,1539700.0],["2025-03-27",141.5772,142.0164,137.9437,139.1515,1434200.0],["2025-03-28",137.4745,138.0435,134.949,135.7476,996300.0],["2025-03-31",133.4517,136.1369,131.9144,135.8275,1537500.0],["2025-04-01",135.3284,137.0852,132.7829,136.1768,940600.0],["2025-04-02",133.851,139.431,133.5715,138.5027,912300.0],["2025-04-03",129.7882,131.615,120.3052,123.2699,2539600.0],["2025-04-04",117.7697,118.8278,108.4663,116.6717,3385100.0],["2025-04-07",112.7387,125.5358,111.4111,121.0638,2737500.0],["2025-04-08",125.5558,128.6103,117.5301,120.1355,2494000.0],["2025-04-09",120.3451,139.1515,118.5283,137.1351,2983300.0],["2025-04-10",132.7629,135.508,127.652,131.8046,2202800.0],["2025-04-11",130.6467,134.1804,127.9216,131.7048,1688300.0],["2025-04-14",135.8175,136.8456,131.7946,133.6214,1178300.0],["2025-04-15",133.6214,136.3365,132.2938,135.2684,1203100.0],["2025-04-16",132.0142,135.1486,130.6367,133.6313,854500.0],["2025-04-17",133.7711,135.7675,132.4235,134.7993,1016000.0],["2025-04-21",133.1921,134.4898,127.4923,129.5187,1515500.0],["2025-04-22",131.4253,133.7013,130.517,133.0025,744600.0],["2025-04-23",139.5708,143.1244,138.1533,138.2431,1260600.0],["2025-04-24",139.3611,146.0192,138.9119,145.8695,1382200.0],["2025-04-25",144.7815,147.7362,144.7515,146.6581,1049700.0],["2025-04-28",146.149,148.3651,144.1127,146.1091,838900.0],["2025-04-29",144.9212,147.0274,143.4439,146.3087,626800.0],["2025-04-30",142.805,146.5982,141.7768,146.2988,1325600.0],["2025-05-01",148.6745,150.9105,147.2271,147.317,966900.0],["2025-05-02",150.4813,151.8289,149.7326,150.092,891100.0],["2025-05-05",148.8442,151.6592,148.8043,149.9522,743200.0],["2025-05-06",147.0973,150.5212,146.6182,150.0221,1525200.0],["2025-05-07",150.2717,152.9569,148.5747,152.4478,1090600.0],["2025-05-08",154.7137,155.7219,152.5077,154.1248,962400.0],["2025-05-09",154.9333,155.2428,152.7872,153.7055,498600.0],["2025-05-12",159.5251,162.2802,159.1758,161.4517,1126200.0],["2025-05-13",162.0905,168.9483,162.0007,166.7123,1374900.0],["2025-05-14",167.99,170.0164,165.9736,166.5626,1189500.0],["2025-05-15",165.2143,166.9321,163.197,166.3129,661600.0],["2025-05-16",165.9933,167.8908,165.2743,167.5713,828000.0],["2025-05-19",164.2456,167.8209,163.9959,167.2217,842800.0],["2025-05-20",169.1492,170.6772,166.3728,167.2916,1390400.0],["2025-05-21",165.3841,167.791,163.8661,164.9846,764600.0],["2025-05-22",164.3754,166.6924,164.3355,164.8848,801400.0],["2025-05-23",161.679,165.8635,161.3094,165.1644,595300.0],["2025-05-27",167.4814,169.8982,166.4827,168.9494,861500.0],["2025-05-28",168.9495,169.5387,167.2317,167.5213,801800.0],["2025-05-29",169.2291,169.7484,165.9434,168.3303,971200.0],["2025-05-30",167.3815,168.2504,165.1744,167.791,1843500.0],["2025-06-02",167.0819,167.9807,164.4753,167.801,840700.0],["2025-06-03",167.781,172.9342,167.6511,172.7645,1225400.0],["2025-06-04",173.3637,174.2026,171.4861,171.7458,952000.0],["2025-06-05",172.8444,174.4423,171.4362,172