{"t":"MTG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-08-07",5.4518,5.7439,5.3301,5.5249,18370000.0],["1991-08-08",5.5249,5.5979,5.4275,5.5735,2752800.0],["1991-08-09",5.5735,5.6466,5.5735,5.5735,2048800.0],["1991-08-12",5.5735,5.6952,5.4762,5.6952,1464400.0],["1991-08-13",5.6466,5.7439,5.5979,5.6709,1738800.0],["1991-08-14",5.6952,5.7196,5.5005,5.6465,1366000.0],["1991-08-15",5.6952,5.7926,5.6952,5.7439,1508800.0],["1991-08-16",5.7196,5.7196,5.5735,5.5979,410000.0],["1991-08-19",5.3545,5.4275,5.2815,5.3788,967600.0],["1991-08-20",5.4032,5.4275,5.2815,5.2815,562400.0],["1991-08-21",5.4275,5.6465,5.4032,5.6465,1086000.0],["1991-08-22",5.6465,5.6465,5.5735,5.5979,768000.0],["1991-08-23",5.5979,5.5979,5.5249,5.5979,808000.0],["1991-08-26",5.6466,5.6952,5.6222,5.6952,515200.0],["1991-08-27",5.7196,5.9386,5.7196,5.9143,536400.0],["1991-08-28",5.963,6.4254,5.963,6.328,1007600.0],["1991-08-29",6.3767,6.5471,6.3037,6.5227,1117200.0],["1991-08-30",6.5227,6.5714,6.401,6.5714,478000.0],["1991-09-03",6.5958,6.5958,6.3767,6.4741,195600.0],["1991-09-04",6.401,6.401,6.1577,6.1577,310400.0],["1991-09-05",6.109,6.1333,6.036,6.109,463200.0],["1991-09-06",6.1333,6.3767,6.1333,6.328,570800.0],["1991-09-09",6.328,6.4741,6.328,6.3767,689200.0],["1991-09-10",6.401,6.4254,6.2794,6.3037,446000.0],["1991-09-11",6.3037,6.3524,6.255,6.255,119200.0],["1991-09-12",6.3767,6.4497,6.3524,6.4254,260800.0],["1991-09-13",6.4741,6.6201,6.4741,6.5471,552000.0],["1991-09-16",6.4984,7.0095,6.4984,6.9122,801200.0],["1991-09-17",6.8635,7.0582,6.8148,7.0582,836800.0],["1991-09-18",7.0095,7.0582,7.0095,7.0338,486000.0],["1991-09-19",7.0095,7.3503,6.9608,7.2529,525200.0],["1991-09-20",7.3016,7.3016,7.2042,7.2042,316000.0],["1991-09-23",7.2286,7.2286,7.0095,7.0095,250800.0],["1991-09-24",7.0338,7.0338,6.8635,6.9608,168000.0],["1991-09-25",6.9608,6.9608,6.8391,6.8391,66000.0],["1991-09-26",6.8391,6.8391,6.7174,6.8391,112400.0],["1991-09-27",6.8635,7.1555,6.8635,7.0825,432400.0],["1991-09-30",7.0825,7.1069,6.9852,7.0582,418000.0],["1991-10-01",7.0582,7.0582,6.9365,6.9608,344000.0],["1991-10-02",6.9122,6.9122,6.7661,6.7661,117200.0],["1991-10-03",6.7174,6.7174,6.4497,6.4497,220000.0],["1991-10-04",6.4254,6.4254,6.2063,6.3524,281200.0],["1991-10-07",6.328,6.5714,6.328,6.4984,724000.0],["1991-10-08",6.4984,6.5714,6.4984,6.4984,673200.0],["1991-10-09",6.5227,6.5471,6.2307,6.2307,299600.0],["1991-10-10",6.2794,6.6444,6.2794,6.6201,362000.0],["1991-10-11",6.6931,6.7905,6.6931,6.7661,606400.0],["1991-10-14",6.7905,6.7905,6.7174,6.7418,126400.0],["1991-10-15",6.7661,6.7661,6.6444,6.7174,166000.0],["1991-10-16",6.7418,6.8391,6.7174,6.7661,401600.0],["1991-10-17",6.7661,6.9608,6.7661,6.9608,276400.0],["1991-10-18",6.9608,7.0095,6.8635,6.8635,258400.0],["1991-10-21",6.8635,6.8878,6.8391,6.8391,149200.0],["1991-10-22",6.7661,6.8148,6.6201,6.6201,74000.0],["1991-10-23",6.6688,6.6931,6.5714,6.5714,42800.0],["1991-10-24",6.5227,6.5227,6.2794,6.2794,69600.0],["1991-10-25",6.2794,6.3524,6.2794,6.3037,197200.0],["1991-10-28",6.2794,6.5714,6.2063,6.5714,224400.0],["1991-10-29",6.5471,6.7174,6.4984,6.6931,834000.0],["1991-10-30",6.6931,6.8148,6.6931,6.7174,377600.0],["1991-10-31",6.7174,6.7418,6.7174,6.7418,186400.0],["1991-11-01",6.6931,6.6931,6.5471,6.6201,40000.0],["1991-11-04",6.5227,6.5227,6.4254,6.4741,126800.0],["1991-11-05",6.4877,6.6341,6.4877,6.5853,468800.0],["1991-11-06",6.5853,6.6584,6.5609,6.5853,164800.0],["1991-11-07",6.5853,6.6828,6.5853,6.6341,488400.0],["1991-11-08",6.6584,6.6584,6.5365,6.5365,270800.0],["1991-11-11",6.5609,6.5609,6.4389,6.4389,140000.0],["1991-11-12",6.4633,6.6097,6.4389,6.5853,417600.0],["1991-11-13",6.4633,6.5365,6.4389,6.5365,338000.0],["1991-11-14",6.5365,6.7316,6.5365,6.6828,504800.0],["1991-11-15",6.7072,6.7072,6.317,6.3902,201600.0],["1991-11-18",6.4389,6.4633,6.317,6.3902,647200.0],["1991-11-19",6.4389,6.4389,6.2682,6.2926,280400.0],["1991-11-20",6.2682,6.4146,6.2682,6.3902,264400.0],["1991-11-21",6.3902,6.4633,6.3414,6.4633,170400.0],["1991-11-22",6.4877,6.756,6.4877,6.756,644800.0],["1991-11-25",6.7316,6.7804,6.6341,6.6341,436000.0],["1991-11-26",6.6828,6.6828,6.3902,6.3902,240400.0],["1991-11-27",6.3902,6.5853,6.3902,6.5853,346800.0],["1991-11-29",6.5609,6.5609,6.5365,6.5365,25200.0],["1991-12-02",6.6097,6.6097,6.5121,6.5365,91600.0],["1991-12-03",6.4877,6.4877,6.3414,6.4146,360000.0],["1991-12-04",6.4389,6.5609,6.4145,6.5365,386800.0],["1991-12-05",6.5853,6.6828,6.5853,6.6828,374800.0],["1991-12-06",6.7072,6.7316,6.6341,6.6341,190800.0],["1991-12-09",6.6341,6.9999,6.6341,6.9267,172800.0],["1991-12-10",6.9511,7.0731,6.9511,7.0487,238400.0],["1991-12-11",7.0243,7.0243,6.878,6.878,95600.0],["1991-12-12",6.9023,6.9023,6.8292,6.8536,82000.0],["1991-12-13",6.9023,7.1462,6.9023,7.0731,396000.0],["1991-12-16",7.1219,7.3414,7.1219,7.2194,372400.0],["1991-12-17",7.2926,7.4633,7.2438,7.3901,275600.0],["1991-12-18",7.3901,7.3901,7.2926,7.3414,165200.0],["1991-12-19",7.3414,7.3414,7.2682,7.2926,52800.0],["1991-12-20",7.3414,7.4877,7.3414,7.3901,221200.0],["1991-12-23",7.4145,7.5609,7.3414,7.5365,462000.0],["1991-12-24",7.5853,7.7804,7.5609,7.756,168400.0],["1991-12-26",7.8048,7.8048,7.6097,7.7072,252400.0],["1991-12-27",7.6584,7.6584,7.6097,7.6097,236400.0],["1991-12-30",7.5609,7.8536,7.5609,7.8536,297600.0],["1991-12-31",7.9023,8.1462,7.9023,8.1462,372000.0],["1992-01-02",7.9999,8.0243,7.7072,7.8536,222400.0],["1992-01-03",7.9023,7.9755,7.8536,7.878,308000.0],["1992-01-06",7.9267,7.9511,7.8048,7.8048,294400.0],["1992-01-07",7.756,7.8779,7.7316,7.8048,298000.0],["1992-01-08",7.7804,7.8536,7.7804,7.8048,335600.0],["1992-01-09",7.8048,7.8536,7.756,7.8536,204000.0],["1992-01-10",7.8048,7.8536,7.7072,7.7072,129600.0],["1992-01-13",7.6584,7.6584,7.4877,7.4877,93600.0],["1992-01-14",7.4145,7.8048,7.4145,7.8048,469600.0],["1992-01-15",7.9023,8.317,7.9023,8.2926,766800.0],["1992-01-16",8.4389,8.4389,7.9999,8.0975,542400.0],["1992-01-17",8.0975,8.0975,7.9511,7.9755,237600.0],["1992-01-20",7.9755,7.9755,7.6341,7.6584,380800.0],["1992-01-21",7.6828,7.6828,7.2682,7.2682,322800.0],["1992-01-22",7.1219,7.317,7.1219,7.2682,501200.0],["1992-01-23",7.317,7.3414,7.2682,7.317,519200.0],["1992-01-24",7.317,7.4145,7.2926,7.4145,270000.0],["1992-01-27",7.4633,7.8292,7.4389,7.8292,545200.0],["1992-01-28",7.9511,7.9999,7.9023,7.9023,493600.0],["1992-01-29",7.8779,7.8779,7.5121,7.5121,186000.0],["1992-01-30",7.8536,7.9999,7.8292,7.878,663600.0],["1992-01-31",7.8292,7.9023,7.756,7.756,134000.0],["1992-02-03",7.756,7.8048,7.6828,7.7316,68000.0],["1992-02-04",7.756,7.9023,7.7072,7.9023,232400.0],["1992-02-05",7.9511,8.2438,7.9511,8.0731,688000.0],["1992-02-06",8.0379,8.0623,8.0379,8.0623,25600.0],["1992-02-07",8.0623,8.0623,7.818,7.8669,146400.0],["1992-02-10",7.8669,7.8669,7.818,7.818,26400.0],["1992-02-11",7.7691,7.7936,7.4271,7.4515,329200.0],["1992-02-12",7.5004,7.7447,7.5004,7.7203,459200.0],["1992-02-13",7.7691,7.7691,7.5737,7.5737,394800.0],["1992-02-14",7.5248,7.5248,7.3294,7.3782,441200.0],["1992-02-18",7.3538,7.4271,7.2805,7.4027,367200.0],["1992-02-19",7.4027,7.4027,6.9873,7.0851,632800.0],["1992-02-20",7.1339,7.2072,6.9873,7.0118,852800.0],["1992-02-21",7.0118,7.2805,6.9385,7.2805,656800.0],["1992-02-24",7.3294,7.476,7.2317,7.476,261600.0],["1992-02-25",7.5248,7.6714,7.476,7.647,156000.0],["1992-02-26",7.647,7.7447,7.6226,7.7447,261200.0],["1992-02-27",7.7936,7.8669,7.7691,7.8669,214400.0],["1992-02-28",7.989,7.989,7.818,7.818,209600.0],["1992-03-02",7.8424,7.8424,7.7691,7.8424,459200.0],["1992-03-03",7.818,7.818,7.7447,7.7447,44800.0],["1992-03-04",7.7691,7.818,7.6958,7.7691,220400.0],["1992-03-05",7.7447,7.7447,7.647,7.647,191200.0],["1992-03-06",7.5981,7.5981,7.5248,7.5248,331600.0],["1992-03-09",7.5493,7.5493,7.5004,7.5248,152800.0],["1992-03-10",7.5248,7.7203,7.5248,7.7203,169200.0],["1992-03-11",7.6959,7.818,7.6959,7.7447,102400.0],["1992-03-12",7.7203,7.7203,7.6226,7.6226,580400.0],["1992-03-13",7.6226,7.6226,7.5981,7.6226,43200.0],["1992-03-16",7.5981,7.5981,7.5493,7.5493,57200.0],["1992-03-17",7.5493,7.5737,7.3782,7.4027,152400.0],["1992-03-18",7.4271,7.4271,7.3538,7.4271,153600.0],["1992-03-19",7.4271,7.4271,7.3294,7.3294,293200.0],["1992-03-20",7.3538,7.4027,7.3294,7.4027,485200.0],["1992-03-23",7.3782,7.4515,7.3294,7.4027,88400.0],["1992-03-24",7.5004,7.5737,7.4271,7.476,214800.0],["1992-03-25",7.3538,7.5004,7.3538,7.4271,454800.0],["1992-03-26",7.4271,7.4515,7.4027,7.4271,111200.0],["1992-03-27",7.3782,7.4271,7.3294,7.3294,202000.0],["1992-03-30",7.2805,7.2805,7.1339,7.1584,142400.0],["1992-03-31",7.1584,7.476,7.1584,7.2561,345200.0],["1992-04-01",7.2805,7.2805,7.1339,7.1828,386000.0],["1992-04-02",7.1095,7.1584,7.0362,7.0851,246000.0],["1992-04-03",7.1339,7.1828,7.0118,7.0362,38400.0],["1992-04-06",7.0362,7.0851,6.7675,7.0851,816800.0],["1992-04-07",7.1095,7.1339,6.9873,6.9873,166000.0],["1992-04-08",6.9385,6.9385,6.8163,6.8896,361600.0],["1992-04-09",6.8408,7.2317,6.8408,7.2317,114800.0],["1992-04-10",7.2561,7.3538,7.1828,7.3294,324800.0],["1992-04-13",7.2805,7.4271,7.2317,7.4271,187200.0],["1992-04-14",7.5493,7.7447,7.5493,7.7203,122000.0],["1992-04-15",7.7691,7.8424,7.5004,7.5248,213200.0],["1992-04-16",7.5493,7.5493,7.4271,7.4271,105200.0],["1992-04-20",7.3782,7.3782,6.9873,7.0362,76000.0],["1992-04-21",6.9873,7.0118,6.8408,6.8408,202000.0],["1992-04-22",6.8652,6.9385,6.7919,6.7919,117200.0],["1992-04-23",6.7919,6.7919,6.5231,6.6453,273600.0],["1992-04-24",6.6942,6.7186,6.572,6.572,81600.0],["1992-04-27",6.6209,6.6209,6.4499,6.4743,194000.0],["1992-04-28",6.5231,6.5476,6.3521,6.3521,76000.0],["1992-04-29",6.401,6.4254,6.2055,6.23,122800.0],["1992-04-30",6.23,6.6697,6.23,6.6697,526000.0],["1992-05-01",6.5964,6.6697,6.5231,6.5964,236400.0],["1992-05-04",6.5964,6.6453,6.5964,6.6453,164000.0],["1992-05-05",6.5964,6.6697,6.5964,6.6697,154000.0],["1992-05-06",6.6453,6.8896,6.6453,6.8408,308400.0],["1992-05-07",6.8652,6.8652,6.6697,6.6697,258000.0],["1992-05-08",6.6942,6.6942,6.6942,6.6942,3200.0],["1992-05-11",6.743,6.9385,6.743,6.914,80000.0],["1992-05-12",6.9522,7.0502,6.9278,7.0012,52800.0],["1992-05-13",7.0502,7.197,7.0502,7.197,133600.0],["1992-05-14",7.197,7.246,7.1726,7.246,886000.0],["1992-05-15",7.197,7.2215,7.1726,7.2215,332800.0],["1992-05-18",7.197,7.2215,7.197,7.197,9600.0],["1992-05-19",7.1481,7.1481,7.0502,7.0502,55200.0],["1992-05-20",7.0746,7.0746,7.0012,7.0502,24800.0],["1992-05-21",7.0012,7.0012,6.7319,6.7319,52400.0],["1992-05-22",6.7319,6.8298,6.7319,6.8298,26000.0],["1992-05-26",6.8054,6.8788,6.8054,6.8543,24000.0],["1992-05-27",6.8543,6.8543,6.8054,6.8298,61200.0],["1992-05-28",6.8298,6.8298,6.8054,6.8298,16800.0],["1992-05-29",6.8543,7.0502,6.8543,6.9278,110000.0],["1992-06-01",6.9522,6.9522,6.8543,6.8543,116400.0],["1992-06-02",6.9033,6.9033,6.8543,6.9033,91600.0],["1992-06-03",6.9033,6.9033,6.8543,6.8788,20800.0],["1992-06-04",6.9033,6.9033,6.7319,6.7809,275200.0],["1992-06-05",6.7564,6.7564,6.6585,6.6585,168800.0],["1992-06-08",6.7074,6.8543,6.7074,6.8298,54000.0],["1992-06-09",6.8543,6.8543,6.7074,6.7319,68400.0],["1992-06-10",6.7319,6.7319,6.585,6.585,538400.0],["1992-06-11",6.6095,6.6095,6.585,6.585,354400.0],["1992-06-12",6.634,6.7074,6.634,6.7074,100400.0],["1992-06-15",6.7074,6.7564,6.7074,6.7074,80400.0],["1992-06-16",6.7074,6.7319,6.5116,6.5361,7843200.0],["1992-06-17",6.4137,6.4871,6.3158,6.3402,1494800.0],["1992-06-18",6.3158,6.4626,6.2913,6.2913,752400.0],["1992-06-19",6.3402,6.4871,6.3402,6.4382,1025200.0],["1992-06-22",6.4382,6.4626,6.3158,6.3158,396400.0],["1992-06-23",6.3158,6.3402,6.1689,6.3402,487200.0],["1992-06-24",6.3647,6.3647,6.2913,6.3158,355200.0],["1992-06-25",6.3647,6.3892,6.3647,6.3647,558000.0],["1992-06-26",6.3402,6.4137,6.2178,6.3892,271200.0],["1992-06-29",6.3892,6.5606,6.3892,6.5116,450400.0],["1992-06-30",6.5361,6.683,6.4626,6.683,779600.0],["1992-07-01",6.683,6.7564,6.585,6.7319,1027200.0],["1992-07-02",6.8543,7.0012,6.7319,6.8788,1190800.0],["1992-07-06",6.8788,6.9278,6.8543,6.9278,596400.0],["1992-07-07",6.9278,6.9278,6.7319,6.8543,720800.0],["1992-07-08",6.8788,6.9278,6.8054,6.9278,337600.0],["1992-07-09",6.8788,6.9278,6.8788,6.9278,92800.0],["1992-07-10",6.9278,6.9522,6.9033,6.9278,124800.0],["1992-07-13",6.9033,7.1236,6.9033,7.0991,638800.0],["1992-07-14",7.3439,7.5887,7.3194,7.4418,1288400.0],["1992-07-15",7.3929,7.4908,7.3929,7.4418,571600.0],["1992-07-16",7.4173,7.4173,7.3684,7.3929,168000.0],["1992-07-17",7.4173,7.4173,7.1481,7.3684,304800.0],["1992-07-20",7.3439,7.4174,7.2705,7.4174,112800.0],["1992-07-21",7.5153,7.5887,7.5153,7.5642,431600.0],["1992-07-22",7.5642,7.5642,7.3929,7.5397,438000.0],["1992-07-23",7.4908,7.5153,7.4418,7.4908,126800.0],["1992-07-24",7.4663,7.4908,7.4418,7.4908,49600.0],["1992-07-27",7.5153,7.5397,7.4908,7.5397,189600.0],["1992-07-28",7.5397,7.5642,7.4418,7.5642,126000.0],["1992-07-29",7.6377,7.809,7.6377,7.809,604000.0],["1992-07-30",7.7356,7.8825,7.7111,7.809,650000.0],["1992-07-31",7.7601,7.8335,7.7356,7.8335,252400.0],["1992-08-03",7.7845,7.809,7.7601,7.7845,116000.0],["1992-08-04",7.809,7.809,7.6866,7.7356,45600.0],["1992-08-05",7.6866,7.7356,7.6132,7.6132,94000.0],["1992-08-06",7.5533,7.725,7.5043,7.725,122000.0],["1992-08-07",7.725,7.725,7.6514,7.7005,148400.0],["1992-08-10",7.6514,7.7005,7.5779,7.6024,84400.0],["1992-08-11",7.5533,7.5533,7.4798,7.4798,67200.0],["1992-08-12",7.4798,7.5043,7.3572,7.4553,170000.0],["1992-08-13",7.4307,7.4553,7.3326,7.3572,80400.0],["1992-08-14",7.3817,7.4307,7.3817,7.4307,83200.0],["1992-08-17",7.4307,7.5043,7.3572,7.4553,88000.0],["1992-08-18",7.4553,7.5043,7.4553,7.4553,20400.0],["1992-08-19",7.4062,7.4062,7.1855,7.2591,121600.0],["1992-08-20",7.161,7.161,6.9893,7.161,1259600.0],["1992-08-21",7.2591,7.2591,7.0383,7.0874,366400.0],["1992-08-24",7.0383,7.0383,6.8176,6.8912,307600.0],["1992-08-25",6.9157,7.0138,6.8176,6.9893,744400.0],["1992-08-26",6.9893,7.0138,6.9893,6.9893,146000.0],["1992-08-27",6.9648,7.0138,6.8667,6.9648,472400.0],["1992-08-28",6.9893,6.9893,6.9157,6.9648,226400.0],["1992-08-31",6.9403,6.9648,6.9403,6.9403,154800.0],["1992-09-01",6.9648,7.1119,6.8912,7.0629,864000.0],["1992-09-02",7.0629,7.1119,7.0629,7.0629,226800.0],["1992-09-03",7.1119,7.1364,7.0874,7.0874,331600.0],["1992-09-04",7.0629,7.0629,7.0629,7.0629,321600.0],["1992-09-08",7.0629,7.1119,7.0629,7.0874,45600.0],["1992-09-09",7.1119,7.3572,7.0874,7.3572,252400.0],["1992-09-10",7.3572,7.3817,7.3081,7.3817,706400.0],["1992-09-11",7.3081,7.4062,7.3081,7.3817,833200.0],["1992-09-14",7.4062,7.5779,7.3572,7.5533,204800.0],["1992-09-15",7.5533,7.7005,7.5288,7.6024,476400.0],["1992-09-16",7.5779,7.5779,7.4307,7.4798,199600.0],["1992-09-17",7.5288,7.5533,7.4307,7.4307,192400.0],["1992-09-18",7.4798,7.6024,7.4798,7.5533,159200.0],["1992-09-21",7.5533,7.5533,7.4798,7.5043,83200.0],["1992-09-22",7.5288,7.5288,7.4553,7.4798,226800.0],["1992-09-23",7.4798,7.4798,7.4307,7.4307,471600.0],["1992-09-24",7.4553,7.5534,7.4553,7.5288,113200.0],["1992-09-25",7.5288,7.5288,7.4553,7.4798,429600.0],["1992-09-28",7.4553,7.4553,7.4062,7.4307,172800.0],["1992-09-29",7.4307,7.5043,7.3572,7.5043,132000.0],["1992-09-30",7.5043,7.5043,7.4553,7.4798,77200.0],["1992-10-01",7.4798,7.4798,7.3817,7.4062,166000.0],["1992-10-02",7.4553,7.4798,7.3817,7.3817,222800.0],["1992-10-05",7.2591