.4149,912000.0],["2025-06-06",174.5921,176.7692,173.7732,176.3897,1182900.0],["2025-06-09",177.7679,179.1361,176.7892,177.1487,1004200.0],["2025-06-10",179.7653,179.8752,174.8418,177.8079,1959000.0],["2025-06-11",177.2486,178.7267,175.9603,178.1974,1428800.0],["2025-06-12",176.6993,179.9251,176.6993,178.8465,1120500.0],["2025-06-13",176.5695,178.5469,174.8518,175.6108,1224800.0],["2025-06-16",178.0176,181.9025,176.949,180.5843,2269700.0],["2025-06-17",184.9486,203.6342,184.7588,196.6333,6196200.0],["2025-06-18",199.4996,206.83,197.9516,204.3932,3556200.0],["2025-06-20",204.8326,208.4179,203.0749,205.9312,3051900.0],["2025-06-23",203.8139,208.2082,202.0363,208.0784,1644400.0],["2025-06-24",209.7262,211.7935,208.398,211.6737,1777400.0],["2025-06-25",212.5725,215.6884,212.1031,214.3802,1701400.0],["2025-06-26",215.6585,217.9155,214.47,215.0293,1831100.0],["2025-06-27",215.3289,218.0553,214.2303,217.0866,3320200.0],["2025-06-30",217.7158,218.7145,214.51,217.8157,1713000.0],["2025-07-01",217.7258,218.7145,213.9108,215.8582,1906200.0],["2025-07-02",216.6871,221.9103,215.7284,221.6007,1658100.0],["2025-07-03",222.4496,227.2434,222.2599,225.7153,1129000.0],["2025-07-07",224.7067,227.1734,223.0888,225.1161,1084000.0],["2025-07-08",227.2034,227.2034,219.4336,221.5708,1672100.0],["2025-07-09",223.0788,223.4184,219.7631,220.9715,1398500.0],["2025-07-10",220.9416,223.0488,218.9142,220.672,1196500.0],["2025-07-11",220.3923,222.3797,218.1952,221.7305,865700.0],["2025-07-14",220.6719,221.7605,218.7145,220.2325,943100.0],["2025-07-15",221.8204,222.5095,217.1166,218.4948,1356600.0],["2025-07-16",218.2451,218.4848,214.2203,218.0054,1272300.0],["2025-07-17",217.9854,222.6893,217.3463,221.9403,1462300.0],["2025-07-18",224.2173,226.1648,222.5894,223.688,1280100.0],["2025-07-21",223.708,225.6854,221.2512,222.909,1085300.0],["2025-07-22",222.5095,223.0488,216.3975,220.5521,1252100.0],["2025-07-23",221.7006,228.8612,221.4609,228.8512,1281500.0],["2025-07-24",225.9151,226.6142,212.0232,218.1253,1934500.0],["2025-07-25",218.9941,223.0488,218.9941,222.2599,854400.0],["2025-07-28",221.6706,224.5069,219.7731,224.4969,828700.0],["2025-07-29",227.7028,232.5365,227.3333,230.0797,1791600.0],["2025-07-30",229.7001,231.6176,224.8465,226.1248,1150800.0],["2025-07-31",227.5729,227.7527,220.7418,222.879,1203800.0],["2025-08-01",218.3649,221.5308,213.721,218.2751,1370900.0],["2025-08-04",220.9116,222.0701,218.0553,222.0002,1058400.0],["2025-08-05",223.8078,225.4757,217.6858,219.3237,930900.0],["2025-08-06",219.3437,221.0414,216.7271,220.3923,1290900.0],["2025-08-07",222.2399,222.5495,218.1053,220.2025,1350700.0],["2025-08-08",222.3797,226.764,221.2911,224.0475,1315400.0],["2025-08-11",224.1674,227.1435,221.7505,222.3797,842200.0],["2025-08-12",224.2473,230.1995,223.688,230.0097,1135000.0],["2025-08-13",230.6289,232.117,215.7384,218.7944,1843000.0],["2025-08-14",217.0067,219.094,214.0106,217.1166,1654000.0],["2025-08-15",216.2774,