,7.3326,7.0874,7.3326,228400.0],["1992-10-06",7.3572,7.4307,7.3081,7.4062,396000.0],["1992-10-07",7.3572,7.4062,7.3572,7.4062,60000.0],["1992-10-08",7.3817,7.6514,7.3817,7.6269,249600.0],["1992-10-09",7.6269,7.6269,7.4062,7.4062,174000.0],["1992-10-12",7.3817,7.5288,7.3817,7.5043,49600.0],["1992-10-13",7.5533,7.7005,7.5533,7.676,117600.0],["1992-10-14",7.7005,7.725,7.6269,7.676,76000.0],["1992-10-15",7.8476,8.0193,7.8231,7.9948,1270000.0],["1992-10-16",7.9457,8.0438,7.8967,7.8967,702000.0],["1992-10-19",7.8476,7.8967,7.7005,7.8231,211200.0],["1992-10-20",7.8476,7.9457,7.8476,7.8476,282800.0],["1992-10-21",7.8476,7.8722,7.7741,7.8722,62800.0],["1992-10-22",7.8231,7.8722,7.8231,7.8231,58400.0],["1992-10-23",7.8722,7.8722,7.725,7.7495,86800.0],["1992-10-26",7.7986,7.8231,7.7005,7.7741,178000.0],["1992-10-27",7.725,7.725,7.6024,7.6514,231600.0],["1992-10-28",7.6514,7.9212,7.6514,7.8967,180000.0],["1992-10-29",7.9457,8.1664,7.9212,8.1664,181600.0],["1992-10-30",8.24,8.2645,7.8722,7.9948,312800.0],["1992-11-02",7.9948,8.191,7.9948,8.191,233200.0],["1992-11-03",8.2155,8.3626,8.2155,8.24,484800.0],["1992-11-04",8.2891,8.2891,8.24,8.24,362800.0],["1992-11-05",8.1801,8.352,8.1555,8.2783,110400.0],["1992-11-06",8.3275,8.3275,8.2538,8.3275,55200.0],["1992-11-09",8.3029,8.4994,8.2783,8.4749,154800.0],["1992-11-10",8.5977,8.6468,8.4503,8.4749,259600.0],["1992-11-11",8.4257,8.5486,8.4257,8.524,241600.0],["1992-11-12",8.8433,9.1872,8.7696,8.9416,600000.0],["1992-11-13",8.9907,9.1627,8.9907,9.1135,613200.0],["1992-11-16",9.1381,9.2364,9.0644,9.1135,636000.0],["1992-11-17",9.1135,9.1135,8.9416,9.0153,410800.0],["1992-11-18",8.9907,9.0644,8.9416,9.0398,111200.0],["1992-11-19",8.9907,8.9907,8.9416,8.9662,328000.0],["1992-11-20",8.9662,9.3592,8.9416,9.3592,589200.0],["1992-11-23",9.4083,9.6294,9.3592,9.5066,265200.0],["1992-11-24",9.5311,9.7768,9.5311,9.654,421600.0],["1992-11-25",9.6294,9.7031,9.6294,9.6785,286400.0],["1992-11-27",9.7031,9.7031,9.6048,9.6048,18000.0],["1992-11-30",9.5803,9.7031,9.5803,9.6294,437200.0],["1992-12-01",9.6048,9.6785,9.6048,9.654,176000.0],["1992-12-02",9.6785,9.7522,9.5803,9.5803,199600.0],["1992-12-03",9.5557,9.5557,9.5066,9.5311,296800.0],["1992-12-04",9.482,9.6048,9.4574,9.5803,231600.0],["1992-12-07",9.5311,9.5311,9.1627,9.3592,532800.0],["1992-12-08",9.3101,9.3101,9.2118,9.2855,406800.0],["1992-12-09",9.2364,9.2364,9.1627,9.1872,659200.0],["1992-12-10",9.1381,9.1381,9.0644,9.089,1138000.0],["1992-12-11",9.089,9.2118,9.089,9.2118,586000.0],["1992-12-14",9.1627,9.3101,9.1627,9.3101,509600.0],["1992-12-15",9.3346,9.3346,9.2855,9.3101,546800.0],["1992-12-16",9.3101,9.3101,9.1872,9.1872,196400.0],["1992-12-17",9.1872,9.2609,9.1872,9.2609,248000.0],["1992-12-18",9.2609,9.3101,9.2609,9.2609,302000.0],["1992-12-21",9.2118,9.2855,9.1872,9.2855,204400.0],["1992-12-22",9.2855,9.4083,9.2855,9.4083,481600.0],["1992-12-23",9.3838,9.5311,9.3592,9.5311,242400.0],["1992-12-24",9.4329,9.4329,9.3838,9.4083,82400.0],["1992-12-28",9.4083,9.5066,9.4083,9.5066,173600.0],["1992-12-29",9.5311,9.7522,9.5311,9.7522,774800.0],["1992-12-30",9.7277,10.0716,9.7277,10.0716,559200.0],["1992-12-31",10.0716,10.0961,9.9242,9.9979,149600.0],["1993-01-04",9.9733,9.9733,9.7277,9.8014,174400.0],["1993-01-05",9.8505,9.8505,9.7277,9.8259,436000.0],["1993-01-06",9.875,9.9242,9.8259,9.9242,192400.0],["1993-01-07",9.9242,10.1944,9.9242,10.0716,834800.0],["1993-01-08",10.0224,10.047,9.9733,10.0224,388000.0],["1993-01-11",10.0716,10.4155,10.0716,10.4155,383600.0],["1993-01-12",10.3663,10.44,10.3418,10.3663,556000.0],["1993-01-13",10.3909,10.5137,10.2927,10.44,434000.0],["1993-01-14",10.5137,10.5629,10.4155,10.44,274800.0],["1993-01-15",10.612,10.6366,10.5383,10.612,684000.0],["1993-01-18",10.5874,10.5874,10.4892,10.5629,378000.0],["1993-01-19",10.5137,10.5629,10.44,10.5629,572800.0],["1993-01-20",10.5629,10.6857,10.4892,10.5137,848000.0],["1993-01-21",10.5137,10.5383,10.5137,10.5383,141600.0],["1993-01-22",10.5629,10.5629,10.5137,10.5383,320000.0],["1993-01-25",10.5383,10.5383,10.2927,10.5137,730800.0],["1993-01-26",10.5383,10.5383,10.4646,10.4646,696400.0],["1993-01-27",10.3663,10.3663,10.1453,10.1698,489600.0],["1993-01-28",10.1698,10.1698,9.9979,10.0224,103600.0],["1993-01-29",9.8996,10.1207,9.8259,10.1207,445600.0],["1993-02-01",10.1698,10.3663,10.1698,10.3663,400400.0],["1993-02-02",10.4155,10.5137,10.4155,10.4646,590000.0],["1993-02-03",10.5137,10.7103,10.5137,10.5874,679600.0],["1993-02-04",10.675,10.798,10.675,10.7488,477600.0],["1993-02-05",10.7734,10.9456,10.7242,10.8226,335600.0],["1993-02-08",10.8718,10.9456,10.7488,10.7734,284400.0],["1993-02-09",10.7488,10.7488,10.5274,10.5274,300800.0],["1993-02-10",10.552,10.6258,10.5274,10.6258,317200.0],["1993-02-11",10.675,10.675,10.6258,10.675,426400.0],["1993-02-12",10.675,10.675,10.5766,10.6258,200000.0],["1993-02-16",10.552,10.552,10.4536,10.5274,492400.0],["1993-02-17",10.5274,10.5274,10.3552,10.3552,347600.0],["1993-02-18",10.429,10.4536,10.2323,10.3798,152400.0],["1993-02-19",10.4536,10.6996,10.4536,10.675,634000.0],["1993-02-22",10.6258,10.7488,10.6258,10.7242,570400.0],["1993-02-23",10.675,10.8226,10.6504,10.8226,504800.0],["1993-02-24",10.8718,10.921,10.675,10.7734,404000.0],["1993-02-25",10.7734,10.8226,10.7488,10.7734,448800.0],["1993-02-26",10.8226,10.8226,10.7488,10.8226,88400.0],["1993-03-01",10.8718,11.0439,10.8718,10.9702,284400.0],["1993-03-02",10.921,11.1423,10.921,11.1177,442000.0],["1993-03-03",11.2161,11.4129,11.2161,11.3145,757600.0],["1993-03-04",11.2899,11.2899,11.1423,11.1915,258000.0],["1993-03-05",11.1669,11.2407,11.1423,11.2407,146000.0],["1993-03-08",11.3145,11.5605,11.3145,11.5113,600400.0],["1993-03-09",11.5605,11.954,11.5605,11.8064,719600.0],["1993-03-10",11.7572,11.7572,11.6097,11.7572,247600.0],["1993-03-11",11.7572,11.7572,11.5359,11.5851,122400.0],["1993-03-12",11.5113,11.5359,11.4129,11.4621,339200.0],["1993-03-15",11.4375,11.5113,11.4129,11.4129,382800.0],["1993-03-16",11.4375,11.5113,11.4129,11.5113,476800.0],["1993-03-17",11.4621,11.4867,10.8718,10.8964,333200.0],["1993-03-18",11.2653,11.3637,11.1915,11.2161,633200.0],["1993-03-19",11.2653,11.5113,11.2653,11.4375,529200.0],["1993-03-22",11.4129,11.4129,11.2653,11.2899,257600.0],["1993-03-23",11.3391,11.3391,11.2161,11.2899,292800.0],["1993-03-24",11.3145,11.3145,11.0685,11.1177,278400.0],["1993-03-25",11.1669,11.3145,11.1669,11.3145,295200.0],["1993-03-26",11.2899,11.3883,11.2899,11.3391,303200.0],["1993-03-29",11.3637,11.4129,11.2653,11.3145,413200.0],["1993-03-30",11.3391,11.3391,11.2899,11.3391,791600.0],["1993-03-31",11.2899,11.3637,11.2407,11.3145,366000.0],["1993-04-01",11.3145,11.4375,11.2899,11.3145,312000.0],["1993-04-02",11.2899,11.2899,11.0194,11.0194,313600.0],["1993-04-05",11.0439,11.2899,11.0439,11.2899,176000.0],["1993-04-06",11.2161,11.2407,11.1915,11.2161,198000.0],["1993-04-07",11.2161,11.4129,11.2161,11.3883,438000.0],["1993-04-08",11.4129,11.6097,11.2653,11.2899,840400.0],["1993-04-12",11.4129,11.7081,11.3391,11.5605,1422400.0],["1993-04-13",11.6097,11.6343,11.4129,11.4129,749600.0],["1993-04-14",11.4375,11.6343,11.3883,11.6343,742800.0],["1993-04-15",11.6343,11.7327,11.5851,11.6835,221200.0],["1993-04-16",11.7081,11.7327,11.6097,11.6097,202800.0],["1993-04-19",11.5851,11.5851,11.4867,11.4867,208800.0],["1993-04-20",11.4621,11.5851,11.4129,11.4621,158000.0],["1993-04-21",11.4867,11.4867,11.4129,11.4129,276800.0],["1993-04-22",11.4621,11.4867,11.4129,11.4621,105600.0],["1993-04-23",11.4129,11.6097,11.4129,11.6097,291200.0],["1993-04-26",11.6589,11.6589,11.4621,11.4621,435200.0],["1993-04-27",11.4621,11.4867,11.3637,11.4375,533200.0],["1993-04-28",11.4375,11.5113,11.4375,11.4867,305600.0],["1993-04-29",11.5113,11.5113,11.1915,11.1915,1156000.0],["1993-04-30",11.1915,11.1915,11.0194,11.0685,1142000.0],["1993-05-03",11.0931,11.0931,10.9702,10.9948,436800.0],["1993-05-04",11.0439,11.2161,11.0193,11.1177,745600.0],["1993-05-05",11.1423,11.1915,11.0685,11.1669,774400.0],["1993-05-06",11.1669,11.2161,11.1177,11.2161,440000.0],["1993-05-07",11.1915,11.2653,11.1915,11.2161,293600.0],["1993-05-10",11.1669,11.3391,11.1669,11.2653,96000.0],["1993-05-11",11.3145,11.3391,11.3145,11.3391,214000.0],["1993-05-12",11.3283,11.3529,11.2544,11.3036,435200.0],["1993-05-13",11.3036,11.3036,11.2298,11.2298,18800.0],["1993-05-14",11.1805,11.1805,10.9835,11.0081,161200.0],["1993-05-17",10.885,10.885,10.5402,10.6387,1344000.0],["1993-05-18",10.688,10.885,10.688,10.885,1416400.0],["1993-05-19",10.8111,10.885,10.7372,10.8357,419200.0],["1993-05-20",10.885,11.0327,10.8357,11.0081,674400.0],["1993-05-21",11.0081,11.1066,10.9835,11.0081,519600.0],["1993-05-24",11.0081,11.082,11.0081,11.0328,996800.0],["1993-05-25",11.0328,11.1066,11.0081,11.0328,560000.0],["1993-05-26",11.0328,11.082,10.9342,11.0328,622000.0],["1993-05-27",11.0574,11.0574,10.9589,11.0081,71200.0],["1993-05-28",11.0081,11.0081,10.8357,10.885,88400.0],["1993-06-01",10.9342,11.0081,10.885,11.0081,94000.0],["1993-06-02",11.0081,11.1313,11.0081,11.0574,284800.0],["1993-06-03",11.0081,11.0327,10.7619,10.8111,170000.0],["1993-06-04",10.8111,10.8111,10.688,10.7126,200800.0],["1993-06-07",10.7126,10.7372,10.6634,10.688,149200.0],["1993-06-08",10.6387,10.6387,10.5402,10.6141,549200.0],["1993-06-09",10.6141,10.688,10.5402,10.5648,1009200.0],["1993-06-10",10.5402,10.5895,10.4663,10.491,635600.0],["1993-06-11",10.491,10.6387,10.491,10.5895,459200.0],["1993-06-14",10.5895,10.6634,10.5895,10.6634,133200.0],["1993-06-15",10.885,10.885,10.7126,10.7126,252400.0],["1993-06-16",10.7372,10.8111,10.7126,10.7865,176800.0],["1993-06-17",10.688,10.885,10.688,10.8357,244400.0],["1993-06-18",10.7865,10.7865,10.688,10.7372,220800.0],["1993-06-21",10.7372,10.7619,10.7126,10.7372,74000.0],["1993-06-22",10.7865,10.9835,10.7865,10.9835,602000.0],["1993-06-23",10.9589,11.0081,10.9342,10.9589,164400.0],["1993-06-24",10.9835,11.3283,10.9342,11.2298,1530400.0],["1993-06-25",11.2298,11.279,11.1805,11.279,442800.0],["1993-06-28",11.3283,11.5745,11.3283,11.5253,357600.0],["1993-06-29",11.476,11.5007,11.476,11.5007,318400.0],["1993-06-30",11.4268,11.4514,11.3283,11.3283,209200.0],["1993-07-01",11.3775,11.476,11.3775,11.476,145200.0],["1993-07-02",11.4268,11.4514,11.4268,11.4514,18000.0],["1993-07-06",11.4268,11.5007,11.4268,11.476,85600.0],["1993-07-07",11.4022,11.4514,11.4022,11.4268,96000.0],["1993-07-08",11.4268,11.4514,11.3283,11.4022,206000.0],["1993-07-09",11.4514,11.5253,11.4022,11.5007,259200.0],["1993-07-12",11.5499,11.5745,11.476,11.5745,220800.0],["1993-07-13",11.5253,11.7223,11.5253,11.673,319600.0],["1993-07-14",11.6977,11.8701,11.5745,11.5745,314400.0],["1993-07-15",11.5992,11.6238,11.5007,11.5253,202000.0],["1993-07-16",11.5499,11.5745,11.476,11.5253,145200.0],["1993-07-19",11.5745,11.5745,11.4514,11.4514,131200.0],["1993-07-20",11.476,11.476,11.3036,11.4022,376000.0],["1993-07-21",11.3529,11.4022,11.3283,11.3529,187200.0],["1993-07-22",11.3529,11.476,11.3529,11.4514,559600.0],["1993-07-23",11.4268,11.476,11.4022,11.4022,153200.0],["1993-07-26",11.4514,11.5253,11.4268,11.4514,158400.0],["1993-07-27",11.4268,11.4268,11.3775,11.4022,75600.0],["1993-07-28",11.4022,11.4268,11.4022,11.4268,78000.0],["1993-07-29",11.4268,11.4268,11.3775,11.3775,291600.0],["1993-07-30",11.3775,11.3775,11.2051,11.3283,191600.0],["1993-08-02",11.3283,11.4514,11.3283,11.4022,130800.0],["1993-08-03",11.3775,11.4268,11.3529,11.3529,229600.0],["1993-08-04",11.3775,11.5253,11.3775,11.476,104000.0],["1993-08-05",11.5253,11.6484,11.476,11.6484,80000.0],["1993-08-06",11.5883,11.8102,11.5636,11.7608,255600.0],["1993-08-09",11.8102,12.18,11.7609,12.1553,716000.0],["1993-08-10",12.1553,12.3526,12.1307,12.2293,557600.0],["1993-08-11",12.2293,12.3772,12.2293,12.3526,732800.0],["1993-08-12",12.3526,12.4759,12.3526,12.4512,800400.0],["1993-08-13",12.4019,12.4512,12.4019,12.4512,1100000.0],["1993-08-16",12.4266,12.4266,12.254,12.3526,178400.0],["1993-08-17",12.4019,12.4266,12.2786,12.3033,187600.0],["1993-08-18",12.3033,12.4512,12.3033,12.4019,360800.0],["1993-08-19",12.4266,12.7224,12.4019,12.6238,679600.0],["1993-08-20",12.6238,12.6238,12.5252,12.6238,302800.0],["1993-08-23",12.5745,12.6485,12.5005,12.5005,257200.0],["1993-08-24",12.5252,12.7471,12.4266,12.7224,703200.0],["1993-08-25",12.6978,12.7717,12.6485,12.7224,482000.0],["1993-08-26",12.7224,12.7717,12.6731,12.7717,789200.0],["1993-08-27",12.7717,12.7717,12.7224,12.7471,116400.0],["1993-08-30",12.7471,12.8457,12.7471,12.7964,312400.0],["1993-08-31",12.7964,12.7964,12.6485,12.6978,481600.0],["1993-09-01",12.7471,12.7471,12.6485,12.7471,190000.0],["1993-09-02",12.7471,12.7964,12.6731,12.7224,150400.0],["1993-09-03",12.7471,12.7717,12.7224,12.7471,163200.0],["1993-09-07",12.7717,12.8704,12.7471,12.7717,185600.0],["1993-09-08",12.7717,12.7717,12.6238,12.7717,128800.0],["1993-09-09",12.7717,12.7964,12.6485,12.7964,296800.0],["1993-09-10",12.8457,12.9197,12.8211,12.8211,147200.0],["1993-09-13",12.8704,13.0429,12.8704,13.0429,232000.0],["1993-09-14",13.1416,13.2649,13.1169,13.1416,602800.0],["1993-09-15",13.1909,13.2649,13.0676,13.2402,358800.0],["1993-09-16",13.2402,13.5114,13.2402,13.5114,371600.0],["1993-09-17",13.5114,13.5607,13.4621,13.5114,211200.0],["1993-09-20",13.4128,13.5361,13.3635,13.4868,975200.0],["1993-09-21",13.4868,13.4868,13.2649,13.2649,114400.0],["1993-09-22",13.3142,13.684,13.3142,13.684,173600.0],["1993-09-23",13.684,13.8566,13.6594,13.7087,148800.0],["1993-09-24",13.7333,13.9059,13.7333,13.9059,165600.0],["1993-09-27",13.8813,13.8813,13.758,13.8566,839200.0],["1993-09-28",13.9552,14.0785,13.7333,13.7333,555200.0],["1993-09-29",13.7087,13.7087,13.4621,13.5607,776400.0],["1993-09-30",13.5361,13.61,13.5114,13.61,287200.0],["1993-10-01",13.5854,13.7333,13.5854,13.7333,150800.0],["1993-10-04",13.7087,13.9059,13.7087,13.8566,163200.0],["1993-10-05",13.8566,13.9552,13.758,13.8073,302400.0],["1993-10-06",13.8319,13.8319,13.684,13.684,103200.0],["1993-10-07",13.7333,13.7333,13.5361,13.5607,42400.0],["1993-10-08",13.5114,13.684,13.5114,13.6593,201600.0],["1993-10-11",13.6593,13.7826,13.6593,13.7826,164000.0],["1993-10-12",13.7333,13.8812,13.7333,13.8319,78000.0],["1993-10-13",13.8566,13.8566,13.684,13.7087,168400.0],["1993-10-14",13.7087,13.8319,13.7087,13.758,218800.0],["1993-10-15",13.8073,13.8319,13.61,13.61,223200.0],["1993-10-18",13.5607,13.5607,13.3881,13.5361,193600.0],["1993-10-19",13.5361,13.5607,13.3142,13.3142,73600.0],["1993-10-20",13.2649,13.2649,12.9936,13.2402,368800.0],["1993-10-21",13.2402,13.5361,13.1662,13.5361,173200.0],["1993-10-22",13.4868,13.4868,13.3881,13.4375,234800.0],["1993-10-25",13.4621,13.5607,13.4128,13.5607,122400.0],["1993-10-26",13.5361,13.7087,13.5114,13.7087,244800.0],["1993-10-27",13.7087,13.7826,13.684,13.7087,173200.0],["1993-10-28",13.7087,13.8566,13.5607,13.61,302400.0],["1993-10-29",13.61,13.8073,13.5854,13.7826,120000.0],["1993-11-01",13.8319,13.8566,13.758,13.8073,212800.0],["1993-11-02",13.8073,13.8073,13.4128,13.4868,597200.0],["1993-11-03",13.5361,13.5361,12.6238,12.7964,2298400.0],["1993-11-04",12.7471,12.7717,12.5745,12.7224,796800.0],["1993-11-05",12.6395,12.8123,12.5407,12.8123,996400.0],["1993-11-08",12.7876,12.8617,12.6889,12.837,374000.0],["1993-11-09",12.911,12.9357,12.6148,12.6395,1094000.0],["1993-11-10",12.6642,