216.3473,211.5318,215.1284,1272600.0],["2025-08-18",214.1693,216.2474,213.51,215.4581,1477200.0],["2025-08-19",211.402,211.9115,204.5983,205.9071,2051400.0],["2025-08-20",204.928,205.1178,199.4232,203.859,1515900.0],["2025-08-21",204.4984,206.4066,203.7091,204.8681,1048900.0],["2025-08-22",205.4775,210.1231,204.5683,209.6436,1033600.0],["2025-08-25",210.0332,212.2012,208.4947,208.6445,1167200.0],["2025-08-26",209.3039,209.8534,205.6174,208.175,2141800.0],["2025-08-27",207.8653,208.3648,205.7073,207.7054,1125100.0],["2025-08-28",208.5546,211.0223,208.175,209.6736,1352300.0],["2025-08-29",209.0342,210.4928,202.77,204.6383,1645200.0],["2025-09-02",199.573,201.9608,196.7457,201.8908,2109300.0],["2025-09-03",203.4594,203.4594,200.8318,203.0098,1117600.0],["2025-09-04",203.909,208.6345,201.671,207.7753,1121500.0],["2025-09-05",208.0351,212.381,205.8072,209.9033,1116900.0],["2025-09-08",210.8624,211.9814,207.6155,208.9742,1078400.0],["2025-09-09",208.6645,209.5836,206.3766,209.0242,781600.0],["2025-09-10",209.184,215.8478,209.154,215.5181,1439300.0],["2025-09-11",216.1575,216.9467,213.5799,214.0794,863200.0],["2025-09-12",213.1903,215.0985,212.6108,213.8596,966300.0],["2025-09-15",214.1793,219.6042,213.1903,215.8578,1263100.0],["2025-09-16",215.5381,216.2574,210.6726,213.1303,1306400.0],["2025-09-17",212.7407,213.7997,208.2149,213.44,1289000.0],["2025-09-18",216.617,226.278,216.4172,223.081,2748400.0],["2025-09-19",222.9111,224.5296,219.6542,224.13,2883500.0],["2025-09-22",224.2099,233.6011,224.2099,233.0117,2267800.0],["2025-09-23",233.8909,236.918,232.2224,234.2305,2054200.0],["2025-09-24",234.78,234.78,224.17,225.0691,2581400.0],["2025-09-25",206.5165,213.0204,203.3595,210.0032,3241700.0],["2025-09-26",213.3601,216.9168,211.2521,215.638,1735100.0],["2025-09-29",218.2955,220.3236,212.331,214.3092,1638300.0],["2025-09-30",214.8387,218.7451,213.2202,216.9667,1212400.0],["2025-10-01",214.3392,216.4472,210.7026,214.6389,1512500.0],["2025-10-02",216.9268,218.795,213.5499,215.4881,1326600.0],["2025-10-03",215.7978,216.9467,201.4612,201.8908,2050300.0],["2025-10-06",207.4956,208.3448,202.0007,202.0107,1480200.0],["2025-10-07",204.6782,205.6873,199.3133,202.4303,1241100.0],["2025-10-08",203.849,206.9062,202.81,206.3367,860600.0],["2025-10-09",206.5165,207.2159,202.81,204.5184,942500.0],["2025-10-10",205.6373,205.6373,193.6586,193.8084,1408400.0],["2025-10-13",199.3133,200.7619,197.6149,199.7129,1145400.0],["2025-10-14",196.5458,202.2605,194.8175,200.4022,939400.0],["2025-10-15",203.6092,207.8752,202.6002,206.6864,1032200.0],["2025-10-16",209.8334,210.6227,206.2468,209.5437,1188500.0],["2025-10-17",207.3258,209.8134,205.6673,209.1441,1033600.0],["2025-10-20",210.203,210.7126,200.9018,203.829,1181800.0],["2025-10-21",203.1696,203.899,200.5321,200.9317,1134600.0],["2025-10-22",201.5312,201.8109,194.5677,198.564,1763800.0],["2025-10-23",200.2024,207.0061,199.3532,206.3767,1161000.0],["2025-10-24",209.8034,