12.7135,12.5901,12.6889,238800.0],["1993-11-11",12.6395,12.6642,12.5407,12.6148,292000.0],["1993-11-12",12.5407,12.6642,12.3926,12.6642,318800.0],["1993-11-15",12.6148,12.6148,12.5654,12.6148,91600.0],["1993-11-16",12.6395,12.6395,12.5407,12.5407,435200.0],["1993-11-17",12.516,12.516,12.3926,12.3926,109200.0],["1993-11-18",12.4173,12.4173,12.2198,12.2198,256400.0],["1993-11-19",12.1458,12.1458,11.9729,12.0223,176400.0],["1993-11-22",12.0223,12.0223,11.5039,11.5533,1275600.0],["1993-11-23",11.6026,11.652,11.5039,11.6026,464000.0],["1993-11-24",11.652,11.652,11.4298,11.4298,172400.0],["1993-11-26",11.4545,11.4545,11.3805,11.3805,36000.0],["1993-11-29",11.4052,11.4298,11.257,11.257,591600.0],["1993-11-30",11.257,11.3311,11.183,11.2817,355600.0],["1993-12-01",11.3805,11.8989,11.3805,11.8248,463600.0],["1993-12-02",11.7508,12.047,11.7014,11.8989,359600.0],["1993-12-03",11.9483,11.9483,11.4052,11.652,307200.0],["1993-12-06",11.652,11.652,11.3064,11.6026,302800.0],["1993-12-07",11.5039,11.7508,11.5039,11.7508,102800.0],["1993-12-08",11.8495,11.9483,11.8001,11.8989,155600.0],["1993-12-09",12.0964,12.4914,11.8989,12.1457,322000.0],["1993-12-10",12.1457,12.1951,11.7508,12.047,367800.0],["1993-12-13",11.9483,12.0964,11.5533,12.047,597800.0],["1993-12-14",12.1458,12.2939,11.5533,11.5533,352800.0],["1993-12-15",11.5039,11.652,11.1583,11.652,738800.0],["1993-12-16",11.652,11.8989,11.6026,11.8495,449200.0],["1993-12-17",12.047,12.0964,11.9483,11.9483,329800.0],["1993-12-20",11.8989,11.9483,11.7014,11.8989,128200.0],["1993-12-21",11.9976,11.9976,11.8001,11.8495,341200.0],["1993-12-22",11.7508,11.8989,11.7014,11.8495,89600.0],["1993-12-23",11.8495,11.8495,11.7014,11.8495,92600.0],["1993-12-27",11.8495,11.8495,11.7508,11.8001,39200.0],["1993-12-28",11.8001,11.8989,11.7508,11.7508,479400.0],["1993-12-29",11.7508,11.7508,11.5039,11.5533,471600.0],["1993-12-30",11.652,11.7508,11.5533,11.6026,112000.0],["1993-12-31",11.5533,11.7014,11.5533,11.5533,93800.0],["1994-01-03",11.6026,11.6026,11.1089,11.1583,279800.0],["1994-01-04",11.1089,11.1089,10.8621,10.9114,1668400.0],["1994-01-05",11.0102,11.3064,11.0102,11.1583,513800.0],["1994-01-06",11.1583,11.2077,11.1089,11.1089,365000.0],["1994-01-07",11.2077,11.5039,11.1089,11.3558,1230800.0],["1994-01-10",11.3558,11.8989,11.3064,11.7508,401200.0],["1994-01-11",11.7508,11.9976,11.7508,11.8989,946800.0],["1994-01-12",11.8989,12.3432,11.652,11.9976,1576600.0],["1994-01-13",11.9483,11.9483,11.7508,11.9483,398400.0],["1994-01-14",11.9483,12.047,11.7508,11.7508,372400.0],["1994-01-17",11.8001,11.8001,11.7508,11.8001,70400.0],["1994-01-18",11.8001,12.0964,11.7508,11.9976,339200.0],["1994-01-19",12.047,12.047,11.8495,11.8495,191400.0],["1994-01-20",11.8495,11.8989,11.7508,11.8495,194000.0],["1994-01-21",11.9483,11.9483,11.8001,11.9483,153600.0],["1994-01-24",11.9483,12.3926,11.8989,12.047,281000.0],["1994-01-25",12.047,12.3432,11.9483,11.9483,294800.0],["1994-01-26",11.9976,12.1457,11.9483,11.9483,279800.0],["1994-01-27",11.9483,12.3432,11.8989,12.3432,668000.0],["1994-01-28",12.3926,12.7876,12.3926,12.6889,567200.0],["1994-01-31",12.6395,12.9851,12.5901,12.837,203600.0],["1994-02-01",12.837,12.837,12.2445,12.442,231400.0],["1994-02-02",12.3926,12.7382,12.3926,12.7382,120000.0],["1994-02-03",12.7382,12.7382,12.5901,12.6889,193600.0],["1994-02-04",12.9024,12.9024,12.2598,12.2598,188600.0],["1994-02-07",12.1609,12.6552,12.1115,12.5069,241200.0],["1994-02-08",12.5564,12.7047,12.5564,12.6552,150400.0],["1994-02-09",12.6552,12.853,12.6552,12.853,348200.0],["1994-02-10",12.853,12.9518,12.5069,12.6552,325400.0],["1994-02-11",12.7541,12.7541,12.4081,12.5069,223800.0],["1994-02-14",12.4575,12.5069,12.3092,12.5069,113200.0],["1994-02-15",12.5069,12.5564,12.2598,12.4081,288200.0],["1994-02-16",12.3092,12.3092,12.0126,12.1115,407200.0],["1994-02-17",12.2103,12.3586,12.1609,12.1609,394800.0],["1994-02-18",12.2103,12.2598,12.1115,12.1115,340400.0],["1994-02-22",12.2103,12.2598,12.1115,12.1609,141600.0],["1994-02-23",12.2103,12.3092,12.1609,12.2598,387800.0],["1994-02-24",12.1609,12.2598,12.1115,12.2598,49800.0],["1994-02-25",12.1609,12.4081,12.1609,12.2598,307400.0],["1994-02-28",12.2103,12.3092,12.1609,12.2598,211200.0],["1994-03-01",12.2103,12.2103,12.0126,12.1609,313600.0],["1994-03-02",12.1115,12.1609,12.0126,12.1115,131200.0],["1994-03-03",12.1609,12.2103,12.0126,12.0126,206000.0],["1994-03-04",12.0126,12.1115,11.9137,12.0126,828000.0],["1994-03-07",12.062,12.2103,12.062,12.1609,149800.0],["1994-03-08",12.1115,12.1115,11.9632,11.9632,161000.0],["1994-03-09",12.0126,12.0126,11.5677,11.7654,697600.0],["1994-03-10",11.6665,11.6665,11.4194,11.4194,194000.0],["1994-03-11",11.4688,12.062,11.4688,12.062,2378600.0],["1994-03-14",12.062,12.062,11.6171,11.8149,310600.0],["1994-03-15",11.8148,11.8643,11.7654,11.8643,188800.0],["1994-03-16",11.8643,11.9632,11.7654,11.9632,554400.0],["1994-03-17",12.2598,12.4575,12.2103,12.4575,714800.0],["1994-03-18",12.3586,12.4081,12.3092,12.3586,216600.0],["1994-03-21",12.4081,12.4081,12.2598,12.3092,944400.0],["1994-03-22",12.3586,12.3586,12.1609,12.1609,1303600.0],["1994-03-23",12.3092,12.4081,12.2598,12.4081,80200.0],["1994-03-24",12.3586,12.3586,12.1115,12.3092,803400.0],["1994-03-25",12.2598,12.3586,12.1115,12.1115,350600.0],["1994-03-28",12.2103,12.2103,11.9632,11.9632,661000.0],["1994-03-29",11.9137,11.9632,11.7654,11.9137,265600.0],["1994-03-30",11.8148,11.9137,11.6665,11.8643,359800.0],["1994-03-31",11.7654,11.8148,11.6171,11.7654,261000.0],["1994-04-04",11.7654,11.7654,11.4688,11.6171,489400.0],["1994-04-05",11.8643,11.8643,11.716,11.7654,355800.0],["1994-04-06",11.7654,11.9137,11.7654,11.8643,95200.0],["1994-04-07",11.8148,11.8643,11.716,11.7654,297600.0],["1994-04-08",11.716,11.9137,11.6171,11.716,300200.0],["1994-04-11",11.716,11.9137,11.716,11.9137,52800.0],["1994-04-12",11.9632,12.1115,11.9137,12.0126,375600.0],["1994-04-13",12.062,12.1115,12.062,12.1115,550600.0],["1994-04-14",11.9137,12.0126,11.8643,11.8643,213000.0],["1994-04-15",11.8643,12.3586,11.8643,12.2598,217400.0],["1994-04-18",12.3092,12.4081,12.2598,12.2598,318800.0],["1994-04-19",12.2598,12.4575,12.2598,12.4575,535600.0],["1994-04-20",12.4081,12.4575,12.1115,12.3586,391600.0],["1994-04-21",12.2598,12.3092,12.1115,12.2598,128200.0],["1994-04-22",12.1609,12.2598,12.062,12.062,179600.0],["1994-04-25",12.1115,12.1115,11.9632,12.1115,136600.0],["1994-04-26",12.0126,12.062,11.8149,11.8149,132200.0],["1994-04-28",11.9137,12.1115,11.9137,11.9632,189800.0],["1994-04-29",11.9632,12.1115,11.9137,12.0126,132600.0],["1994-05-02",12.0126,12.0126,11.8149,11.9137,167000.0],["1994-05-03",11.8149,11.8643,11.6171,11.716,200800.0],["1994-05-04",11.716,11.716,11.4688,11.5182,208000.0],["1994-05-05",11.6665,11.6665,11.2711,11.2711,275400.0],["1994-05-06",11.2216,11.3205,11.1722,11.2216,476600.0],["1994-05-09",11.1228,11.1722,10.579,10.579,2952400.0],["1994-05-10",10.7767,10.8756,10.6284,10.8756,1048800.0],["1994-05-11",10.7273,10.8756,10.6284,10.6779,626000.0],["1994-05-12",10.5452,10.6442,10.3471,10.3967,562800.0],["1994-05-13",10.3471,10.3967,10.1986,10.2976,421400.0],["1994-05-16",10.1986,10.4462,10.1986,10.3471,123400.0],["1994-05-17",10.2976,10.3967,10.1986,10.3967,130800.0],["1994-05-18",10.4462,10.4957,10.2976,10.3471,1035200.0],["1994-05-19",10.3471,10.3471,10.0996,10.2976,1432600.0],["1994-05-20",10.3471,10.4957,10.3471,10.4957,414400.0],["1994-05-23",10.3966,10.4462,10.1986,10.2481,260800.0],["1994-05-24",10.2976,10.6937,10.2481,10.4957,971400.0],["1994-05-25",10.5947,10.8917,10.4957,10.8917,301000.0],["1994-05-26",10.8917,11.1888,10.8917,10.9908,458800.0],["1994-05-27",10.8917,10.9908,10.8917,10.9908,123800.0],["1994-05-31",10.9412,11.0898,10.9412,11.0403,92000.0],["1994-06-01",10.9412,11.0898,10.9412,11.0403,218000.0],["1994-06-02",11.0898,11.2383,11.0403,11.0898,1283000.0],["1994-06-03",11.1888,11.1888,10.9907,11.0403,102600.0],["1994-06-06",11.1393,11.2383,11.0403,11.2383,103000.0],["1994-06-07",11.1393,11.4858,11.1393,11.3868,511000.0],["1994-06-08",11.3868,11.4363,11.2383,11.2383,710800.0],["1994-06-09",11.2383,11.2878,10.9412,11.0403,506200.0],["1994-06-10",11.0403,11.0898,10.7927,10.9412,317600.0],["1994-06-13",10.9412,10.9907,10.8422,10.8917,128800.0],["1994-06-14",10.8917,10.9412,10.8422,10.8917,173400.0],["1994-06-15",10.7927,10.8917,10.7432,10.7927,339000.0],["1994-06-16",10.7432,10.7432,10.6442,10.6937,334600.0],["1994-06-17",10.6937,10.6937,10.5452,10.5947,117800.0],["1994-06-20",10.4957,10.5947,10.1986,10.1986,769200.0],["1994-06-21",10.2481,10.2481,10.0501,10.0501,1336600.0],["1994-06-22",10.0996,10.2481,10.0996,10.1986,176000.0],["1994-06-23",10.2481,10.2481,10.1986,10.2481,353200.0],["1994-06-24",10.1986,10.1986,10.0501,10.0996,223000.0],["1994-06-27",9.9511,10.1491,9.9511,10.1491,250400.0],["1994-06-28",10.0501,10.0996,9.9016,10.0006,665800.0],["1994-06-29",10.1986,10.3967,10.1986,10.3967,293600.0],["1994-06-30",10.4957,10.5947,10.3967,10.4462,238000.0],["1994-07-01",10.4957,10.5947,10.4462,10.5452,146200.0],["1994-07-05",10.5947,10.6442,10.5452,10.5452,150600.0],["1994-07-06",10.5947,10.6442,10.5452,10.6442,92400.0],["1994-07-07",10.5947,10.6937,10.5947,10.6937,205200.0],["1994-07-08",10.6937,10.7432,10.5947,10.6937,145200.0],["1994-07-11",10.6937,10.6937,10.3471,10.4957,213800.0],["1994-07-12",10.5452,10.7432,10.5452,10.6937,282800.0],["1994-07-13",10.7432,10.8422,10.6937,10.7927,603000.0],["1994-07-14",10.8917,11.0898,10.8917,11.0403,312600.0],["1994-07-15",10.9908,11.0403,10.8917,10.9908,134600.0],["1994-07-18",10.9907,11.0898,10.8917,11.0403,384400.0],["1994-07-19",11.0403,11.0403,10.8917,11.0403,79400.0],["1994-07-20",10.9907,11.0403,10.8917,10.8917,704800.0],["1994-07-21",10.9412,10.9907,10.7927,10.8422,234400.0],["1994-07-22",10.9412,11.0898,10.8917,11.0898,113800.0],["1994-07-25",11.0898,11.2878,11.0898,11.2383,125600.0],["1994-07-26",11.2878,11.3868,11.1393,11.1888,287600.0],["1994-07-27",11.2383,11.2383,11.0898,11.0898,186600.0],["1994-07-28",11.0898,11.1393,11.0403,11.0898,130800.0],["1994-07-29",11.1393,11.1888,11.0403,11.1393,502200.0],["1994-08-01",11.0898,11.1393,10.8917,11.0403,239800.0],["1994-08-02",11.1888,11.2383,10.9412,11.0403,150800.0],["1994-08-03",11.0403,11.0898,10.9907,11.0898,46200.0],["1994-08-04",11.0898,11.1393,11.0403,11.0898,110000.0],["1994-08-05",10.9908,11.0403,10.8422,10.9908,278800.0],["1994-08-08",10.957,10.957,10.7091,10.9075,303000.0],["1994-08-09",10.957,11.0066,10.9075,11.0066,68000.0],["1994-08-10",10.957,11.0066,10.7587,10.7587,279400.0],["1994-08-11",10.8083,10.9075,10.7091,10.9075,384400.0],["1994-08-12",10.9075,11.0066,10.8579,11.0066,104000.0],["1994-08-15",10.957,11.0562,10.9075,11.0066,74800.0],["1994-08-16",11.0066,11.3537,11.0066,11.3041,275200.0],["1994-08-17",11.3041,11.7007,11.3041,11.6511,538400.0],["1994-08-18",11.6016,11.6511,11.5024,11.6016,185000.0],["1994-08-19",11.7007,11.8495,11.6016,11.8495,381600.0],["1994-08-22",11.8495,11.899,11.7503,11.8495,202800.0],["1994-08-23",11.7503,11.7999,11.6511,11.6511,62200.0],["1994-08-24",11.7503,12.0478,11.7503,12.0478,931200.0],["1994-08-25",12.0478,12.2957,11.9982,12.1469,368800.0],["1994-08-26",12.1469,12.3452,12.1469,12.1469,277000.0],["1994-08-29",12.2461,12.2957,12.1965,12.2957,41400.0],["1994-08-30",12.2957,12.2957,12.0478,12.0974,192600.0],["1994-08-31",12.1469,12.1965,12.0478,12.1965,212200.0],["1994-09-01",12.1965,12.1965,12.0478,12.0478,268400.0],["1994-09-02",12.1469,12.3453,12.1469,12.2461,389800.0],["1994-09-06",12.2461,12.2461,12.1469,12.1965,132200.0],["1994-09-07",12.2957,12.2957,12.0478,12.2461,413600.0],["1994-09-08",12.2957,12.2957,12.1469,12.1469,229600.0],["1994-09-09",12.1965,12.1965,11.8495,11.9486,256800.0],["1994-09-12",11.9982,11.9982,11.6016,11.7503,375600.0],["1994-09-13",11.7999,11.899,11.7007,11.7999,289800.0],["1994-09-14",11.8495,11.899,11.6016,11.7007,188400.0],["1994-09-15",11.7503,11.8495,11.6511,11.7503,195000.0],["1994-09-16",11.6511,11.9982,11.6511,11.9486,178400.0],["1994-09-19",11.9982,12.1965,11.9982,12.0478,284800.0],["1994-09-20",11.9982,11.9982,11.8495,11.899,194600.0],["1994-09-21",11.899,11.899,11.552,11.6511,241600.0],["1994-09-22",11.7503,11.7503,11.5024,11.5024,75000.0],["1994-09-23",11.5024,11.5024,11.2049,11.3537,160800.0],["1994-09-26",11.4032,11.4032,11.2545,11.4032,84800.0],["1994-09-27",11.4032,11.4528,11.3537,11.4032,219600.0],["1994-09-28",11.4032,11.5024,11.4032,11.5024,318600.0],["1994-09-29",11.5024,11.5024,11.4528,11.4528,173200.0],["1994-09-30",11.4528,11.9486,11.4528,11.9486,368600.0],["1994-10-03",11.9486,12.0974,11.9486,11.9982,138400.0],["1994-10-04",11.9982,12.0478,11.9486,11.9486,172800.0],["1994-10-05",11.7999,11.9486,11.7503,11.9486,153600.0],["1994-10-06",11.9982,11.9982,11.7999,11.7999,280800.0],["1994-10-07",11.7503,11.899,11.7503,11.899,154800.0],["1994-10-10",11.9982,11.9982,11.9486,11.9982,35400.0],["1994-10-11",12.0478,12.0478,11.8495,11.8495,293200.0],["1994-10-12",11.8495,11.9982,11.8495,11.8495,160400.0],["1994-10-13",12.0478,12.3453,11.9982,12.3453,306600.0],["1994-10-14",12.3948,12.4444,12.3453,12.3948,109400.0],["1994-10-17",12.3453,12.3453,12.1965,12.2957,91200.0],["1994-10-18",12.2957,12.3948,12.2957,12.3948,69200.0],["1994-10-19",12.3452,12.3452,12.1469,12.1469,149600.0],["1994-10-20",12.1965,12.2461,12.0974,12.0974,29200.0],["1994-10-21",12.1469,12.2957,12.0974,12.1965,86600.0],["1994-10-24",12.2461,12.2461,12.0974,12.1469,755000.0],["1994-10-25",12.0974,12.3948,11.9982,12.2461,253000.0],["1994-10-26",12.1965,12.3453,12.1965,12.2957,132600.0],["1994-10-27",12.2461,12.2957,12.1469,12.1965,367000.0],["1994-10-28",12.1965,12.4444,12.1965,12.3453,270200.0],["1994-10-31",12.494,12.5436,12.3453,12.4444,234800.0],["1994-11-01",12.4444,12.5931,12.4444,12.494,242200.0],["1994-11-02",12.4444,12.7419,12.4444,12.6923,263400.0],["1994-11-03",12.6427,13.0889,12.5932,12.9402,308400.0],["1994-11-04",12.9065,12.9065,12.7575,12.8072,222200.0],["1994-11-07",12.7575,12.8072,12.6583,12.8072,96800.0],["1994-11-08",12.8072,12.8568,12.6086,12.8072,604400.0],["1994-11-09",12.9065,13.105,12.9065,12.9561,281800.0],["1994-11-10",12.9064,13.0554,12.8568,12.8568,122600.0],["1994-11-11",12.7823,12.8072,12.7575,12.7575,36000.0],["1994-11-14",12.8072,12.8568,12.7079,12.7575,103200.0],["1994-11-15",12.7575,12.9064,12.6582,12.7575,162200.0],["1994-11-16",12.7575,12.8072,12.6086,12.6086,46000.0],["1994-11-17",12.559,12.6086,12.4597,12.559,331000.0],["1994-11-18",12.559,12.559,12.41,12.41,237400.0],["1994-11-21",12.41,12.41,12.2115,12.2115,277200.0],["1994-11-22",12.2115,12.2115,11.6654,11.6654,388400.0],["1994-11-23",11.5662,11.7647,11.5165,11.7647,437600.0],["1994-11-25",11.8144,12.0626,11.8144,12.0626,97200.0],["1994-11-28",12.0129,12.0626,11.9136,11.9633,96400.0],["1994-11-29",11.9136,11.9633,11.8144,11.864,241200.0],["1994-11-30",11.9633,11.9633,11.864,11.864,121200.0],["1994-12-01",11.864,11.9136,11.864,11.9136,286200.0],["1994-12-02",11.9136,12.2115,11.9136,11.9136,303800.0],["1994-12-05",11.9136,12.0626,11.9136,11.9633,18400.0],["1994-12-06",11.9136,11.9136,11.7151,11.7647,81800.0],["1994-12-07",11.7151,11.8144,11.7151,11.8144,61800.0],["1994-12-08",11.7151,11.7151,11.5165,11.5662,46400.0],["1994-12-09",11.5165,11.5165,11.318,11.4172,85000.0],["1994-12-12",11.3676,11.6158,11.3676,11.6158,75200.0],["1994-12-13",11.5165,11.7647,11.5165,11.6158,1006200.0],["1994-12-14",11.6654,12.1122,11.6654,12.1122,919000.0],["1994-12-15",12.2611,12.5093,12.2611,12.5093,292800.0],["1994-12-16",12.6086,12.8072,12.559,12.8072,885800.0],["1994-12-19",12.8072,13.0554,12.8072,13.0057,243000.0],["1994-12-20",12.9561,13.2043,12.9561,13.0057,563600.0],["1994-12-21",13.0057,13.6014,13.0057,13.4525,316400.0],["1994-12-22",13.4029,13.4277,13.2043,13.2043,293600.0],["1994-12-23",13.1547,13.2539,12.8568,12.9064,180800.0],["1994-12-27",13.0057,13.2043,13.0057,13.2043,67000.0],["1994-12-28",13.1547,13.3036,13.105,13.3036,72800.0],["1994-12-29",13.2043,13.4029,13.2043,13.3532,67800.0],["1994-12-30",13.4029,13.4029,13.1547,13.1547,167800.0],["1995-01-03",13.105,13.105,13.0057,13.105,89200.0],["1995-01-04",13.105,13.5021,13.105,13.5021,497000.0],["1995-01-05",13.4028,13.8,13.3532,13.8,808600.0],["1995-01-06",13.7007,13.7503,13.6014,13.7007,565400.0],["1995-01-09",13.8,14.0482,13.8,14.0482,468400.0],["1995-01-10",14.0482,14.346,14.0482,14.0482,288600.0],["1995-01-11",14.1474,14.1474,13.7007,13.8,534000.0],["1995-01-12",13.9489,14.1971,13.9489,14.0482,454000.0],["1995-01-13",14.0482,14.1971,13.9985,14.1971,1227800.0],["1995-01-16",14.1971,14.5446,14.1971,14.4453,1479200.0],["1995-01-17",14.4453,14.4949,14.346,14.4949,559200.0],["1995-01-18",14.4949,14.5942,14.4949,14.4949,175800.0],["1995-01-19",14.4949,14.6935,14.4949,14.5446,260000.0],["1995-01-20",14.4453,14.4453,13.9985,13.9985,610200.0],["1995-01-23",14.0482,14.0482,13.7007,13.7007,297800.0],["1995-01-24",13.7007,13.8,13.5518,13.6511,516600.0],["1995-01-25",13.6014,13.8992,13.6014,13.8,179800.0],["1995-01-26",13.8,13.9985,13.8,13.9489,261200.0],["1995-01-27",14.0482,14.1475,14.0482,14.1475,191200.0],["1995-01-30",14.1475,14.3957,14.1475,14.3957,253800.0],["1995-01-31",14.4453,14.4453,14.346,14.3957,347600.0],["1995-02-01",14.3957,14.4949,14.3957,14.4453,402200.0],["1995-02-02",14.4949,14.7431,14.2964,14.2964,486200.0],["1995-02-03",14.3957,14.4949,14.3957,14.4453,878600.0],["1995-02-06",14.4612,14.8091,14.3618,14.7097,516000.0],["1995-02-07",14.66,15.3557,14.66,15.0078,1110200.0],["1995-02-08",14.9084,14.9581,14.7097,14.8091,374000.0],["1995-02-09",14.8091,14.9581,14.7097,14.9085,620600.0],["1995-02-10",14.8091,14.9084,14.66,14.7097,246600.0],["1995-02-13",14.6103,14.66,14.5109,14.6103,120000.0],["1995-02-14",14.5606,14.8091,14.5606,14.8091,426200.0],["1995-02-15",14.8091,14.9581,14.7594,14.9085,190000.0],["1995-02-16",14.9084,14.9084,14.66,14.66,158400.0],["1995-02-17",14.66,14.9084,14.6103,14.7594,131200.0],["1995-02-21",14.7594,14.9085,14.7594,14.9085,94200.0],["1995-02-22",15.0575,15.5048,15.0575,15.5048,1526200.0],["1995-02-23",15.5048,15.9023,15.5048,15.6539,731200.0],["1995-02-24",15.7036,15.7036,15.4054,15.4054,533600.0],["1995-02-27",15.2563,15.306,15.0575,15.0575,627600.0],["1995-02-28",15.0575,15.1569,15.0575,15.1569,412400.0],["1995-03-01",15.2066,15.2066,15.0575,15.1072,221600.0],["1995-03-02",15.1072,15.1072,14.9582,15.0078,458200.0],["1995-03-03",15.0078,15.0575,14.9582,15.0078,301600.0],["1995-03-06",15.0078,15.0078,14.9581,14.9581,232400.0],["1995-03-07",15.0078,15.0078,14.9085,14.9581,375800.0],["1995-03-08",14.9581,14.9581,14.8091,14.8588,316200.0],["1995-03-09",14.9085,15.1072,14.7594,15.1072,217800.0],["1995-03-10",15.2066,15.6042,15.1072,15.6042,363200.0],["1995-03-13",15.6042,15.9023,15.6042,15.9023,126400.0],["1995-03-14",15.9023,16.1011,15.7533,15.7533,305000.0],["1995-03-15",15.803,15.803,15.2066,15.2066,490800.0],["1995-03-16",15.2563,15.5048,15.2066,15.4551,369200.0],["1995-03-17",15.5048,15.6042,15.3557,15.4054,482400.0],["1995-03-20",15.4551,15.6539,15.3557,15.4551,335200.0],["1995-03-21",15.4054,15.6042,15.3557,15.3557,284000.0],["1995-03-22",15.4551,15.5545,15.3557,15.4054,475200.0],["1995-03-23",15.4551,15.5048,15.4054,15.4054,132400.0],["1995-03-24",15.4054,16.0017,15.4054,15.952,293400.0],["1995-03-27",15.9024,16.0514,15.9024,16.0514,234000.0],["1995-03-28",15.952,16.3993,15.952,16.3993,153800.0],["1995-03-29",16.3993,16.6975,16.1011,16.2999,309600.0],["1995-03-30",16.2999,16.8466,16.2999,16.6478,358800.0],["1995-03-31",16.2999,16.3496,16.1508,16.2005,303800.0],["1995-04-03",16.2502,16.2502,16.0514,16.2502,321600.0],["1995-04-04",16.2999,16.449,16.2005,16.449,153200.0],["1995-04-05",16.449,16.8466,16.3993,16.6975,571000.0],["1995-04-06",16.6975,16.6975,16.2005,16.2999,100400.0],["1995-04-07",16.2005,16.2502,16.0514,16.1011,333400.0],["1995-04-10",16.1011,16.1508,16.1011,16.1508,246600.0],["1995-04-11",16.2005,16.4987,16.2005,16.449,341000.0],["1995-04-12",16.3993,16.6975,16.3993,16.6975,1146400.0],["1995-04-13",16.8466,17.7908,16.8466,17.6914,1245400.0],["1995-04-17",17.7411,17.9895,17.5423,17.592,752800.0],["1995-04-18",17.3932,17.4926,17.1944,17.4926,708400.0],["1995-04-19",17.4429,17.5423,17.1944,17.1944,256400.0],["1995-04-20",17.1944,17.4926,16.9956,17.2938,255600.0],["1995-04-21",17.3435,17.3435,16.8962,17.0453,255400.0],["1995-04-24",16.9956,16.9956,16.3993,16.5981,432000.0],["1995-04-25",16.6975,16.8962,16.6478,16.7969,274000.0],["1995-04-26",16.8465,16.8962,16.3993,16.4987,681000.0],["1995-04-27",16.3993,16.6478,16.2999,16.6478,261200.0],["1995-04-28",16.5981,16.8465,16.3993,16.7969,212000.0],["1995-05-01",16.8465,16.8962,16.6478,16.8465,282800.0],["1995-05-02",16.7969,16.9956,16.6478,16.7969,155800.0],["1995-05-03",16.8962,16.8962,16.5981,16.5981,187800.0],["1995-05-04",16.5981,16.6975,16.5484,16.5981,557800.0],["1995-05-05",16.7472,16.8466,16.6478,16.6975,511600.0],["1995-05-08",16.6975,17.6417,16.6478,17.4926,2143600.0],["1995-05-09",17.6914,18.3374,17.6914,18.1883,972200.0],["1995-05-10",18.0889,18.238,17.9398,18.0889,393400.0],["1995-05-11",18.0889,18.4368,18.0889,18.4368,260600.0],["1995-05-12",18.3035,18.4527,18.3035,18.4527,232800.0],["1995-05-15",18.403,18.6019,18.2537,18.2537,94600.0],["1995-05-16",18.3532,18.403,18.1045,18.3035,266200.0],["1995-05-17",18.204,18.204,18.0051,18.1045,288000.0],["1995-05-18",18.1045,18.1045,17.9553,17.9553,117000.0],["1995-05-19",17.9056,17.9056,17.8061,17.9056,1755000.0],["1995-05-22",17.8558,17.9056,17.8061,17.8061,207600.0],["1995-05-23",17.8061,18.1045,17.8061,18.1045,634200.0],["1995-05-24",18.1543,18.5024,18.0051,18.3035,609400.0],["1995-05-25",18.2538,18.403,18.2538,18.3532,165600.0],["1995-05-26",18.3532,18.403,18.3035,18.403,123200.0],["1995-05-30",18.4527,18.4527,18.2537,18.3035,323600.0],["1995-05-31",18.3035,18.7014,18.2538,18.7014,440400.0],["1995-06-01",18.5024,18.9998,18.5024,18.9501,380200.0],["1995-06-02",18.8506,20.7904,18.8009,19.7956,1168000.0],["1995-06-05",19.9946,20.0443,19.5967,19.7459,1194200.0],["1995-06-06",19.7956,19.9946,19.6961,19.8453,414000.0],["1995-06-07",19.8454,19.8454,19.5469,19.6464,107200.0],["1995-06-08",19.5967,19.5967,18.9003,19.149,676000.0],["1995-06-09",19.1988,19.1988,18.6019,18.6019,845600.0],["1995-06-12",18.7511,18.8009,18.7014,18.7014,600800.0],["1995-06-13",18.7511,18.8506,18.7511,18.8009,368200.0],["1995-06-14",18.8009,18.8506,18.6517,18.8009,645800.0],["1995-06-15",18.8506,18.9998,18.8009,18.9003,539200.0],["1995-06-16",18.8506,18.9003,18.6019,18.7014,212200.0],["1995-06-19",18.9003,18.9501,18.6516,18.9501,325000.0],["1995-06-20",18.9501,19.0993,18.9003,19.0993,206800.0],["1995-06-21",19.0993,19.348,18.7014,18.7014,297400.0],["1995-06-22",18.7014,18.9501,18.7014,18.9003,788400.0],["1995-06-23",18.7511,19.0496,18.5522,18.9003,377600.0],["1995-06-26",18.7014,18.7014,18.5024,18.6019,137600.0],["1995-06-27",18.6019,18.9501,18.6019,18.7014,1274200.0],["1995-06-28",18.9003,18.9003,18.7511,18.8009,571400.0],["1995-06-29",18.8506,18.9501,18.7511,18.8009,348200.0],["1995-06-30",18.8506,18.8506,18.6517,18.6517,223800.0],["1995-07-03",18.5522,18.6019,18.403,18.5522,461200.0],["1995-07-05",18.3532,18.9003,18.3532,18.8506,1315000.0],["1995-07-06",18.8506,19.2485,18.8506,19.0496,2903200.0],["1995-07-07",19.149,19.8951,19.149,19.7956,3524200.0],["1995-07-10",19.8454,19.9946,19.6464,19.7956,1635600.0],["1995-07-11",19.8454,19.8951,19.2982,19.5469,604000.0],["1995-07-12",19.5967,19.8951,19.3977,19.4972,658800.0],["1995-07-13",19.6961,20.293,19.6961,20.1438,1434200.0],["1995-07-14",20.1935,20.2433,19.7956,19.7956,251200.0],["1995-07-17",19.8951,20.0443,19.7459,20.0443,209600.0],["1995-07-18",19.9946,20.0443,19.6464,19.7459,163400.0],["1995-07-19",19.7459,19.7459,19.1988,19.4972,504600.0],["1995-07-20",19.2982,19.4475,19.0993,19.0993,602600.0],["1995-07-21",19.149,19.149,19.0993,19.149,911200.0],["1995-07-24",19.149,19.2983,19.0993,19.2983,483000.0],["1995-07-25",19.2485,19.9946,19.2485,19.9946,1253800.0],["1995-07-26",19.9946,19.9946,19.6961,19.8453,408800.0],["1995-07-27",19.8454,20.1935,19.8454,20.1935,692400.0],["1995-07-28",20.1935,20.2433,20.1438,20.2433,216000.0],["1995-07-31",20.2433,20.2433,20.0941,20.1935,350600.0],["1995-08-01",20.1935,20.293,20.1935,20.293,135800.0],["1995-08-02",20.3925,20.8401,20.3925,20.6412,231600.0],["1995-08-03",20.6412,20.6412,20.5417,20.5914,179400.0],["1995-08-04",20.5914,20.5914,20.5417,20.5417,450800.0],["1995-08-07",20.5417,20.5914,20.4919,20.4919,176800.0],["1995-08-08",20.5914,20.7406,20.4919,20.6412,153200.0],["1995-08-09",20.6073,20.6073,20.5078,20.6073,153400.0],["1995-08-10",20.5575,20.7069,20.5575,20.7069,322600.0],["1995-08-11",20.8064,20.8064,20.5575,20.6073,260000.0],["1995-08-14",20.5575,20.5575,20.458,20.458,202600.0],["1995-08-15",20.3584,20.6571,20.3087,20.6571,221800.0],["1995-08-16",20.7069,20.8562,20.7069,20.7566,184600.0],["1995-08-17",20.6571,20.8064,20.6073,20.7566,143800.0],["1995-08-18",20.7069,21.7024,20.7069,21.6526,427400.0],["1995-08-21",21.5531,21.6526,21.4037,21.6526,201200.0],["1995-08-22",21.1051,21.5033,21.1051,21.4037,296800.0],["1995-08-23",21.4535,21.7024,21.4037,21.5531,406600.0],["1995-08-24",21.6526,21.6526,21.3539,21.5033,280200.0],["1995-08-25",21.5531,21.6028,21.4037,21.5033,105600.0],["1995-08-28",21.6028,21.7522,21.6028,21.7024,111200.0],["1995-08-29",21.7522,22.001,21.7522,21.9513,186400.0],["1995-08-30",22.001,22.5486,22.001,22.2997,281400.0],["1995-08-31",22.3993,22.449,22.2499,22.2997,311800.0],["1995-09-01",22.2997,22.4988,22.2002,22.2002,97400.0],["1995-09-05",22.2997,22.4988,22.2002,22.4988,145000.0],["1995-09-06",22.4988,22.5984,22.2002,22.449,410000.0],["1995-09-07",22.4988,22.4988,22.2002,22.3495,143200.0],["1995-09-08",22.449,22.4988,22.2997,22.4988,325600.0],["1995-09-11",22.4988,22.8472,22.4988,22.7477,77400.0],["1995-09-12",22.7975,22.9468,22.7477,22.897,151800.0],["1995-09-13",22.9468,23.0961,22.897,22.9468,220000.0],["1995-09-14",22.9468,23.1459,22.9468,23.0961,75800.0],["1995-09-15",22.9966,23.2454,22.9966,23.1957,399400.0],["1995-09-18",23.1957,23.1957,22.8472,22.897,234200.0],["1995-09-19",22.8472,22.9468,22.6481,22.6979,126400.0],["1995-09-20",22.6979,22.7477,22.5984,22.6979,445000.0],["1995-09-21",22.5984,22.6979,22.3993,22.5984,173400.0],["1995-09-22",22.3993,22.449,22.2997,22.3495,287600.0],["1995-09-25",22.2997,22.449,22.2997,22.3495,132600.0],["1995-09-26",22.3495,22.3993,22.1504,22.2002,206200.0],["1995-09-27",22.1504,22.2499,21.9015,22.1504,613800.0],["1995-09-28",22.6979,22.6979,22.5486,22.5486,218800.0],["1995-09-29",22.5984,22.9468,22.5486,22.7975,433800.0],["1995-10-02",22.9966,23.0961,22.7975,22.8472,281800.0],["1995-10-03",22.7477,22.897,22.6979,22.7975,347400.0],["1995-10-04",22.7975,23.1957,22.7975,23.0463,225000.0],["1995-10-05",23.0463,23.2952,22.9966,23.1957,604000.0],["1995-10-06",23.1957,23.9921,23.1459,23.8925,333200.0],["1995-10-09",23.793,23.793,23.5939,23.6437,121600.0],["1995-10-10",23.5441,23.5939,23.2455,23.2455,168000.0],["1995-10-11",23.345,23.6934,23.345,23.5441,229200.0],["1995-10-12",23.6934,23.793,23.5939,23.6934,547600.0],["1995-10-13",23.7432,23.8428,23.5441,23.793,488400.0],["1995-10-16",23.793,23.9423,23.793,23.8925,171000.0],["1995-10-17",23.8925,24.4898,23.8925,24.4898,486200.0],["1995-10-18",24.5396,24.689,24.4899,24.5894,195200.0],["1995-10-19",24.4401,24.4899,24.0916,24.1414,121600.0],["1995-10-20",23.8925,23.9423,23.3948,23.4943,338800.0],["1995-10-23",23.4943,23.5441,23.1459,23.1459,390600.0],["1995-10-24",23.0961,23.0961,22.2997,22.3993,342200.0],["1995-10-25",22.5486,22.5486,21.2046,21.2544,691400.0],["1995-10-26",21.2046,22.1006,21.1051,21.7522,1217800.0],["1995-10-27",21.7024,21.8019,21.5033,21.7024,452200.0],["1995-10-30",21.7024,22.3495,21.7024,22.2499,265400.0],["1995-10-31",22.3993,22.7975,22.3993,22.6481,222800.0],["1995-11-01",22.7477,23.3948,22.7477,23.0463,601200.0],["1995-11-02",23.1459,23.4943,23.1459,23.4446,281800.0],["1995-11-03",23.8925,23.8925,23.7432,23.8428,310600.0],["1995-11-06",23.6934,23.7432,23.3948,23.5939,268200.0],["1995-11-07",23.5939,23.5939,23.2454,23.3948,95200.0],["1995-11-08",23.3609,23.4107,22.9624,23.3111,263400.0],["1995-11-09",23.4107,23.9586,23.4107,23.7096,443400.0],["1995-11-10",23.8092,23.859,23.61,23.8092,307800.0],["1995-11-13",23.8092,23.8092,23.4107,23.4605,488600.0],["1995-11-14",23.4107,23.4605,23.1119,23.1119,536800.0],["1995-11-15",23.0122,23.0122,22.5141,22.7134,447400.0],["1995-11-16",22.813,23.0122,22.7134,23.0122,556200.0],["1995-11-17",22.9624,23.2115,22.9126,23.2115,313600.0],["1995-11-20",23.4107,23.61,23.3111,23.61,128000.0],["1995-11-21",23.4605,23.4605,22.9624,22.9624,251000.0],["1995-11-22",23.0122,23.062,22.7632,22.813,212200.0],["1995-11-24",23.0122,23.0122,22.8628,22.9126,30600.0],["1995-11-27",22.9624,23.0122,22.7134,22.7632,692800.0],["1995-11-28",22.8628,22.8628,21.8168,21.9164,1499000.0],["1995-11-29",21.9662,22.1157,21.2191,21.6674,944400.0],["1995-11-30",22.2153,22.2651,21.9164,22.1655,2378400.0],["1995-12-01",22.0658,22.4145,21.9662,22.2153,326400.0],["1995-12-04",22.3149,22.5141,21.9662,22.5141,1069000.0],["1995-12-05",23.2115,23.2115,22.8628,22.9126,403400.0],["1995-12-06",23.0122,23.2115,22.9624,23.062,904400.0],["1995-12-07",23.0122,23.2613,23.0122,23.062,422000.0],["1995-12-08",23.1119,23.1617,22.9624,22.9624,498800.0],["1995-12-11",23.062,23.1119,22.8628,22.9624,233800.0],["1995-12-12",23.0122,23.0122,21.9164,21.9164,307000.0],["1995-12-13",22.016,22.1655,21.9164,21.9164,258600.0],["1995-12-14",21.9662,21.9662,21.2191,21.2191,573000.0],["1995-12-15",21.1194,21.3685,21.0198,21.0198,390400.0],["1995-12-18",20.721,20.721,19.8244,20.0236,679800.0],["1995-12-19",20.0236,20.9202,19.7248,20.8704,848600.0],["1995-12-20",21.1195,21.3685,20.97,21.1195,258400.0],["1995-12-21",21.1693,21.5179,20.9202,21.0696,466400.0],["1995-12-22",21.1195,21.3685,21.0198,21.1693,542400.0],["1995-12-26",21.2689,21.3187,21.1693,21.2689,214600.0],["1995-12-27",21.2191,21.2689,21.0198,21.0198,231000.0],["1995-12-28",21.1195,21.6674,21.1195,21.5179,333800.0],["1995-12-29",21.4681,21.767,21.4681,21.6176,81000.0],["1996-01-02",21.9164,21.9164,21.5179,21.6674,225200.0],["1996-01-03",21.5677,22.016,21.5179,21.8168,204400.0],["1996-01-04",21.8168,21.8168,20.721,21.1195,653600.0],["1996-01-05",21.1195,21.1195,20.5716,20.5716,990800.0],["1996-01-08",20.5715,20.721,20.5715,20.6712,83600.0],["1996-01-09",20.7708,20.7708,20.1233,20.4221,167200.0],["1996-01-10",20.4221,20.8206,20.2727,20.5217,420200.0],["1996-01-11",20.7708,21.5179,20.6712,21.4183,678400.0],["1996-01-12",21.6176,21.