215.2184,209.6136,212.2411,1472900.0],["2025-10-27",214.3991,215.9976,208.4547,211.0323,943600.0],["2025-10-28",213.0004,215.8877,210.263,214.3192,1275200.0],["2025-10-29",212.5109,226.6177,212.0314,222.1119,1540700.0],["2025-10-30",220.6832,228.6857,218.8849,221.2627,911400.0],["2025-10-31",222.9511,229.0154,219.7841,220.6832,1115100.0],["2025-11-03",222.1918,224.0601,217.4862,220.1038,1521500.0],["2025-11-04",214.0894,215.8478,208.7944,209.0242,1260900.0],["2025-11-05",209.7635,218.8949,209.5137,217.9458,932400.0],["2025-11-06",218.3554,220.3436,212.4509,214.8587,944700.0],["2025-11-07",212.2112,214.559,205.7372,213.51,1075700.0],["2025-11-10",218.5353,221.7722,216.1275,219.0548,1019500.0],["2025-11-11",216.7569,217.1166,209.8134,210.8924,819700.0],["2025-11-12",210.6826,216.1275,209.9233,213.7297,884700.0],["2025-11-13",211.9215,213.3601,199.6829,201.6311,1329500.0],["2025-11-14",197.485,204.1987,196.2162,201.681,926800.0],["2025-11-17",200.6616,203.0703,197.5133,200.3518,1226700.0],["2025-11-18",197.3134,200.9414,195.8642,198.7726,940800.0],["2025-11-19",198.2429,204.7794,197.8931,199.9819,800300.0],["2025-11-20",204.8893,206.4485,191.0668,192.3861,1526500.0],["2025-11-21",192.1062,197.5033,189.4976,196.5938,1505600.0],["2025-11-24",196.7237,199.902,193.6254,197.0435,2320800.0],["2025-11-25",196.4339,205.0492,194.435,203.8699,1062900.0],["2025-11-26",203.67,209.8067,203.3901,207.1181,877300.0],["2025-11-28",209.5868,211.7156,206.1786,210.5962,460700.0],["2025-12-01",208.5373,213.5646,207.298,209.8766,1091700.0],["2025-12-02",210.8161,214.3842,209.8066,211.9355,1033900.0],["2025-12-03",212.2853,215.2437,209.2869,213.9344,1403000.0],["2025-12-04",213.1848,219.5414,211.8955,218.6019,619300.0],["2025-12-05",219.7713,222.18,218.2621,219.9412,764900.0],["2025-12-08",222.5998,231.9347,221.3504,225.2983,1356500.0],["2025-12-09",222.9795,230.2256,222.2499,227.9668,1127800.0],["2025-12-10",228.3066,231.325,222.6897,229.8458,1291400.0],["2025-12-11",227.8269,234.1935,223.1894,234.1235,1091000.0],["2025-12-12",232.5844,233.3739,219.0117,222.2499,1725700.0],["2025-12-15",223.5292,225.9279,220.4909,221.0906,1803700.0],["2025-12-16",219.7713,222.15,212.3253,212.4452,2123300.0],["2025-12-17",222.3799,232.7243,206.8882,216.1832,4280200.0],["2025-12-18",219.1016,220.9706,206.6483,216.9228,2246700.0],["2025-12-19",217.4325,227.717,217.4325,226.4976,2546400.0],["2025-12-22",228.8664,231.0452,225.6781,229.6559,942800.0],["2025-12-23",227.597,235.1929,226.3277,234.9431,1103200.0],["2025-12-24",235.4228,236.3723,233.144,234.3634,520500.0],["2025-12-26",236.1624,236.872,233.8737,235.9825,710200.0],["2025-12-29",233.8736,236.6222,232.9342,234.8431,648400.0],["2025-12-30",234.993,235.3329,231.1051,231.445,535100.0],["2025-12-31",232.5644,232.6143,227.617,227.8969,668200.0],["2026-01-02",231.1651,240.5301,230.6454,240.2602,1018800.0],["2026-01-05",243.7683,248.8656,221.8901,223.3194,2099300.0],["2026-01-06",220.8