6176,20.9202,21.3685,216400.0],["1996-01-15",21.4681,21.7172,21.4681,21.5677,131200.0],["1996-01-16",21.6176,22.1157,21.6176,22.1157,356400.0],["1996-01-17",22.3149,23.1118,22.1655,23.062,484800.0],["1996-01-18",23.062,23.8092,23.0122,23.7594,270400.0],["1996-01-19",23.7594,24.905,23.7594,24.5563,1542000.0],["1996-01-22",24.5563,24.6062,24.2077,24.2575,792000.0],["1996-01-23",24.2077,24.2077,23.61,23.9586,234400.0],["1996-01-24",24.0084,24.2575,23.9088,24.1081,536400.0],["1996-01-25",24.1579,24.2077,23.859,23.9088,527000.0],["1996-01-26",23.9088,24.3571,23.9088,24.1081,357600.0],["1996-01-29",24.0583,24.3073,24.0084,24.1081,212400.0],["1996-01-30",24.2077,24.9548,24.2077,24.905,251800.0],["1996-01-31",24.905,25.8016,24.905,25.702,679600.0],["1996-02-01",25.8016,26.0008,25.5027,25.6522,541200.0],["1996-02-02",25.6522,25.6522,24.7556,24.7556,253800.0],["1996-02-05",24.7556,24.8054,24.3571,24.8054,244600.0],["1996-02-06",24.8054,25.0545,24.8054,25.0545,208600.0],["1996-02-07",25.0206,25.1202,24.9209,25.0206,272400.0],["1996-02-08",25.0205,25.1202,24.8212,24.9209,126400.0],["1996-02-09",24.9209,24.9209,24.1234,24.1732,516400.0],["1996-02-12",24.0736,24.0736,23.3758,23.5253,735000.0],["1996-02-13",23.5253,23.5253,23.2761,23.2761,645200.0],["1996-02-14",23.4755,23.625,23.2761,23.4755,782200.0],["1996-02-15",23.5253,24.0237,23.3758,23.6748,539600.0],["1996-02-16",23.6748,23.8244,23.4256,23.7745,169200.0],["1996-02-20",23.625,23.8742,23.4256,23.4755,299200.0],["1996-02-21",23.4256,23.7247,23.3758,23.5253,193000.0],["1996-02-22",23.625,23.8742,23.4755,23.8243,267600.0],["1996-02-23",24.0237,24.0237,23.1266,23.3259,223800.0],["1996-02-26",23.4256,23.4755,22.8275,23.0269,287600.0],["1996-02-27",23.0269,23.0269,22.4786,22.5783,204200.0],["1996-02-28",22.678,23.7247,22.678,23.625,708400.0],["1996-02-29",23.5253,23.625,22.8774,23.2262,273000.0],["1996-03-01",23.2262,23.3758,23.0767,23.2262,318600.0],["1996-03-04",23.3758,23.7745,23.3758,23.7247,239800.0],["1996-03-05",23.7247,25.3694,23.625,25.1202,858800.0],["1996-03-06",25.1202,25.2199,24.7713,25.1202,314600.0],["1996-03-07",25.1202,25.3196,24.871,25.1202,544800.0],["1996-03-08",24.8212,24.8212,23.924,24.2231,649800.0],["1996-03-11",23.8244,24.2231,23.8244,24.0237,749200.0],["1996-03-12",23.8244,23.8244,22.9272,23.1764,550000.0],["1996-03-13",23.0269,23.2761,23.0269,23.2761,308200.0],["1996-03-14",23.2761,23.2761,22.9272,23.0269,1452000.0],["1996-03-15",22.9272,23.0269,22.7278,22.8774,281600.0],["1996-03-18",22.9771,23.1266,22.8774,22.9771,399800.0],["1996-03-19",23.0767,23.2262,22.6281,22.7777,824000.0],["1996-03-20",22.8774,22.9272,22.6282,22.678,510200.0],["1996-03-21",22.7278,23.2262,22.6281,22.7278,5209200.0],["1996-03-22",22.6282,22.7278,22.4786,22.4786,800200.0],["1996-03-25",21.9304,22.4288,21.9304,22.3291,2153400.0],["1996-03-26",22.4288,22.5783,22.3789,22.4786,712800.0],["1996-03-27",22.5285,22.5285,21.9304,21.9304,1460200.0],["1996-03-28",21.9304,21.9304,21.5316,21.6313,807600.0],["1996-03-29",21.6313,21.8805,21.6313,21.731,1025800.0],["1996-04-01",21.7808,21.7808,21.3323,21.6313,1456200.0],["1996-04-02",21.6313,22.1297,21.5316,21.9304,950800.0],["1996-04-03",21.8307,22.5783,21.731,22.3789,1054600.0],["1996-04-04",22.3789,22.4288,22.03,22.0799,326600.0],["1996-04-08",21.731,21.7808,20.8338,21.4818,907800.0],["1996-04-09",21.731,21.9304,21.3323,21.3323,950200.0],["1996-04-10",21.0332,21.3821,20.9834,21.2326,1434200.0],["1996-04-11",21.2824,21.2824,21.0332,21.1329,1276400.0],["1996-04-12",21.1329,21.8805,21.0831,21.5815,1263600.0],["1996-04-15",21.6313,22.1297,21.4319,21.9802,636400.0],["1996-04-16",22.0301,22.0301,21.7808,21.9304,501200.0],["1996-04-17",22.0301,22.2294,21.8805,21.9304,345000.0],["1996-04-18",21.8307,22.2793,21.8307,22.1796,200200.0],["1996-04-19",22.2793,22.4786,22.0799,22.1297,269400.0],["1996-04-22",22.1297,22.7278,22.1297,22.678,773400.0],["1996-04-23",22.678,22.678,21.9802,22.0799,279800.0],["1996-04-24",22.1297,22.1297,21.5316,21.6812,463000.0],["1996-04-25",21.731,22.0799,21.6812,21.9802,668400.0],["1996-04-26",22.0301,22.0301,21.7808,21.8805,257600.0],["1996-04-29",21.731,21.7808,21.432,21.731,817800.0],["1996-04-30",21.731,21.7808,21.6313,21.6313,162600.0],["1996-05-01",21.6313,21.731,21.1827,21.2824,354200.0],["1996-05-02",21.2326,21.2326,20.5846,20.6843,671600.0],["1996-05-03",20.8339,21.3323,20.784,21.2326,1859800.0],["1996-05-06",21.1827,21.2326,21.1329,21.1827,258600.0],["1996-05-07",21.3821,21.3821,20.9335,21.0332,207400.0],["1996-05-08",21.0332,21.5316,20.9335,21.5316,842200.0],["1996-05-09",21.5316,21.6812,21.432,21.6313,347800.0],["1996-05-10",22.1297,22.5783,22.0301,22.5783,839600.0],["1996-05-13",22.5783,23.0767,22.5783,22.9771,721400.0],["1996-05-14",23.1266,23.7247,23.1266,23.7247,1175600.0],["1996-05-15",24.0399,24.2394,23.9401,24.0898,1196800.0],["1996-05-16",24.0898,24.0898,23.8404,23.8902,308000.0],["1996-05-17",23.9401,24.2394,23.9401,24.0898,525600.0],["1996-05-20",24.2394,24.4389,24.1396,24.2394,668200.0],["1996-05-21",24.3391,24.5386,24.2394,24.4389,392800.0],["1996-05-22",24.389,24.5386,24.1895,24.1895,264600.0],["1996-05-23",24.2394,24.2394,23.8404,23.8404,167200.0],["1996-05-24",23.9401,24.2893,23.9401,24.2893,170000.0],["1996-05-28",24.1396,24.2893,23.7905,23.9401,207600.0],["1996-05-29",23.8404,23.8903,23.5411,23.591,293800.0],["1996-05-30",23.5411,23.591,23.2419,23.3416,233400.0],["1996-05-31",23.4414,23.4912,23.2917,23.4414,143400.0],["1996-06-03",23.3416,23.7905,23.2918,23.6908,161600.0],["1996-06-04",23.591,23.9401,23.591,23.7406,183200.0],["1996-06-05",23.8404,23.8902,23.6907,23.8902,158000.0],["1996-06-06",23.7905,23.99,23.5411,23.591,199600.0],["1996-06-07",23.2419,23.3416,22.9925,23.2419,184400.0],["1996-06-10",23.192,23.192,22.6933,22.8928,145800.0],["1996-06-11",22.8429,22.8429,22.4439,22.4938,412800.0],["1996-06-12",22.5935,22.6434,22.2942,22.3441,348600.0],["1996-06-13",22.4439,22.793,22.2444,22.793,391200.0],["1996-06-14",22.6932,23.0424,22.6932,23.0424,438200.0],["1996-06-17",22.9925,23.0424,22.8928,22.9925,357400.0],["1996-06-18",23.0424,23.2419,22.9925,23.0922,345800.0],["1996-06-19",23.1421,23.1421,23.0424,23.1421,154800.0],["1996-06-20",23.0923,23.1421,22.793,22.8928,340400.0],["1996-06-21",22.7431,22.9426,22.6434,22.9426,251200.0],["1996-06-24",22.8429,23.1421,22.793,23.0922,352400.0],["1996-06-25",23.0424,23.0424,22.6434,22.6932,112600.0],["1996-06-26",22.6434,22.793,22.5436,22.7431,151600.0],["1996-06-27",22.8429,22.8429,22.5436,22.6434,185600.0],["1996-06-28",22.9426,22.9426,22.1446,22.394,349800.0],["1996-07-01",22.4937,22.9426,22.4937,22.8429,146200.0],["1996-07-02",22.8927,23.0922,22.793,22.8429,187600.0],["1996-07-03",22.7431,22.9925,22.6434,22.9925,182000.0],["1996-07-05",22.8928,22.8928,22.3441,22.4439,135600.0],["1996-07-08",22.3441,22.3441,22.0947,22.0947,69400.0],["1996-07-09",22.0947,22.1446,21.7955,21.8454,329800.0],["1996-07-10",21.9451,22.0449,21.8454,22.0449,239800.0],["1996-07-11",21.8952,21.8952,21.3466,21.5461,358400.0],["1996-07-12",21.5461,22.1446,21.5461,21.995,443400.0],["1996-07-15",21.8454,22.1446,21.7955,21.8454,857400.0],["1996-07-16",22.3441,22.793,21.7456,22.394,1790800.0],["1996-07-17",22.8429,23.591,22.7431,23.5411,940200.0],["1996-07-18",23.5411,25.1371,23.5411,25.1371,4966600.0],["1996-07-19",24.8379,24.8878,24.4389,24.5386,3010200.0],["1996-07-22",24.4389,24.5386,24.1396,24.4888,530600.0],["1996-07-23",24.4389,24.4389,24.1396,24.2394,689000.0],["1996-07-24",24.1895,24.3391,23.9401,24.2394,965000.0],["1996-07-25",24.2394,24.3391,24.0898,24.0898,1100200.0],["1996-07-26",24.0399,24.0399,23.9401,23.9401,312000.0],["1996-07-29",23.99,24.0898,23.6908,23.7406,460800.0],["1996-07-30",23.7406,23.7905,23.4414,23.591,127600.0],["1996-07-31",23.3915,23.9401,23.3416,23.8404,783000.0],["1996-08-01",23.8903,24.1396,23.8404,23.9401,750000.0],["1996-08-02",24.3391,25.0374,24.2394,24.9376,562400.0],["1996-08-05",24.9376,24.9376,24.5386,24.6883,624000.0],["1996-08-06",24.6384,24.788,24.5386,24.6384,382200.0],["1996-08-07",24.6883,24.788,24.6384,24.788,262400.0],["1996-08-08",24.7541,25.2032,24.6543,25.1533,959200.0],["1996-08-09",25.1533,25.8021,25.1533,25.5027,592600.0],["1996-08-12",25.4528,25.9019,25.4528,25.8021,385400.0],["1996-08-13",25.7522,25.7522,25.5526,25.6025,1178200.0],["1996-08-14",25.6524,25.7023,25.353,25.6524,614200.0],["1996-08-15",25.5526,25.8021,25.5526,25.8021,200800.0],["1996-08-16",25.8021,25.852,25.6524,25.8021,355000.0],["1996-08-19",25.7023,25.7522,25.5526,25.6524,354000.0],["1996-08-20",25.6524,25.6524,25.4528,25.5526,372000.0],["1996-08-21",25.5027,25.5526,25.353,25.5526,261600.0],["1996-08-22",25.6025,25.852,25.5526,25.7023,196200.0],["1996-08-23",25.6025,25.6025,25.5027,25.6025,390000.0],["1996-08-26",25.6025,25.7023,25.5526,25.7023,441800.0],["1996-08-27",25.7023,25.9019,25.7023,25.7522,198600.0],["1996-08-28",25.6524,25.6524,25.4528,25.5027,134000.0],["1996-08-29",25.4029,25.4528,25.2032,25.353,549000.0],["1996-08-30",25.353,25.353,25.1533,25.3031,321400.0],["1996-09-03",25.2032,25.2531,24.8539,25.1034,538600.0],["1996-09-04",25.1034,25.2531,25.0036,25.1034,144800.0],["1996-09-05",25.0036,25.1533,24.6543,24.7541,287800.0],["1996-09-06",24.7541,24.9537,24.7042,24.9537,207800.0],["1996-09-09",24.9537,25.3031,24.804,25.1533,131800.0],["1996-09-10",25.0535,25.1034,24.9038,25.0535,174800.0],["1996-09-11",25.0535,25.1034,24.9038,25.0535,174600.0],["1996-09-12",25.0535,25.2032,24.9038,25.2032,226600.0],["1996-09-13",25.5526,26.1016,25.5526,25.9519,471400.0],["1996-09-16",26.0018,26.4509,25.8021,26.2513,251000.0],["1996-09-17",26.7504,26.7504,26.2014,26.2513,460200.0],["1996-09-18",26.2014,26.2513,26.0517,26.1515,149600.0],["1996-09-19",26.1016,26.3511,26.0517,26.3511,192200.0],["1996-09-20",26.4509,26.8502,26.4509,26.8003,335800.0],["1996-09-23",26.7005,26.7504,26.4509,26.7005,383400.0],["1996-09-24",26.7005,27.3493,26.7005,27.0997,545200.0],["1996-09-25",27.0997,27.499,27.0997,27.4491,577600.0],["1996-09-26",27.5489,27.7485,27.3493,27.5489,394400.0],["1996-09-27",27.6487,27.6487,26.95,26.9999,258000.0],["1996-09-30",27.0997,27.0997,26.8003,26.95,811600.0],["1996-10-01",26.9001,26.9001,26.7504,26.8502,217800.0],["1996-10-02",26.8502,27.0498,26.8003,26.9999,794800.0],["1996-10-03",26.9999,27.0997,26.95,27.0997,555200.0],["1996-10-04",27.2994,27.8483,27.1496,27.7485,415200.0],["1996-10-07",27.8483,27.8483,27.3493,27.3992,232000.0],["1996-10-08",27.4491,27.5988,27.2494,27.3493,162800.0],["1996-10-09",27.3493,27.3493,26.9999,27.2994,205400.0],["1996-10-10",27.2993,27.5988,26.7504,26.8003,330400.0],["1996-10-11",26.9001,26.9999,26.8003,26.9001,164000.0],["1996-10-14",26.9001,26.9001,26.7005,26.7504,163000.0],["1996-10-15",26.7504,26.7504,26.401,26.6007,203400.0],["1996-10-16",26.5507,26.7005,26.4509,26.7005,199800.0],["1996-10-17",26.8003,26.9999,26.7504,26.8003,119400.0],["1996-10-18",26.9001,27.1496,26.7504,27.0997,221000.0],["1996-10-21",27.0997,27.499,27.0498,27.2994,149200.0],["1996-10-22",27.2494,27.2994,26.95,27.0997,213000.0],["1996-10-23",26.9999,27.1496,26.9001,27.1496,203400.0],["1996-10-24",27.2494,27.2993,26.8502,26.8502,152800.0],["1996-10-25",26.8003,27.1995,26.6506,26.7504,222400.0],["1996-10-28",26.7504,26.9001,26.5507,26.5507,214000.0],["1996-10-29",26.5507,27.1496,26.4509,26.95,658000.0],["1996-10-30",27.1496,27.7984,27.1496,27.6487,721800.0],["1996-10-31",27.7485,27.9481,27.3992,27.3992,582200.0],["1996-11-01",27.5988,27.6986,27.2494,27.3493,578600.0],["1996-11-04",27.2494,27.9481,27.1496,27.8982,636400.0],["1996-11-05",28.048,28.1977,27.7984,28.048,514800.0],["1996-11-06",27.9641,28.3636,27.9141,28.2637,521800.0],["1996-11-07",28.1638,28.4634,28.0639,28.4634,337600.0],["1996-11-08",28.6632,28.9628,28.6132,28.813,371800.0],["1996-11-11",28.813,29.1625,28.763,28.763,277800.0],["1996-11-12",28.8629,29.0627,28.3636,28.5134,233000.0],["1996-11-13",28.5134,28.813,28.5134,28.5633,178800.0],["1996-11-14",28.5134,28.9628,28.4634,28.813,425200.0],["1996-11-15",29.3623,29.6619,29.0627,29.5121,730800.0],["1996-11-18",29.4621,29.562,29.2624,29.4621,502800.0],["1996-11-19",29.3623,29.8117,29.2624,29.6619,342000.0],["1996-11-20",29.6619,29.7118,29.3123,29.4122,474000.0],["1996-11-21",29.5121,29.5121,29.3123,29.3123,116200.0],["1996-11-22",29.3623,29.7118,29.3623,29.6619,138600.0],["1996-11-25",29.7118,30.0614,29.7118,29.9615,156800.0],["1996-11-26",29.9615,30.311,29.7618,30.2611,298400.0],["1996-11-27",30.3111,30.3111,29.9116,29.9116,87200.0],["1996-11-29",29.8117,30.0114,29.8117,29.9615,127200.0],["1996-12-02",29.8117,30.1363,29.7118,30.0614,156200.0],["1996-12-03",30.0614,30.4109,29.7118,29.7618,389000.0],["1996-12-04",29.7618,29.7618,28.8629,29.0627,349400.0],["1996-12-05",29.0127,29.612,28.9628,29.3123,234800.0],["1996-12-06",29.0127,29.0627,28.763,28.813,273200.0],["1996-12-09",28.9628,29.4622,28.9628,29.2624,209000.0],["1996-12-10",29.2624,29.8117,29.2125,29.562,106800.0],["1996-12-11",29.3123,29.5121,29.2624,29.4621,457200.0],["1996-12-12",29.4621,29.4621,28.763,28.763,373600.0],["1996-12-13",28.7131,29.0627,28.7131,28.763,247800.0],["1996-12-16",28.763,29.1126,28.6632,28.7131,159200.0],["1996-12-17",28.7131,29.3623,28.4634,29.0627,470400.0],["1996-12-18",29.0627,29.2125,28.813,28.813,174400.0],["1996-12-19",29.0627,29.7118,29.0627,29.4621,267000.0],["1996-12-20",30.361,30.4109,29.7618,30.3111,449600.0],["1996-12-23",30.2611,30.4109,30.2112,30.3111,270600.0],["1996-12-24",30.2112,30.6606,30.2112,30.5108,85800.0],["1996-12-26",30.5108,30.6606,30.5108,30.6107,86800.0],["1996-12-27",30.6107,30.7105,30.4109,30.5607,57400.0],["1996-12-30",30.5607,31.0601,30.5607,30.8603,164800.0],["1996-12-31",30.8603,30.8603,30.311,30.361,231000.0],["1997-01-02",30.361,30.5108,29.3623,29.6619,223000.0],["1997-01-03",29.7618,30.1113,29.612,29.8616,479600.0],["1997-01-06",29.9615,30.2112,29.4122,29.8117,192400.0],["1997-01-07",29.6119,30.0614,29.3623,30.0614,122600.0],["1997-01-08",30.0614,30.0614,29.3623,29.5121,544600.0],["1997-01-09",29.5121,30.2611,29.2624,30.0114,1313400.0],["1997-01-10",29.9615,30.2611,29.4621,30.2611,413600.0],["1997-01-13",30.4609,30.5607,29.7618,29.8616,324600.0],["1997-01-14",29.9615,30.2611,29.8616,30.0614,563400.0],["1997-01-15",29.8616,29.9116,29.5121,29.6619,1386400.0],["1997-01-16",29.3623,29.3623,28.3136,28.8629,2177000.0],["1997-01-17",28.9628,29.0127,28.2637,28.9128,1929200.0],["1997-01-20",29.0627,29.3623,28.9129,29.3623,400200.0],["1997-01-21",29.4122,29.5121,29.1625,29.3623,454200.0],["1997-01-22",29.2624,29.3123,28.9628,29.1126,345200.0],["1997-01-23",29.1625,29.9116,29.1625,29.4122,1181200.0],["1997-01-24",29.4122,29.7618,29.1625,29.5121,651000.0],["1997-01-27",29.4122,29.5121,29.0127,29.3123,343000.0],["1997-01-28",29.7618,29.7618,29.1625,29.2624,348200.0],["1997-01-29",29.3623,29.5121,29.0627,29.3123,274800.0],["1997-01-30",29.4122,29.5121,29.2624,29.3623,206400.0],["1997-01-31",29.2624,29.7118,29.2624,29.4621,437400.0],["1997-02-03",29.2624,29.2624,28.7131,28.763,695000.0],["1997-02-04",28.763,28.9128,28.6132,28.9128,390600.0],["1997-02-05",28.9288,29.2786,28.5291,28.729,643800.0],["1997-02-06",28.7789,29.2286,28.679,29.0288,257600.0],["1997-02-07",29.1287,29.6283,29.0787,29.4784,378800.0],["1997-02-10",29.5284,29.5784,28.9788,29.5284,737400.0],["1997-02-11",29.5784,29.8782,29.5784,29.7283,337400.0],["1997-02-12",29.8282,30.5277,29.8282,30.4777,929600.0],["1997-02-13",30.6776,30.8275,30.2779,30.8275,501600.0],["1997-02-14",30.8275,31.3271,30.7775,30.8774,270000.0],["1997-02-18",30.9773,31.2771,30.9773,31.1272,265400.0],["1997-02-19",31.0773,31.9766,31.0773,31.8767,911800.0],["1997-02-20",31.6768,31.7268,31.2272,31.377,483400.0],["1997-02-21",31.3771,31.7268,31.2771,31.5269,248600.0],["1997-02-24",31.2771,31.9766,31.2771,31.8767,253200.0],["1997-02-25",31.6768,31.8267,31.477,31.6768,292600.0],["1997-02-26",31.6768,31.9267,30.9274,31.2771,594800.0],["1997-02-27",31.1772,31.5769,31.0773,31.427,204800.0],["1997-02-28",31.3271,31.427,30.6776,31.427,494200.0],["1997-03-03",31.1772,31.1772,30.6276,31.0273,535400.0],["1997-03-04",31.0773,31.1772,30.5776,30.8774,512400.0],["1997-03-05",30.8275,31.7268,30.8275,31.7268,262400.0],["1997-03-06",31.7268,31.9766,31.5269,31.6768,221600.0],["1997-03-07",31.9766,32.2764,31.8767,32.0266,172600.0],["1997-03-10",31.9766,32.4263,31.8267,32.3264,290400.0],["1997-03-11",32.3264,32.5762,32.3264,32.4762,1206400.0],["1997-03-12",32.3763,32.5762,32.2264,32.4762,493600.0],["1997-03-13",32.3763,32.3763,31.7268,31.8267,551200.0],["1997-03-14",31.9266,32.3763,31.7767,32.1265,401800.0],["1997-03-17",32.0266,32.0266,31.477,31.7767,520800.0],["1997-03-18",32.0765,32.1765,31.2771,31.377,431000.0],["1997-03-19",31.2771,31.3771,30.8275,30.9773,783800.0],["1997-03-20",30.9274,30.9773,30.6776,30.9773,527800.0],["1997-03-21",30.9773,31.2272,30.7275,31.1772,702600.0],["1997-03-24",31.1272,31.1272,30.7775,31.1272,466000.0],["1997-03-25",31.2272,31.427,30.5776,30.7775,651000.0],["1997-03-26",30.7775,31.0273,30.028,30.1779,313800.0],["1997-03-27",30.2779,30.2779,29.0288,29.2786,296600.0],["1997-03-31",29.3286,29.6283,28.2793,28.2793,601400.0],["1997-04-01",28.3792,29.0787,28.2793,28.3792,620800.0],["1997-04-02",28.3293,29.0288,28.2793,28.4792,384000.0],["1997-04-03",28.2793,28.5291,27.9296,28.5291,361800.0],["1997-04-04",28.4792,29.0288,28.1794,28.9788,407600.0],["1997-04-07",29.0787,29.7283,29.0288,29.4784,194200.0],["1997-04-08",29.5284,29.9781,29.2786,29.8782,193000.0],["1997-04-09",29.8781,30.3278,29.3285,29.4784,505200.0],["1997-04-10",29.5284,29.9281,29.4784,29.6283,596200.0],["1997-04-11",29.3785,29.5284,28.3792,28.4292,444800.0],["1997-04-14",28.5291,28.679,28.1794,28.5791,293400.0],["1997-04-15",28.9788,29.7283,28.9788,29.2286,567600.0],["1997-04-16",29.2286,30.2779,29.1787,30.2279,631200.0],["1997-04-17",30.128,30.5776,29.9781,30.128,468800.0],["1997-04-18",30.1779,30.2279,29.6283,29.7782,392000.0],["1997-04-21",29.8282,30.028,29.6783,29.7782,457800.0],["1997-04-22",29.4784,30.4277,29.2786,30.3778,495600.0],["1997-04-23",30.4777,31.477,30.4277,30.8774,636600.0],["1997-04-24",30.8774,31.2771,30.8774,31.0273,447200.0],["1997-04-25",31.0773,31.1772,30.8774,30.9773,438000.0],["1997-04-28",30.9773,31.3271,30.7775,31.2771,207000.0],["1997-04-29",31.3271,32.0765,31.3271,32.0765,324600.0],["1997-04-30",31.9267,32.6761,31.9267,32.4762,396200.0],["1997-05-01",32.4762,33.0758,32.2764,32.776,233600.0],["1997-05-02",32.776,33.2257,32.776,33.2257,257600.0],["1997-05-05",33.2757,34.225,33.2757,34.225,411400.0],["1997-05-06",33.9252,34.125,33.7253,34.0251,424000.0],["1997-05-07",33.9751,34.2749,33.7503,34.0751,712600.0],["1997-05-08",34.0251,34.7746,33.9751,34.225,413000.0],["1997-05-09",34.3249,34.9244,34.3249,34.8245,335400.0],["1997-05-12",34.8245,35.3242,34.6746,35.2242,250000.0],["1997-05-13",35.2742,35.6739,34.8745,35.524,346600.0],["1997-05-14",35.524,36.2235,34.7246,35.0244,815400.0],["1997-05-15",35.0444,35.2443,35.0444,35.1444,401400.0],["1997-05-16",35.0444,35.0944,34.6944,34.7444,362400.0],["1997-05-19",34.6444,35.2443,34.5944,35.0444,249400.0],["1997-05-20",34.9444,35.2943,34.6944,35.0944,347800.0],["1997-05-21",35.1444,35.2943,34.8944,35.0944,434400.0],["1997-05-22",35.0944,35.2943,34.9444,35.0444,178600.0],["1997-05-23",35.1444,35.2943,35.1444,35.2943,325600.0],["1997-05-27",35.1943,35.3443,34.7944,35.2443,336600.0],["1997-05-28",35.0944,35.5443,34.9944,35.1444,514000.0],["1997-05-29",35.1943,35.4943,34.8944,35.2943,233600.0],["1997-05-30",35.1944,36.0442,34.9944,35.5943,361000.0],["1997-06-02",35.6943,35.6943,35.0444,35.2943,277800.0],["1997-06-03",35.2943,36.2942,34.8944,36.2942,221900.0],["1997-06-04",35.7942,35.9942,35.2943,35.9942,135800.0],["1997-06-05",36.1942,37.594,36.0942,37.194,780900.0],["1997-06-06",37.294,37.394,36.8941,37.0941,312600.0],["1997-06-09",36.8941,38.2939,36.6941,37.9939,302800.0],["1997-06-10",38.0939,38.3938,37.8939,38.2939,209900.0],["1997-06-11",38.1939,38.7938,37.694,38.0939,299600.0],["1997-06-12",38.2939,39.4937,37.9939,39.3937,537800.0],["1997-06-13",39.4937,40.1935,39.3937,39.6936,461900.0],["1997-06-16",39.6936,39.9936,39.5937,39.5937,211100.0],["1997-06-17",39.4937,39.4937,38.7938,38.9937,279600.0],["1997-06-18",38.7938,39.5936,38.4938,39.4937,178900.0],["1997-06-19",39.5936,39.8936,39.3937,39.6936,261600.0],["1997-06-20",39.2937,39.6936,39.1937,39.2937,290300.0],["1997-06-23",38.9937,39.2937,38.3938,38.4938,259900.0],["1997-06-24",38.6938,38.9938,38.1939,38.8438,193100.0],["1997-06-25",38.7938,38.9937,37.644,37.9939,361000.0],["1997-06-26",37.9439,38.7438,37.9439,38.4938,392400.0],["1997-06-27",38.7938,38.9937,38.2939,38.7938,305700.0],["1997-06-30",38.5938,38.9937,38.0939,38.3438,265200.0],["1997-07-01",38.1939,39.6936,38.1939,39.1437,396500.0],["1997-07-02",38.7938,39.4937,38.4938,39.3437,252800.0],["1997-07-03",39.5937,39.6936,39.4937,39.6436,102000.0],["1997-07-07",39.9936,40.2435,39.2937,39.4937,420900.0],["1997-07-08",39.1937,39.7936,39.0937,39.6436,287300.0],["1997-07-09",39.6437,39.6437,38.5938,38.5938,313600.0],["1997-07-10",38.6938,38.7938,38.4938,38.6938,290400.0],["1997-07-11",38.6938,38.6938,37.744,38.0439,567100.0],["1997-07-14",37.9939,38.3439,36.8941,37.0941,960300.0],["1997-07-15",37.494,38.1939,37.444,37.544,532500.0],["1997-07-16",37.7939,38.7938,37.7939,38.5938,1516100.0],["1997-07-17",38.4938,38.4938,38.2439,38.4438,589400.0],["1997-07-18",38.2439,38.5438,37.394,37.8439,322400.0],["1997-07-21",37.394,37.594,36.8941,37.594,801900.0],["1997-07-22",37.394,39.3937,37.344,39.2437,664100.0],["1997-07-23",39.2437,40.1935,38.9937,39.5436,375000.0],["1997-07-24",39.7436,40.5935,39.6436,40.5935,267500.0],["1997-07-25",40.5935,41.9933,40.5935,41.2934,631600.0],["1997-07-28",41.2434,41.4933,40.0936,40.1436,455200.0],["1997-07-29",40.2935,40.8435,39.9436,40.8435,226700.0],["1997-07-30",41.1934,42.3432,41.1934,42.0432,335500.0],["1997-07-31",41.9932,42.2932,41.5433,42.0432,185000.0],["1997-08-01",41.8433,42.1432,41.1934,41.4433,276100.0],["1997-08-04",41.5933,42.6932,41.5933,42.0933,352600.0],["1997-08-05",41.2934,42.3932,41.1934,42.2932,225900.0],["1997-08-06",42.7931,43.0431,42.2932,42.7931,340900.0],["1997-08-07",42.8131,43.4133,41.9629,42.1129,275200.0],["1997-08-08",41.9128,42.1129,40.5124,40.8625,238800.0],["1997-08-11",40.8625,42.0129,40.6125,41.7128,393900.0],["1997-08-12",41.6628,42.9132,41.2126,41.2627,324200.0],["1997-08-13",42.2129,42.2129,40.8125,40.8625,410400.0],["1997-08-14",41.3127,42.0629,41.2127,41.5628,237500.0],["1997-08-15",41.4127,41.8128,40.7125,40.7125,326000.0],["1997-08-18",40.9126,41.8128,40.7625,41.2126,199400.0],["1997-08-19",41.2627,42.313,41.2627,42.1629,307900.0],["1997-08-20",41.9629,43.1132,41.8629,43.0132,252400.0],["1997-08-21",43.1132,43.1132,41.8629,41.9129,234900.0],["1997-08-22",41.6128,42.0129,40.9126,41.5628,264600.0],["1997-08-25",41.6128,41.6128,40.6125,40.6125,422700.0],["1997-08-26",40.6124,41.1126,40.2623,40.6625,259400.0],["1997-08-27",40.6124,41.1126,40.4124,40.8625,429500.0],["1997-08-28",40.4124,40.5124,39.9123,40.1623,378500.0],["1997-08-29",40.4124,41.0126,40.2123,40.2623,207700.0],["1997-09-02",40.2123,42.413,40.2123,42.413,168400.0],["1997-09-03",42.2129,42.413,41.8628,42.0629,276200.0],["1997-09-04",41.9129,42.7631,41.9129,42.7131,228700.0],["1997-09-05",42.8632,43.5133,42.7131,42.7131,271900.0],["1997-09-08",42.9132,43.6634,42.9132,43.5133,168800.0],["1997-09-09",43.6634,44.9638,43.3133,43.5634,263500.0],["1997-09-10",43.5133,44.0135,43.1132,43.1632,202500.0],["1997-09-11",43.0132,43.0132,41.6128,41.6128,243300.0],["1997-09-12",42.413,43.2133,42.263,42.9132,412900.0],["1997-09-15",42.413,43.8635,42.413,43.4133,209800.0],["1997-09-16",43.8134,45.814,43.8134,45.564,314000.0],["1997-09-17",46.8144,47.2145,45.614,45.614,401200.0],["1997-09-18",45.814,47.1144,45.814,46.4142,319700.0],["1997-09-19",46.6143,47.0144,46.4142,46.4142,300300.0],["1997-09-22",46.3642,47.8147,45.9641,46.9644,347700.0],["1997-09-23",46.9144,47.1145,46.4142,46.8144,291100.0],["1997-09-24",46.4142,47.8147,46.4142,46.7644,333800.0],["1997-09-25",46.7644,46.9644,46.3142,46.4643,263800.0],["1997-09-26",46.5643,47.1144,46.1642,46.3142,330200.0],["1997-09-29",46.3142,46.6143,45.9141,46.4142,223100.0],["1997-09-30",46.4143,46.4143,45.664,45.8641,326200.0],["1997-10-01",45.8641,46.4142,45.514,46.3142,281100.0],["1997-10-02",46.3142,46.8644,45.9141,46.8644,297900.0],["1997-10-03",47.4146,48.0147,46.5643,46.9144,252300.0],["1997-10-06",47.3145,47.7146,46.9644,47.0644,135500.0],["1997-10-07",47.2145,47.2145,46.7644,47.0644,409700.0],["1997-10-08",47.2145,47.3645,46.5143,46.6143,125800.0],["1997-10-09",46.4142,47.2145,46.2142,47.1145,316500.0],["1997-10-10",46.9144,46.9144,46.0141,46.2642,125400.0],["1997-10-13",46.4643,47.2145,45.714,45.8141,147400.0],["1997-10-14",45.9641,47.0644,45.614,46.7143,133200.0],["1997-10-15",46.5143,47.0144,46.1142,46.8144,262000.0],["1997-10-16",47.8147,47.9647,47.1145,47.2145,279700.0],["1997-10-17",47.0144,47.1144,46.1141,46.5143,163900.0],["1997-10-20",46.5143,47.1145,46.4142,47.0144,166300.0],["1997-10-21",46.8144,48.1148,46.6143,48.1148,143600.0],["1997-10-22",48.1148,48.5149,47.7146,48.2148,199000.0],["1997-10-23",47.8147,48.2148,47.2145,47.9147,278500.0],["1997-10-24",48.4149,48.4149,47.4146,48.3148,146100.0],["1997-10-27",47.6146,48.6649,45.9141,46.2142,320100.0],["1997-10-28",44.8138,48.0147,44.5137,47.8647,498300.0],["1997-10-29",47.8647,48.965,47.6646,47.7647,249500.0],["1997-10-30",47.4146,48.6149,47.4146,48.0147,393700.0],["1997-10-31",48.0647,48.915,47.8147,48.2648,162600.0],["1997-11-03",48.6149,49.7153,48.6149,49.6152,220500.0],["1997-11-04",49.4152,50.3154,49.2151,50.1154,243800.0],["1997-11-05",50.2355,50.5357,49.4349,50.4356,261700.0],["1997-11-06",50.4356,50.7859,49.8352,50.2355,165600.0],["1997-11-07",49.7351,49.7351,48.9346,49.6851,221300.0],["1997-11-10",49.7351,50.8859,49.7351,50.1354,272200.0],["1997-11-11",50.3355,51.4363,50.3355,50.3355,249300.0],["1997-11-12",49.4349,49.4349,47.1833,47.1833,449800.0],["1997-11-13",47.3834,48.234,45.2319,45.7323,681400.0],["1997-11-14",45.7823,46.5829,45.6322,45.6322,446600.0],["1997-11-17",46.0325,46.9331,46.0325,46.683,523400.0],["1997-11-18",46.683,46.683,46.0325,46.3327,473400.0],["1997-11-19",46.2827,46.5829,46.2827,46.5829,338800.0],["1997-11-20",47.0332,48.2341,47.0332,47.7837,329200.0],["1997-11-21",47.7837,47.7837,47.3334,47.5336,145000.0],["1997-11-24",47.0332,47.0832,46.4328,46.6329,326000.0],["1997-11-25",46.8331,47.1333,46.2326,46.8331,303700.0],["1997-11-26",46.9832,47.4835,46.9832,47.0832,126000.0],["1997-11-28",47.1833,47.2333,46.783,46.783,79400.0],["1997-12-01",47.4335,48.4842,47.4335,48.2341,349000.0],["1997-12-02",48.2841,48.3341,47.6837,47.9338,295700.0],["1997-12-03",48.134,48.2341,47.6837,48.0839,345500.0],["1997-12-04",48.2841,48.3341,47.8338,48.0339,210900.0],["1997-12-05",47.8338,48.3341,47.8338,47.9839,161100.0],["1997-12-08",48.0339,48.184,47.8338,48.0339,196800.0],["1997-12-09",48.234,48.234,46.4828,46.783,265200.0],["1997-12-10",47.0332,47.6336,46.8831,47.2334,310300.0],["1997-12-11",47.4335,47.4835,46.6329,47.1833,549800.0],["1997-12-12",47.4835,48.184,47.2334,47.8338,254900.0],["1997-12-15",47.8838,50.0353,47.5336,50.0353,613900.0],["1997-12-16",49.635,51.9367,49.635,50.6357,422600.0],["1997-12-17",50.5857,50.5857,50.0854,50.1854,303500.0],["1997-12-18",50.1854,50.1854,49.2348,49.3849,167700.0],["1997-12-19",48.6344,49.6351,47.4335,49.3849,308000.0],["1997-12-22",49.1347,50.3355,49.1347,50.1354,203500.0],["1997-12-23",50.1354,51.2362,49.8852,50.0353,302000.0],["1997-12-24",50.6357,50.7858,49.4349,49.4349,192200.0],["1997-12-26",49.635,50.6358,49.635,49.7351,521000.0],["1997-12-29",50.0353,52.1869,49.8852,52.0868,233000.0],["1997-12-30",52.1868,52.8373,52.1868,52.7873,194900.0],["1997-12-31",52.7873,53.5878,52.337,53.2376,243000.0],["1998-01-02",53.0374,53.0374,52.6372,52.7873,166400.0],["1998-01-05",52.7373,52.8373,51.6365,51.7866,216500.0],["1998-01-06",51.7866,52.487,51.5364,52.1868,186600.0],["1998-01-07",52.1868,52.1868,51.5864,52.1368,393600.0],["1998-01-08",52.1368,54.0381,52.0868,53.788,495200.0],["1998-01-09",53.4377,53.4377,51.8366,52.0367,631400.0],["1998-01-12",49.635,51.9367,49.635,51.6365,374500.0],["1998-01-13",51.8366,53.6379,51.7866,52.8874,341900.0],["1998-01-14",53.0374,53.888,53.0374,53.6379,463100.0],["1998-01-15",53.838,54.0381,52.9373,53.3877,233200.0],["1998-01-16",53.5878,55.4391,53.5878,54.3384,318300.0],["1998-01-20",55.0389,55.6393,54.7887,55.6393,214900.0],["1998-01-21",55.6893,55.7894,54.0882,54.9388,214300.0],["1998-01-22",54.8387,54.8887,53.838,53.888,171400.0],["1998-01-23",53.6879,53.838,52.2869,52.3369,390400.0],["1998-01-26",52.437,54.1382,52.437,53.6879,227400.0],["1998-01-27",54.1382,54.6386,53.6879,53.9381,269100.0],["1998-01-28",54.1382,54.7386,53.888,54.1883,220800.0],["1998-01-29",54.2883,55.0389,54.1382,54.6386,308900.0],["1998-01-30",54.6386,54.7386,53.838,54.1382,304000.0],["1998-02-02",54.3384,55.4391,54.3384,55.289,291500.0],["1998-02-03",55.1389,55.289,54.5385,55.0889,314500.0],["1998-02-04",55.1089,55.209,54.308,54.5583,389100.0],["1998-02-05",54.6584,54.9087,54.1078,54.3581,340700.0],["1998-02-06",54.5583,54.8086,54.1579,54.4582,375600.0],["1998-02-09",54.6084,54.7585,54.1579,54.258,380600.0],["1998-02-10",54.3581,54.4582,53.8075,54.3081,229600.0],["1998-02-11",54.3581,54.3581,53.9076,54.2079,349100.0],["1998-02-12",54.1078,55.5594,53.9076,55.0088,186400.0],["1998-02-13",54.9087,55.3091,54.4082,54.4082,122300.0],["1998-02-17",54.6084,55.4593,54.5583,55.2591,208100.0],["1998-02-18",55.159,56.4604,55.1089,56.4604,285400.0],["1998-02-19",56.3603,56.6606,56.11,56.16,226100.0],["1998-02-20",56.3603,56.7607,55.9598,56.4604,139700.0],["1998-02-23",57.6617,58.2623,57.5115,58.0621,415700.0],["1998-02-24",58.3123,58.7628,57.2111,57.6616,354200.0],["1998-02-25",58.8629,59.5136,58.1121,58.1121,212900.0],["1998-02-26",57.9119,58.913,57.7117,58.3624,178900.0],["1998-02-27",58.2623,59.2633,57.8618,59.0131,198700.0],["1998-03-02",59.0131,59.6638,58.4625,58.6627,192400.0],["1998-03-03",58.4625,58.4625,57.5115,57.6116,324100.0],["1998-03-04",57.4614,58.012,55.8597,56.11,1100400.0],["1998-03-05",56.0099,56.8608,54.8586,55.3592,283500.0],["1998-03-06",55.3592,56.4604,55.3592,56.2601,408400.0],["1998-03-09",56.1601,57.2612,55.5094,56.0099,318600.0],["1998-03-10",56.4604,57.2112,56.0099,57.011,239600.0],["1998-03-11",55.6595,55.8096,53.6073,54.1579,1766100.0],["1998-03-12",54.8586,55.0589,53.6574,53.7575,1232400.0],["1998-03-13",53.6574,54.1078,52.5061,52.5061