807,225.768,215.5036,224.2589,1293900.0],["2026-01-07",222.15,226.1278,219.3215,224.3288,834300.0],["2026-01-08",223.2394,225.2083,214.8839,221.6902,1025900.0],["2026-01-09",222.2699,228.7264,220.9806,226.0279,993800.0],["2026-01-12",224.7985,231.1851,224.0689,230.4555,1203900.0],["2026-01-13",230.1556,240.9698,230.1556,238.2213,1167900.0],["2026-01-14",239.8704,245.4574,237.1119,241.2097,1363800.0],["2026-01-15",246.3669,256.0317,243.4785,253.0433,1577900.0],["2026-01-16",253.2732,254.3526,248.4058,251.1543,1580700.0],["2026-01-20",247.5962,252.5236,245.1476,246.6168,1097400.0],["2026-01-21",247.7761,254.4026,243.8483,253.0133,843300.0],["2026-01-22",256.6913,257.9107,241.9893,244.5679,1124600.0],["2026-01-23",243.3785,246.8666,237.5916,243.0087,927700.0],["2026-01-26",243.0987,245.2675,239.8104,241.6794,957300.0],["2026-01-27",241.7494,246.3369,238.871,242.1492,864400.0],["2026-01-28",242.7688,246.9966,240.3701,243.4884,1016500.0],["2026-01-29",244.7778,246.147,235.3828,243.7883,1100300.0],["2026-01-30",241.2796,245.5773,235.103,237.0619,818900.0],["2026-02-02",236.0425,246.6767,236.0425,243.0887,922300.0],["2026-02-03",246.5868,252.8634,239.6705,245.4974,925100.0],["2026-02-04",244.9777,245.3674,227.1673,235.9325,1690800.0],["2026-02-05",231.8747,241.8194,231.465,241.6994,796500.0],["2026-02-06",250.9145,260.4193,250.9145,258.1106,1172400.0],["2026-02-09",256.8212,266.4161,255.9417,265.8164,937700.0],["2026-02-10",264.2572,265.1867,257.1311,258.7902,892100.0],["2026-02-11",264.3772,267.8553,258.9401,260.939,856700.0],["2026-02-12",263.5876,269.0247,250.4247,250.9944,1218500.0],["2026-02-13",252.0538,256.9912,247.8761,254.4425,1033900.0],["2026-02-17",253.3728,259.4814,250.6734,257.3419,643900.0],["2026-02-18",257.0219,264.9402,255.3223,260.4812,889300.0],["2026-02-19",259.1015,263.5005,256.732,262.3807,1457100.0],["2026-02-20",260.3712,277.8072,260.3712,271.0288,1663700.0],["2026-02-23",267.5296,270.069,259.7613,261.221,1218800.0],["2026-02-24",264.3103,272.7284,262.9106,266.1999,690100.0],["2026-02-25",268.1894,281.1565,267.4396,277.5073,1367700.0],["2026-02-26",279.107,281.3065,266.0199,271.8486,909600.0],["2026-02-27",269.0692,269.3892,261.6009,264.9301,1834300.0],["2026-03-02",257.8418,263.3105,254.9424,261.121,1338400.0],["2026-03-03",251.0533,256.0222,243.435,254.1826,1055100.0],["2026-03-04",257.4618,257.9417,252.8029,255.1224,725800.0],["2026-03-05",252.263,257.4119,245.6945,252.1531,1450700.0],["2026-03-06",244.9447,250.1635,240.2757,241.0356,1123800.0],["2026-03-09",234.907,247.964,234.907,247.4041,1429500.0],["2026-03-10",249.0738,255.2924,247.3441,251.0933,1130900.0],["2026-03-11",249.6336,255.5623,248.8538,255.4023,1052300.0],["2026-03-12",249.3737,255.1924,248.7038,252.0831,1313100.0],["2026-03-13",254.5725,254.5825,248.4939,250.5934,950800.0],["2026-03-16",254.8225,260.3012,253.0828,257.9417,1438800.0],["2026-03-17",258.0817,262.8906,254.1126,262.2908,1933700.0],["2026-03-18",247.6441,262.1908,239.136,258.6116,2967400.0],["2026-03-19",253.1528,267.5696,252.9629,265.2501,1733800.0],["2026-03-20",265.72,269.0592,249.9636,253.5727,2156600.0],["2026-03-23",257.2319,268.6293,254.2926,266.1999,1344300.0],["2026-03-24",264.2603,278.4471,262.9406,277.3174,1077700.0],["2026-03-25",279.3169,283.6959,274.8779,283.176,1100900.0],["2026-03-26",277.0075,278.2872,263.5305,264.0904,1037600.0],["2026-03-27",259.9413,267.7095,258.7516,261.041,891500.0],["2026-03-30",266.4998,268.6693,245.1446,247.4241,1051500.0],["2026-03-31",253.2328,265.6,251.9531,265.57,1137500.0],["2026-04-01",269.939,275.5178,269.5791,271.8986,738400.0],["2026-04-02",266.3498,275.4978,261.091,268.4893,795000.0],["2026-04-06",270.6989,272.9384,264.9402,267.4096,729000.0],["2026-04-07",265.9899,273.9381,265.89,272.7884,812200.0],["2026-04-08",281.9363,291.3742,281.6464,287.0752,1210200.0],["2026-04-09",287.0752,295.1533,286.8152,292.9538,1017600.0],["2026-04-10",296.833,303.6714,294.5435,299.4324,1155800.0],["2026-04-13",297.6728,305.8809,297.6728,305.3011,1010900.0],["2026-04-14",307.8005,310.6299,302.9816,305.9009,958600.0],["2026-04-15",304.0513,306.3608,298.5726,304.8812,1047300.0],["2026-04-16",298.8325,310.6899,295.9332,310.03,780000.0],["2026-04-17",313.6092,323.4769,312.7794,321.6174,1318000.0],["2026-04-20",322.5371,331.7451,321.2674,330.2054,861100.0],["2026-04-21",333.3747,338.4036,330.7353,333.6046,1028400.0],["2026-04-22",334.8744,336.7339,328.8757,336.324,945600.0],["2026-04-23",337.0039,344.4222,332.4249,338.4536,1186200.0],["2026-04-24",342.4426,346.1418,339.9332,341.5728,1224500.0],["2026-04-27",343.3725,343.3725,330.1754,340.7231,740400.0],["2026-04-28",329.9255,339.2734,325.3365,330.7553,1323100.0],["2026-04-29",334.0146,334.9244,327.3261,333.7846,701800.0],["2026-04-30",338.4136,340.973,332.195,337.4138,1836700.0],["2026-05-01",336.9239,349.541,336.9039,342.3927,1257800.0],["2026-05-04",344.9221,347.7515,336.9339,340.7231,770200.0],["2026-05-05",341.6928,352.5904,335.0743,337.1839,1849100.0],["2026-05-06",354.8099,372.2859,351.4006,372.2559,2582800.0],["2026-05-07",367.647,367.647,344.2923,349.5211,1753300.0],["2026-05-08",355.7496,362.2282,353.2502,355.0698,1300500.0],["2026-05-11",355.1198,368.5468,355.0698,365.1575,949000.0],["2026-05-12",359.9087,359.9087,343.9123,350.7208,1435500.0],["2026-05-13",358.519,360.6486,352.0605,355.3497,990500.0],["2026-05-14",356.5595,361.2184,346.8117,354.26,985800.0],["2026-05-15",343.32,346.22,339.0,339.82,1225700.0],["2026-05-18",340.29,342.86,332.52,338.73,1445500.0],["2026-05-19",334.12,336.82,321.92,332.88,1357600.0],["2026-05-20",337.45,349.52,334.94,345.15,1106400.0],["2026-05-21",348.0,356.59,341.47,356.41,1023600.0],["2026-05-22",360.45,365.09,354.0,364.35,800100.0],["2026-05-26",372.71,381.38,370.97,380.25,1240200.0],["2026-05-27",381.09,381.94,363.29,371.38,754000.0],["2026-05-28",370.9,371.0,359.13,363.65,626000.0],["2026-05-29",368.31,369