,828000.0],["1998-03-16",52.7063,53.5573,52.4561,53.357,825700.0],["1998-03-17",54.258,55.0588,53.8576,54.9087,426400.0],["1998-03-18",54.9087,55.3592,54.4582,54.5083,489500.0],["1998-03-19",54.5083,54.6084,54.258,54.5583,355400.0],["1998-03-20",55.0588,55.3592,54.9587,55.0088,287100.0],["1998-03-23",54.8586,55.5594,54.6084,55.159,278800.0],["1998-03-24",55.3592,55.8597,55.0589,55.2591,622200.0],["1998-03-25",55.2591,55.8597,54.0578,54.4082,419100.0],["1998-03-26",54.3081,55.159,53.8576,54.6084,331200.0],["1998-03-27",54.8086,54.8086,53.307,53.307,362100.0],["1998-03-30",53.307,54.0077,52.6062,52.8065,669200.0],["1998-03-31",52.8565,53.4571,52.4561,52.6062,491300.0],["1998-04-01",52.6062,53.6574,52.4561,52.5061,342500.0],["1998-04-02",52.5061,53.0067,51.6552,51.8554,779300.0],["1998-04-03",52.0557,52.1558,49.7532,50.3038,1944600.0],["1998-04-06",50.4539,50.7543,48.8522,49.0024,1398900.0],["1998-04-07",49.4529,50.6041,49.0024,50.3538,1043000.0],["1998-04-08",50.8544,51.5551,50.8544,51.3048,839500.0],["1998-04-09",53.0567,53.2569,52.2058,53.2069,1250300.0],["1998-04-13",54.6584,54.6584,52.8065,53.357,429700.0],["1998-04-14",53.357,54.0578,53.357,54.0578,560600.0],["1998-04-15",54.4582,55.159,53.9076,55.159,618300.0],["1998-04-16",55.2591,55.2591,53.1568,53.307,307700.0],["1998-04-17",53.307,53.6073,52.356,52.8065,240700.0],["1998-04-20",53.0067,53.1568,51.7553,52.0056,299100.0],["1998-04-21",52.2058,52.2559,51.1046,51.3549,342000.0],["1998-04-22",51.1547,51.6052,50.9545,51.1046,996600.0],["1998-04-23",50.9044,50.9545,50.4039,50.7543,290200.0],["1998-04-24",50.8544,50.8544,48.7521,49.1525,502300.0],["1998-04-27",48.8522,48.8522,47.2005,47.8011,797300.0],["1998-04-28",48.652,48.652,47.751,48.4017,585600.0],["1998-04-29",48.4017,49.1526,48.3517,48.9023,1275100.0],["1998-04-30",49.1025,51.0546,49.0024,50.4539,1089800.0],["1998-05-01",50.4539,50.8544,49.9534,50.4539,501600.0],["1998-05-04",50.2537,51.6552,49.3528,49.4028,654400.0],["1998-05-05",49.6531,49.9534,48.8522,49.7532,351100.0],["1998-05-06",49.6531,50.0535,48.9523,49.4529,503700.0],["1998-05-07",49.3527,50.504,49.3527,50.0535,469200.0],["1998-05-08",50.1036,50.8544,50.0535,50.6541,447700.0],["1998-05-11",50.504,50.6041,50.1536,50.3538,373500.0],["1998-05-12",50.3038,50.4539,49.8533,50.0035,721800.0],["1998-05-13",50.0535,50.3538,49.8533,50.1536,644000.0],["1998-05-14",50.1236,50.1236,49.2222,49.3725,982500.0],["1998-05-15",49.2723,49.4726,48.5212,48.8717,575300.0],["1998-05-18",48.8217,48.8217,48.0205,48.0706,345100.0],["1998-05-19",48.0706,48.0706,47.7701,47.8202,779600.0],["1998-05-20",47.8202,47.8202,46.7687,47.1192,544000.0],["1998-05-21",47.5197,47.67,46.5183,46.7686,602600.0],["1998-05-22",46.7686,47.3695,46.6685,47.0691,664600.0],["1998-05-26",47.0691,47.7701,46.8688,47.0691,681700.0],["1998-05-27",47.2193,47.6199,47.0691,47.2694,918200.0],["1998-05-28",47.2694,48.0205,47.2694,47.3695,492500.0],["1998-05-29",47.8703,48.1707,47.5698,48.1707,269900.0],["1998-06-01",48.0706,48.7716,47.8703,48.6714,310100.0],["1998-06-02",49.072,49.5227,48.8717,49.4726,569900.0],["1998-06-03",49.4726,50.4741,48.7215,48.7215,394100.0],["1998-06-04",48.7716,48.8217,47.5698,48.2208,321200.0],["1998-06-05",48.4211,48.8217,48.0706,48.5212,313300.0],["1998-06-08",48.7215,49.5728,48.7215,48.8717,355500.0],["1998-06-09",48.8717,49.072,47.8202,49.072,581500.0],["1998-06-10",49.2723,49.3725,48.2208,48.6714,787300.0],["1998-06-11",48.7716,48.8717,47.2694,48.1206,409500.0],["1998-06-12",48.3209,48.371,46.8688,47.1692,395200.0],["1998-06-15",47.0691,47.3695,46.5183,46.8688,481000.0],["1998-06-16",46.8688,47.1192,45.5669,46.318,355000.0],["1998-06-17",46.8688,47.7701,46.8688,47.2193,472000.0],["1998-06-18",46.6685,47.019,46.1678,46.3681,1031200.0],["1998-06-19",46.1678,46.2679,45.1663,45.5669,620000.0],["1998-06-22",45.617,46.1678,44.5654,44.7657,502600.0],["1998-06-23",44.8659,45.2664,44.5654,44.6656,877400.0],["1998-06-24",44.7657,45.0661,44.5654,44.8158,963600.0],["1998-06-25",44.8659,45.7672,44.3651,44.7156,473500.0],["1998-06-26",44.7156,45.9675,44.7156,45.667,1010800.0],["1998-06-29",46.2679,46.4181,45.7672,45.7672,552600.0],["1998-06-30",45.8173,45.9675,45.4667,45.7171,694200.0],["1998-07-01",46.4682,47.4196,46.4682,47.1192,513600.0],["1998-07-02",47.9203,48.6714,47.1692,48.4711,565800.0],["1998-07-06",48.4711,51.9763,48.4711,50.4741,1095800.0],["1998-07-07",50.4741,50.4741,49.8231,50.2738,444200.0],["1998-07-08",51.2753,51.776,50.6243,51.776,422000.0],["1998-07-09",51.9763,52.3769,51.1751,51.3754,935400.0],["1998-07-10",51.2753,52.2767,50.2237,52.0264,726400.0],["1998-07-13",52.2267,52.427,51.1751,51.6759,641600.0],["1998-07-14",51.5256,51.8761,49.8732,50.0735,1055600.0],["1998-07-15",49.8732,49.9733,47.3695,48.2708,1562000.0],["1998-07-16",48.1707,48.2709,47.8202,47.9704,1250600.0],["1998-07-17",47.9704,47.9704,47.4196,47.67,530300.0],["1998-07-20",47.67,47.7701,46.9689,47.3194,417900.0],["1998-07-21",47.2694,47.4697,46.4682,46.4682,403000.0],["1998-07-22",46.4682,46.8187,46.318,46.4682,340200.0],["1998-07-23",46.3681,46.4181,44.7657,44.9159,659000.0],["1998-07-24",45.1162,45.3165,43.7642,44.4653,328800.0],["1998-07-27",44.3651,44.4152,43.614,44.1148,499100.0],["1998-07-28",44.0647,44.265,43.564,44.1648,480800.0],["1998-07-29",44.315,45.2664,43.5139,43.9145,674300.0],["1998-07-30",44.0146,44.0647,43.2635,43.6641,761200.0],["1998-07-31",43.7642,44.0146,42.4623,42.9631,328200.0],["1998-08-03",43.0131,43.2635,42.4123,43.2635,397200.0],["1998-08-04",43.2635,43.6641,40.4594,40.6096,1081900.0],["1998-08-05",40.7598,41.4108,40.4093,41.2105,841500.0],["1998-08-06",41.2806,42.6333,41.2806,42.4329,1024900.0],["1998-08-07",42.4329,42.5832,41.3307,42.2826,699800.0],["1998-08-10",42.2826,42.2826,41.7315,42.0321,330600.0],["1998-08-11",41.8317,41.8818,41.0802,41.6313,542100.0],["1998-08-12",41.6313,42.0822,41.0802,41.2806,471300.0],["1998-08-13",41.2305,41.6814,40.5792,40.7295,418100.0],["1998-08-14",35.2689,36.5714,35.0685,36.1707,3075900.0],["1998-08-17",36.872,38.3749,36.3209,37.6235,1699800.0],["1998-08-18",37.7237,38.3749,37.6736,38.0243,1764800.0],["1998-08-19",38.2748,38.9761,37.6736,37.8239,588900.0],["1998-08-20",38.0243,38.8759,37.4732,37.8239,618800.0],["1998-08-21",37.6736,37.9742,37.0223,37.4732,396100.0],["1998-08-24",37.4732,37.874,36.9722,36.9722,372200.0],["1998-08-25",36.4712,37.2728,36.2709,36.7718,624000.0],["1998-08-26",36.4712,36.7718,36.0704,36.6215,483000.0],["1998-08-27",36.2708,36.4712,34.5675,35.319,557900.0],["1998-08-28",35.4192,36.0705,35.1186,36.0705,484900.0],["1998-08-31",35.6196,35.87,33.265,33.265,601000.0],["1998-09-01",32.8642,34.2168,32.5135,34.0665,1353300.0],["1998-09-02",33.8661,34.8681,33.8661,34.5675,414600.0],["1998-09-03",34.3671,34.5174,33.8661,34.317,588000.0],["1998-09-04",34.2669,34.4673,32.9143,33.5655,533800.0],["1998-09-08",33.8662,34.6677,33.0646,34.3671,708900.0],["1998-09-09",34.2669,34.3671,33.7659,33.9162,541200.0],["1998-09-10",33.4654,33.5155,31.4614,31.9123,901900.0],["1998-09-11",31.7119,31.7119,30.1088,31.0106,902200.0],["1998-09-14",31.2611,32.9143,31.2611,31.9123,584300.0],["1998-09-15",31.8622,31.8622,30.209,31.1609,598400.0],["1998-09-16",32.0626,33.1648,31.8622,33.1648,865400.0],["1998-09-17",32.6638,32.6638,31.4615,32.263,524500.0],["1998-09-18",32.1628,32.4634,31.6618,32.3632,474800.0],["1998-09-21",31.6618,32.0626,30.8603,31.6618,436900.0],["1998-09-22",32.4634,32.6638,31.8121,32.3632,417700.0],["1998-09-23",32.4634,32.4634,31.8622,32.0626,735400.0],["1998-09-24",32.0626,32.0626,31.0106,31.211,683300.0],["1998-09-25",30.6599,31.5616,30.6599,31.1108,472800.0],["1998-09-28",31.1108,31.4113,30.6599,31.1108,436700.0],["1998-09-29",31.261,31.8121,30.6599,30.8603,691300.0],["1998-09-30",30.8603,31.4614,29.5577,29.5577,544600.0],["1998-10-01",29.0568,29.4575,28.1049,28.2552,424600.0],["1998-10-02",28.4556,28.8063,26.3515,26.8024,566700.0],["1998-10-05",27.0528,27.0528,25.3996,25.8505,1385100.0],["1998-10-06",26.0509,26.2513,24.7984,25.1992,547600.0],["1998-10-07",24.8485,24.8485,20.8407,22.2935,1501600.0],["1998-10-08",21.2415,23.7464,19.438,23.0951,3357600.0],["1998-10-09",26.4517,27.0528,25.6501,26.0509,1250700.0],["1998-10-12",26.0509,26.8525,26.0509,26.4016,979200.0],["1998-10-13",26.2012,26.2012,25.3495,25.4998,940900.0],["1998-10-14",25.6,25.6,23.1452,24.9487,2153300.0],["1998-10-15",25.0489,26.602,24.4477,26.602,2001700.0],["1998-10-16",26.7021,30.5597,26.6521,29.8082,840200.0],["1998-10-19",29.2571,29.9585,28.7061,29.8583,584100.0],["1998-10-20",30.1589,30.9605,29.8583,30.209,710000.0],["1998-10-21",30.4094,30.9605,28.5558,30.1589,754500.0],["1998-10-22",30.1088,31.6118,29.5076,31.0607,662700.0],["1998-10-23",31.1609,31.1609,30.2591,31.1609,440800.0],["1998-10-26",30.9605,31.6618,30.8603,30.9605,449300.0],["1998-10-27",31.0105,31.6618,30.3593,30.71,458000.0],["1998-10-28",30.5597,30.6098,29.8583,30.0587,340900.0],["1998-10-29",30.2591,30.5597,29.8583,30.3092,543200.0],["1998-10-30",30.2591,31.4614,30.0587,31.261,336300.0],["1998-11-02",31.4614,32.3632,31.4113,31.9123,428400.0],["1998-11-03",32.1127,33.9663,32.0626,33.4153,467900.0],["1998-11-04",34.0665,34.8681,33.8662,34.0665,996700.0],["1998-11-05",33.8861,34.3874,33.4349,34.3372,1037000.0],["1998-11-06",33.8861,34.2871,33.5853,33.8861,842200.0],["1998-11-09",33.8861,33.9863,32.9336,33.0339,335100.0],["1998-11-10",32.683,32.7833,32.0815,32.5326,651000.0],["1998-11-11",32.4324,33.1342,32.1817,32.8835,653000.0],["1998-11-12",32.683,32.7833,32.1316,32.1817,443000.0],["1998-11-13",32.282,32.6329,31.9813,32.6329,365500.0],["1998-11-16",33.2845,34.2871,32.4825,32.683,531300.0],["1998-11-17",33.1843,35.5403,33.1843,35.2896,805900.0],["1998-11-18",35.2896,35.9914,34.5879,35.7408,548300.0],["1998-11-19",35.7408,38.6983,35.7408,37.4952,767300.0],["1998-11-20",37.395,38.2973,36.6932,37.2947,377800.0],["1998-11-23",37.4953,38.197,36.1919,36.4426,651600.0],["1998-11-24",36.4426,37.2446,35.3899,36.1418,573100.0],["1998-11-25",35.9914,36.2421,35.7909,35.8912,560400.0],["1998-11-27",35.841,35.9914,35.5904,35.841,75900.0],["1998-11-30",35.6907,35.6907,34.2871,35.2395,341500.0],["1998-12-01",34.2871,34.5377,33.7858,34.1367,595500.0],["1998-12-02",34.2871,34.2871,33.2845,33.7357,243400.0],["1998-12-03",33.8359,33.8861,32.282,32.9337,313800.0],["1998-12-04",32.8334,33.5853,32.5828,33.5352,288300.0],["1998-12-07",33.6856,34.0866,33.3347,33.6856,295400.0],["1998-12-08",33.8359,33.8359,32.7833,32.8835,366100.0],["1998-12-09",32.683,33.8861,32.683,33.5352,283800.0],["1998-12-10",33.3848,33.3848,31.0288,31.0288,1156800.0],["1998-12-11",30.4774,30.6779,29.0739,29.5751,667300.0],["1998-12-14",29.6754,29.8759,28.2217,28.5726,988800.0],["1998-12-15",28.4723,29.5751,28.2217,29.1741,619400.0],["1998-12-16",29.3245,29.6754,29.0739,29.4749,602600.0],["1998-12-17",29.5751,30.6779,29.1741,30.6779,791000.0],["1998-12-18",30.4774,31.881,30.327,30.8283,1118800.0],["1998-12-21",30.6779,32.0815,30.6779,31.1792,419600.0],["1998-12-22",31.2794,32.0314,31.2794,31.9812,286200.0],["1998-12-23",32.1316,33.084,31.8308,32.8835,428800.0],["1998-12-24",32.683,33.3347,32.683,33.0339,171400.0],["1998-12-28",32.8835,32.8835,30.7281,31.3296,314600.0],["1998-12-29",31.1792,32.1316,30.2769,32.0314,444600.0],["1998-12-30",31.9311,32.8835,31.6805,32.2319,289900.0],["1998-12-31",32.0815,32.5326,31.7807,31.9311,224500.0],["1999-01-04",32.0314,32.4825,31.48,31.6304,776900.0],["1999-01-05",31.7807,32.0314,31.3296,31.9311,686300.0],["1999-01-06",32.0314,34.7884,31.9812,34.5377,548000.0],["1999-01-07",33.8861,35.9413,33.3848,35.7408,876000.0],["1999-01-08",35.841,36.593,35.2395,36.2421,654900.0],["1999-01-11",36.1418,36.2421,34.638,35.3398,423300.0],["1999-01-12",35.2896,35.44,34.9387,35.3899,364200.0],["1999-01-13",34.2871,34.638,33.7858,33.9362,319500.0],["1999-01-14",33.7357,33.7357,29.6754,30.0263,2160800.0],["1999-01-15",27.4698,29.3746,24.1614,29.2744,3347100.0],["1999-01-19",28.0713,29.0738,27.57,28.8733,1134300.0],["1999-01-20",28.9736,29.2744,27.9209,28.6728,647900.0],["1999-01-21",28.8733,28.8733,26.768,27.1189,2013300.0],["1999-01-22",26.6677,27.2693,26.4672,27.0186,501400.0],["1999-01-25",27.2693,27.2693,26.5174,26.8683,605100.0],["1999-01-26",26.8683,27.9711,26.7179,27.9209,1215900.0],["1999-01-27",27.7705,29.3746,27.7204,28.6728,1093400.0],["1999-01-28",28.6728,28.8733,28.4723,28.5726,2806100.0],["1999-01-29",28.7731,29.6754,28.5726,29.3746,531700.0],["1999-02-01",29.4749,30.5777,29.1741,30.1766,557100.0],["1999-02-02",30.5777,30.7782,30.0764,30.5276,581000.0],["1999-02-03",30.5275,30.9787,29.8759,29.9761,852800.0],["1999-02-04",29.9962,29.9962,29.1435,29.2939,664100.0],["1999-02-05",29.6952,29.7956,28.8927,29.2438,332500.0],["1999-02-08",29.1936,29.5949,28.3911,28.5416,377400.0],["1999-02-09",28.2907,28.3911,27.2875,27.7891,530600.0],["1999-02-10",27.8894,28.692,27.7891,28.3911,357100.0],["1999-02-11",28.2907,29.1936,28.1904,28.8425,492600.0],["1999-02-12",28.7923,29.6451,28.0901,28.2406,278800.0],["1999-02-16",28.4412,28.4914,27.6888,27.9898,428100.0],["1999-02-17",27.6888,27.9898,26.8862,27.2374,640400.0],["1999-02-18",27.3377,27.4882,26.9866,27.137,519800.0],["1999-02-19",27.1872,27.2373,26.9364,27.1872,264400.0],["1999-02-22",27.137,27.1872,26.3345,26.9866,441300.0],["1999-02-23",27.0869,27.6888,26.7357,26.9866,628300.0],["1999-02-24",27.137,27.2875,26.4849,26.6354,533400.0],["1999-02-25",26.8862,27.3377,26.7859,27.0869,311100.0],["1999-02-26",26.8862,27.3878,26.4849,27.3377,392700.0],["1999-03-01",27.2875,27.6386,27.0367,27.438,376400.0],["1999-03-02",27.3377,27.5383,26.7859,27.2875,412700.0],["1999-03-03",27.3377,27.8894,26.7859,27.3377,314400.0],["1999-03-04",27.2875,27.6888,26.4348,27.5383,245800.0],["1999-03-05",28.2907,28.7924,26.9364,27.3878,379700.0],["1999-03-08",27.5885,27.9396,27.438,27.7891,253700.0],["1999-03-09",27.5885,28.8927,27.5885,28.2406,592000.0],["1999-03-10",28.0901,28.1904,27.6888,27.8894,428100.0],["1999-03-11",27.739,28.7923,27.739,28.5917,1274500.0],["1999-03-12",28.8425,29.1936,28.4914,28.692,374500.0],["1999-03-15",28.5415,29.2939,28.5415,28.8425,570100.0],["1999-03-16",28.8927,28.993,28.3911,28.6419,325000.0],["1999-03-17",28.6419,29.3441,28.5415,29.3441,427400.0],["1999-03-18",29.3441,29.6952,28.7923,29.6451,375200.0],["1999-03-19",29.7454,29.7454,28.2406,28.5416,238100.0],["1999-03-22",28.1402,28.993,28.0901,28.8425,205600.0],["1999-03-23",28.692,28.7422,26.7357,27.2875,439300.0],["1999-03-24",27.2875,27.6888,26.8862,27.6888,237800.0],["1999-03-25",27.6888,28.692,27.2374,27.5383,480700.0],["1999-03-26",27.3878,27.3878,26.2843,26.8862,874500.0],["1999-03-29",26.7859,27.2374,26.6856,26.8361,622300.0],["1999-03-30",26.9865,28.2406,26.6354,27.7891,516000.0],["1999-03-31",27.9898,28.993,27.4882,28.1403,497100.0],["1999-04-01",28.1403,28.8927,27.8894,28.2406,490600.0],["1999-04-05",28.0901,29.6952,28.0399,29.5448,394700.0],["1999-04-06",29.3943,30.1968,28.8927,29.5949,796900.0],["1999-04-07",29.4946,29.9962,29.1435,29.9962,254800.0],["1999-04-08",29.8959,30.0965,29.3441,29.5949,376700.0],["1999-04-09",29.4946,29.5949,28.6419,28.9428,519200.0],["1999-04-12",28.993,29.294,28.3911,28.993,658600.0],["1999-04-13",28.692,29.1936,28.692,29.1936,706300.0],["1999-04-14",29.5949,30.4978,29.4946,30.0464,466400.0],["1999-