.99,359.4,364.56,1968100.0],["2026-06-01",355.0,364.63,353.75,359.97,1454200.0],["2026-06-02",368.21,374.17,366.43,373.16,1647300.0],["2026-06-03",375.75,384.7,374.0,379.04,1293000.0],["2026-06-04",368.58,378.74,359.54,373.82,1035000.0],["2026-06-05",369.32,369.32,350.21,353.24,1011400.0],["2026-06-08",362.04,366.34,353.49,363.95,895000.0],["2026-06-09",374.64,376.58,341.47,362.38,1194400.0],["2026-06-10",364.87,372.79,351.15,352.36,989000.0],["2026-06-11",360.0,377.57,359.28,376.89,998400.0],["2026-06-12",379.4,386.64,374.78,384.82,978100.0],["2026-06-15",398.11,398.89,383.85,385.63,1210900.0],["2026-06-16",387.81,389.95,374.6,375.51,1643000.0],["2026-06-17",412.36,428.93,374.11,374.98,2940700.0],["2026-06-18",388.3,390.05,366.21,371.88,2711600.0],["2026-06-22",376.0,379.0,362.0,377.24,1485500.0],["2026-06-23",361.2,373.74,359.0,372.99,2339900.0],["2026-06-24",370.0,386.87,365.0,371.8,2131600.0],["2026-06-25",378.38,383.94,370.01,374.64,1514100.0],["2026-06-26",364.37,369.97,356.0,358.6,3717600.0],["2026-06-29",359.0,373.61,350.25,373.58,1525300.0],["2026-06-30",374.73,386.38,373.58,385.48,1723300.0],["2026-07-01",377.66,379.19,367.59,375.34,1189500.0],["2026-07-02",372.22,374.0,338.73,341.3,1177100.0],["2026-07-06",341.23,351.06,335.68,338.22,1519379.241724],["2026-07-07",329.43,329.43,310.01,321.08,1536050.614132],["2026-07-08",317.96,326.05,313.05,325.21,1208646.748746],["2026-07-09",335.11,342.11,332.12,332.51,1144199.474368],["2026-07-10",330.17,333.7996,327.12,330.29,764099.09723],["2026-07-13",325.34,328.39,318.43,321.96,1186202.535155],["2026-07-14",329.915,331.75,320.46,326.82,817854.902223],["2026-07-15",330,330.05,313.73,319.18,1021961.306103],["2026-07-16",313.75,315.63,305.25,307.06,1073969.773258],["2026-07-17",299.93,304.875,290.4301,301.01,1691994.299663],["2026-07-20",304,309.97,303.38,305.91,886205.839975],["2026-07-21",315.56,320.305,312.17,318.93,970673.546985],["2026-07-22",314.16,324.29,314.16,318.29,752767.774259],["2026-07-23",314.64,325.265,313.08,322.04,860614.672559],["2026-07-24",319.09,322,309.835,312.59,914158.162573],["2026-07-27",311.42,315.115,298.35,311.49,907375.083919],["2026-07-28",304.97,306.36,290,302.95,1256257.095148],["2026-07-29",300.18,300.18,285.8,287.14,1566057.672447],["2026-07-30",297.945,309.14,296.57,308.52,1243199.804035],["2026-07-31",327.12,328.4,309.3,315.05,1266752.99239],["2026-08-03",304.66,321.94,301.0216,318.39,938057.540386],["2026-08-04",329.31,345.53,327.62,340,999866.091138],["2026-08-05",337.39,346.56,337.06,338.62,999015.757618],["2026-08-06",336.58,351.67,334.45,344.67,1022734.661591],["2026-08-07",347.32,351.23,338.5,341.22,1057027.140186],["2026-08-10",345.04,349.25,341.225,342.515,139859.923298],["2026-08-11",350.155,357.72,346.73,356.61,1442797.769375],["2026-08-12",365.8,370.5,363.5819,366.16,1414614.91856],["2026-08-13",366,376.97,364.41,370.36,938255.936349],["2026-08-14",369.69,370.38,360.51,363.1,1049491.826931]]}