04-15",31.3004,31.7017,30.0965,31.6515,711700.0],["1999-04-16",32.103,32.9055,31.4007,32.8052,454700.0],["1999-04-19",34.912,38.1223,34.8116,37.119,858300.0],["1999-04-20",36.1158,37.9216,34.912,36.9184,905800.0],["1999-04-21",36.7178,36.7178,35.2631,36.0657,420400.0],["1999-04-22",35.9654,36.8181,35.9152,36.4168,338000.0],["1999-04-23",36.467,37.0187,36.166,37.0187,382500.0],["1999-04-26",37.0689,38.1223,36.4168,38.0219,357600.0],["1999-04-27",38.0219,39.4766,38.0219,39.276,547400.0],["1999-04-28",39.276,39.6773,38.6239,39.4766,256600.0],["1999-04-29",40.1287,41.4329,39.6271,40.1287,587300.0],["1999-04-30",40.9313,40.9313,38.4232,38.975,295500.0],["1999-05-03",38.7744,38.7744,38.0721,38.1223,453600.0],["1999-05-04",37.721,38.0219,37.119,37.3698,464200.0],["1999-05-05",37.3698,37.4451,36.7177,36.9685,332100.0],["1999-05-06",37.0187,38.674,36.8181,38.674,294900.0],["1999-05-07",38.5737,39.1756,37.721,38.4232,368700.0],["1999-05-10",38.5236,39.0753,38.5236,38.9248,356400.0],["1999-05-11",38.5236,40.229,38.5236,39.8277,240400.0],["1999-05-12",39.3261,40.0785,38.9248,39.2258,273700.0],["1999-05-13",39.5769,40.53,39.1255,40.0785,666500.0],["1999-05-14",39.5466,39.8477,38.041,38.1916,400300.0],["1999-05-17",38.1915,38.9945,38.041,38.1414,439900.0],["1999-05-18",38.041,38.0912,36.5856,37.1878,237100.0],["1999-05-19",37.3886,37.5392,36.7362,36.7864,246900.0],["1999-05-20",36.8867,38.1414,36.435,37.4889,368200.0],["1999-05-21",37.4388,38.4425,37.3886,38.3923,229800.0],["1999-05-24",38.4425,38.9443,38.041,38.3923,391900.0],["1999-05-25",38.0912,38.8942,37.6897,38.5429,219200.0],["1999-05-26",38.3421,38.9945,37.8904,38.8942,333400.0],["1999-05-27",38.6934,38.6934,37.4388,37.7901,238700.0],["1999-05-28",37.9908,38.6432,37.7901,38.6432,169100.0],["1999-06-01",38.4425,38.844,37.238,38.7436,218300.0],["1999-06-02",38.7436,38.7436,36.9369,37.5391,148600.0],["1999-06-03",38.041,38.041,36.8365,37.1878,117100.0],["1999-06-04",37.1878,37.238,35.3811,36.5354,220500.0],["1999-06-07",36.686,37.5893,36.1841,36.7361,400700.0],["1999-06-08",37.1376,37.238,36.3347,36.435,192100.0],["1999-06-09",36.8365,37.1377,36.7362,36.7864,169900.0],["1999-06-10",36.435,36.435,35.2306,35.5317,149700.0],["1999-06-11",35.1302,36.7863,35.1302,35.6321,193500.0],["1999-06-14",35.8328,36.4852,35.6321,36.2343,125600.0],["1999-06-15",36.0336,36.435,35.4313,35.4815,225500.0],["1999-06-16",35.7826,36.435,35.7826,35.8328,225200.0],["1999-06-17",35.6321,36.7362,35.5317,36.2845,127100.0],["1999-06-18",35.883,36.9369,35.883,36.7361,225100.0],["1999-06-21",36.1339,36.1841,35.5317,35.7324,336800.0],["1999-06-22",35.7826,37.3384,35.7324,36.7361,237000.0],["1999-06-23",36.7361,36.9871,36.2845,36.9369,205600.0],["1999-06-24",36.9369,37.2882,36.9369,36.9369,211000.0],["1999-06-25",37.0875,37.3384,36.6358,36.7361,222500.0],["1999-06-28",36.7361,37.1878,36.6358,36.686,300000.0],["1999-06-29",36.8365,37.1376,36.686,36.686,197300.0],["1999-06-30",36.7362,39.0447,36.5354,39.0447,435200.0],["1999-07-01",38.6432,39.6469,37.8403,39.5968,376200.0],["1999-07-02",39.4462,43.16,39.1953,42.6581,724100.0],["1999-07-06",42.0559,43.0596,41.3031,42.2064,670600.0],["1999-07-07",42.3068,42.9592,41.3031,42.9592,426100.0],["1999-07-08",42.9592,45.5689,42.6079,44.7157,437600.0],["1999-07-09",44.7157,44.9667,43.7622,44.8161,594100.0],["1999-07-12",44.6154,44.9667,43.4611,44.9667,252900.0],["1999-07-13",44.9667,45.4183,44.4648,44.8663,383100.0],["1999-07-14",44.9667,44.9667,43.8626,44.9667,441900.0],["1999-07-15",44.4648,44.6656,43.5113,43.5113,632400.0],["1999-07-16",43.5615,43.5615,41.8551,42.8589,502000.0],["1999-07-19",42.5577,42.6581,42.0057,42.1061,374000.0],["1999-07-20",42.2064,42.7585,42.1061,42.357,714800.0],["1999-07-21",42.4574,42.7083,42.3068,42.5075,434500.0],["1999-07-22",42.6079,42.6079,41.1023,41.2529,795200.0],["1999-07-23",41.4536,41.554,40.7008,41.002,265600.0],["1999-07-26",41.2027,41.4035,40.751,40.9016,564600.0],["1999-07-27",41.1023,41.3533,40.5503,40.8514,265500.0],["1999-07-28",40.6507,41.0522,40.1488,41.0522,291900.0],["1999-07-29",40.3495,40.4499,39.4964,39.6971,384100.0],["1999-07-30",39.6971,40.2492,39.5968,39.5968,173200.0],["1999-08-02",39.7473,40.5503,39.5466,40.2994,249700.0],["1999-08-03",40.7009,40.9016,39.7473,40.0484,356400.0],["1999-08-04",40.2492,40.2492,38.4425,39.0447,221300.0],["1999-08-05",39.3158,39.3158,37.6589,37.8597,398000.0],["1999-08-06",37.9099,37.9099,36.6044,36.9559,303300.0],["1999-08-09",36.9559,37.3576,36.3031,36.4538,363100.0],["1999-08-10",36.504,36.9057,36.1023,36.4538,291400.0],["1999-08-11",36.4036,36.4538,35.55,36.2529,283300.0],["1999-08-12",36.1525,37.207,36.1525,36.6546,314100.0],["1999-08-13",37.1567,37.6589,36.9559,36.9559,278600.0],["1999-08-16",36.755,37.3576,36.6546,37.2572,204000.0],["1999-08-17",37.458,37.7593,37.207,37.3576,367600.0],["1999-08-18",37.2572,38.161,36.9559,37.6589,375700.0],["1999-08-19",37.458,38.1108,37.458,38.0103,382800.0],["1999-08-20",37.5585,38.1108,37.5585,37.9601,189500.0],["1999-08-23",37.9601,38.5125,37.5584,38.2112,248700.0],["1999-08-24",38.3116,38.3116,37.6589,37.9099,170600.0],["1999-08-25",37.9099,38.2112,36.5542,37.3074,445200.0],["1999-08-26",37.2572,37.2572,36.8053,37.0061,223400.0],["1999-08-27",37.1567,37.9601,37.0563,37.4078,138000.0],["1999-08-30",37.3576,37.3576,35.6504,36.0019,101800.0],["1999-08-31",35.801,35.9517,34.6462,34.8972,272500.0],["1999-09-01",35.0478,35.0478,33.6921,34.0436,770800.0],["1999-09-02",33.7423,33.9934,33.4411,33.6419,346300.0],["1999-09-03",33.8428,33.9432,33.5415,33.8428,420000.0],["1999-09-07",33.7423,33.7423,32.9389,33.3406,501800.0],["1999-09-08",33.2905,33.2905,32.4871,32.5875,454600.0],["1999-09-09",32.5875,33.4411,32.5875,33.1398,718000.0],["1999-09-10",33.9432,33.9934,32.9892,33.2904,596400.0],["1999-09-13",33.1398,34.0436,33.0394,33.7423,538200.0],["1999-09-14",33.7423,34.3449,32.6879,32.9892,439800.0],["1999-09-15",33.19,33.7423,33.1398,33.1398,347000.0],["1999-09-16",33.5415,33.6419,32.3364,32.8385,801200.0],["1999-09-17",33.0394,34.4453,32.939,34.2947,649600.0],["1999-09-20",34.2947,35.3491,34.2947,34.847,385100.0],["1999-09-21",34.8972,36.3533,34.6964,35.9014,707900.0],["1999-09-22",35.801,36.0019,35.3993,35.7508,472800.0],["1999-09-23",35.7508,38.0606,35.7508,36.9057,491000.0],["1999-09-24",36.6546,37.5082,36.4036,37.3074,508500.0],["1999-09-27",37.3576,38.5627,37.3576,37.9099,429600.0],["1999-09-28",37.8597,38.412,37.5584,37.8095,339900.0],["1999-09-29",37.7091,37.9601,37.3576,37.6589,666000.0],["1999-09-30",37.6589,39.6673,37.6589,38.3618,543000.0],["1999-10-01",38.412,38.412,37.3576,37.7091,682700.0],["1999-10-04",37.7091,39.6673,37.7091,39.3159,250300.0],["1999-10-05",39.2656,40.6214,38.9644,40.1695,594200.0],["1999-10-06",40.069,40.5712,39.5669,40.3201,658400.0],["1999-10-07",40.3201,40.3201,39.2656,39.4665,423500.0],["1999-10-08",39.5669,40.6716,39.5669,40.3703,372500.0],["1999-10-11",40.5209,41.3745,40.5209,41.2239,195500.0],["1999-10-12",42.1779,43.7847,41.2239,43.0315,488500.0],["1999-10-13",42.9813,42.9813,41.5754,41.6758,455500.0],["1999-10-14",41.8264,42.68,41.5252,42.2784,518500.0],["1999-10-15",41.475,42.0775,40.8724,41.3745,348800.0],["1999-10-18",41.2741,41.3745,40.0188,40.1695,507000.0],["1999-10-19",39.7678,40.1193,39.3661,40.0188,893100.0],["1999-10-20",40.5711,41.3243,40.069,41.023,573500.0],["1999-10-21",41.3745,42.6801,41.1737,41.8265,335500.0],["1999-10-22",42.0273,43.7847,41.9269,42.7805,502100.0],["1999-10-25",41.2741,43.9353,41.2741,43.2826,457400.0],["1999-10-26",42.9813,43.4834,42.9813,43.2324,585400.0],["1999-10-27",43.6341,44.5379,43.5336,44.2868,301600.0],["1999-10-28",45.1906,46.697,45.04,46.2451,549800.0],["1999-10-29",46.5966,49.0067,46.5966,48.0025,693700.0],["1999-11-01",46.9983,47.3497,45.994,46.9983,570600.0],["1999-11-02",47.4,47.4,46.2451,46.3455,491500.0],["1999-11-03",46.5966,46.6468,45.7932,45.7932,356400.0],["1999-11-04",46.1147,46.7175,46.0644,46.617,458400.0],["1999-11-05",47.1193,47.7724,46.617,46.617,661800.0],["1999-11-08",46.818,47.2701,46.818,47.1194,228000.0],["1999-11-09",47.3203,47.3705,46.6673,46.7175,198700.0],["1999-11-10",46.7175,47.0189,46.1147,46.818,366600.0],["1999-11-11",46.8179,47.2701,44.9091,44.9091,500500.0],["1999-11-12",45.0095,46.3658,44.6077,46.1147,396900.0],["1999-11-15",45.9138,46.1147,45.5621,45.8133,139700.0],["1999-11-16",45.7128,46.5166,45.2105,45.4114,319500.0],["1999-11-17",45.3109,45.4114,43.7035,44.5574,399500.0],["1999-11-18",44.5574,46.0142,44.5574,45.9137,397100.0],["1999-11-19",45.8635,46.7175,45.8133,45.8635,392400.0],["1999-11-22",45.8635,46.0142,44.6579,44.7081,606400.0],["1999-11-23",44.4067,45.3612,44.4067,45.1602,631700.0],["1999-11-24",45.2105,46.0142,45.11,45.3988,619900.0],["1999-11-26",45.8133,45.8635,45.3612,45.4617,162800.0],["1999-11-29",45.3109,45.3109,43.5528,44.5574,444300.0],["1999-11-30",44.5072,45.7631,44.5072,45.4114,342500.0],["1999-12-01",45.2105,45.9137,45.0095,45.5998,612200.0],["1999-12-02",45.6626,46.4663,45.6626,46.077,336000.0],["1999-12-03",46.8179,47.4208,46.4161,47.0189,612100.0],["1999-12-06",47.1696,47.1696,46.5165,47.0189,646200.0],["1999-12-07",48.0236,50.4348,47.8729,49.4804,918700.0],["1999-12-08",49.0282,49.0282,47.8226,48.3626,1118500.0],["1999-12-09",47.5715,48.6766,47.5715,48.2245,869700.0],["1999-12-10",48.325,49.3799,48.325,49.2794,457500.0],["1999-12-13",49.4804,49.4804,48.1743,49.179,485900.0],["1999-12-14",48.8775,49.3799,48.325,48.8775,484000.0],["1999-12-15",48.8775,49.3799,47.6217,47.7222,520200.0],["1999-12-16",47.5212,47.7724,47.0189,47.1194,543800.0],["1999-12-17",46.617,46.7677,45.5119,46.0644,643000.0],["1999-12-20",46.0644,46.2654,45.7128,45.9137,288500.0],["1999-12-21",46.0142,48.124,45.9137,47.5715,395500.0],["1999-12-22",47.471,49.5306,47.2701,49.2794,285800.0],["1999-12-23",49.0785,49.832,48.5259,49.2292,307900.0],["1999-12-27",49.0282,50.1334,48.7771,48.9278,220900.0],["1999-12-28",48.7268,48.9278,47.9231,47.9733,444600.0],["1999-12-29",48.0738,48.4254,47.5715,47.9231,307900.0],["1999-12-30",48.124,48.4254,47.7222,48.0738,786300.0],["1999-12-31",47.8729,48.5259,47.8226,48.3752,158000.0],["2000-01-03",47.4208,47.6217,45.8133,45.8635,464200.0],["2000-01-04",45.6626,45.763,43.5528,44.0049,457400.0],["2000-01-05",44.2058,44.6077,43.0002,43.402,555300.0],["2000-01-06",43.0002,43.8039,43.0002,43.5025,312500.0],["2000-01-07",43.3016,43.5025,42.5983,43.3016,421600.0],["2000-01-10",43.603,43.603,42.2969,43.1509,296800.0],["2000-01-11",43.0002,43.0002,41.4429,41.9453,503600.0],["2000-01-12",41.9955,42.8997,41.9955,42.2467,361000.0],["2000-01-13",42.7993,43.2011,41.5434,42.0457,680500.0],["2000-01-14",41.895,42.2969,39.4838,41.0913,1146800.0],["2000-01-18",39.7852,40.0364,38.5796,38.7805,585300.0],["2000-01-19",38.8308,39.2326,37.9768,38.228,589000.0],["2000-01-20",37.7759,38.027,35.5153,36.7712,1062400.0],["2000-01-21",35.9674,36.2688,33.3553,35.7163,1139700.0],["2000-01-24",36.5702,36.6707,35.5656,35.7163,927800.0],["2000-01-25",36.0679,36.7712,35.9172,36.1684,692800.0],["2000-01-26",36.3191,36.8214,35.013,36.4698,797000.0],["2000-01-27",36.6205,38.3787,36.6205,36.9721,762100.0],["2000-01-28",36.7712,37.3237,36.2688,36.6205,572000.0],["2000-01-31",36.8214,37.9768,36.3693,37.4242,645200.0],["2000-02-01",37.4242,37.6252,36.6205,37.1228,484300.0],["2000-02-02",36.7712,36.9721,35.8167,36.52,564400.0],["2000-02-03",37.374,38.1777,37.0726,37.8763,887100.0],["2000-02-04",38.0773,38.5294,37.6252,37.8763,522400.0],["2000-02-07",37.8261,37.8763,36.4698,36.5702,504100.0],["2000-02-08",37.0223,37.2735,36.0177,36.4195,254500.0],["2000-02-09",36.2688,36.52,35.2139,35.3646,517700.0],["2000-02-10",35.3345,35.3847,33.9774,34.2287,436600.0],["2000-02-11",34.2287,35.1334,33.8266,34.1282,417100.0],["2000-02-14",34.3292,34.48,33.7763,34.1784,302700.0],["2000-02-15",34.3795,35.3345,34.279,34.7816,414200.0],["2000-02-16",34.9826,35.8371,34.7816,35.7366,655000.0],["2000-02-17",35.8874,36.1387,35.3847,35.435,321200.0],["2000-02-18",35.0329,35.0832,33.7763,33.9774,775000.0],["2000-02-22",33.8266,34.279,33.6255,34.2287,687400.0],["2000-02-23",34.2287,34.3292,33.3743,33.4748,507800.0],["2000-02-24",33.5753,33.5753,31.4643,32.369,492300.0],["2000-02-25",32.7711,32.7711,31.414,31.9166,378600.0],["2000-02-28",32.2685,32.2685,31.3638,31.7659,934300.0],["2000-02-29",31.9669,31.9669,29.5543,30.0569,767500.0],["2000-03-01",29.9564,29.9564,27.9459,28.8506,1100900.0],["2000-03-02",29.1522,29.1522,27.9962,28.549,940800.0],["2000-03-03",27.7449,27.7449,26.1365,26.6391,1448300.0],["2000-03-06",26.8401,28.7501,26.1365,28.0967,1068700.0],["2000-03-07",28.1469,28.1469,26.5888,27.192,969200.0],["2000-03-08",26.5386,26.5386,25.6841,25.8349,776800.0],["2000-03-09",26.0359,27.9459,25.9857,27.4433,892700.0],["2000-03-10",27.4433,27.4433,26.2872,26.7899,640700.0],["2000-03-13",26.5386,28.3983,26.5386,27.6946,881700.0],["2000-03-14",27.7951,28.5491,27.7951,28.0464,913900.0],["2000-03-15",28.0464,28.7501,27.6443,28.1469,1973000.0],["2000-03-16",28.549,32.8214,28.549,32.1679,2037600.0],["2000-03-17",32.7711,33.4748,31.8664,32.1679,1389400.0],["2000-03-20",32.2685,32.2685,30.9617,31.1627,445500.0],["2000-03-21",31.3638,32.4193,31.3638,32.1177,601700.0],["2000-03-22",32.3187,32.6706,31.9669,32.2182,675000.0],["2000-03-23",32.0674,32.9721,32.0674,32.9721,835500.0],["2000-03-24",33.0727,34.2789,33.0727,34.0276,518800.0],["2000-03-27",34.1784,34.1784,33.525,33.7763,828800.0],["2000-03-28",33.8769,34.6811,33.8266,34.0779,392500.0],["2000-03-29",34.2287,35.1334,34.1784,34.6308,424500.0],["2000-03-30",34.8319,36.591,34.6308,35.6863,516300.0],["2000-03-31",35.5858,37.7973,35.0832,35.0832,938900.0],["2000-04-03",35.8874,36.9429,35.5355,35.5858,698900.0],["2000-04-04",35.7868,35.7868,33.7763,34.9324,508900.0],["2000-04-05",34.5805,36.6916,34.5805,36.2895,683200.0],["2000-04-06",36.9931,37.2947,35.3847,35.7868,300300.0],["2000-04-07",35.9879,36.1889,34.5805,35.1837,460100.0],["2000-04-10",34.9826,39.4057,34.6308,38.6015,814400.0],["2000-04-11",37.5963,37.5963,36.4403,37.2445,649200.0],["2000-04-12",37.4455,38.501,37.1439,37.1942,442400.0],["2000-04-13",37.345,38.3502,36.7921,38.0487,605300.0],["2000-04-14",37.7973,37.7973,35.0329,36.2895,544900.0],["2000-04-17",35.9879,36.39,35.2842,35.9376,342500.0],["2000-04-18",35.7868,37.1942,35.5355,36.9429,363300.0],["2000-04-19",37.1439,37.1439,35.636,36.0381,279100.0],["2000-04-20",36.0381,37.1942,35.8371,36.6413,335900.0],["2000-04-24",36.3397,37.4958,35.9376,36.3397,370600.0],["2000-04-25",36.9931,38.9534,36.9429,38.4507,358700.0],["2000-04-26",38.6518,38.8528,37.4958,37.9481,295400.0],["2000-04-27",37.6968,37.7471,36.1889,37.2947,270600.0],["2000-04-28",36.8926,38.9534,36.591,38.4507,448200.0],["2000-05-01",38.501,40.1597,38.501,39.456,354900.0],["2000-05-02",39.3052,40.1597,37.7973,40.1597,631800.0],["2000-05-03",39.5063,39.6571,37.7973,38.0487,303500.0],["2000-05-04",37.9481,38.9031,37.8979,38.5513,289400.0],["2000-05-05",38.6015,38.6015,37.4958,37.6466,210900.0],["2000-05-08",37.4455,38.1994,36.8926,37.8979,340600.0],["2000-05-09",37.9481,37.9481,36.7418,36.9429,204800.0],["2000-05-10",36.9931,37.0434,35.7868,36.2895,287300.0],["2000-05-11",36.4905,37.546,36.4905,37.1439,245500.0],["2000-05-12",36.9126,38.2201,36.46,37.9184,248500.0],["2000-05-15",37.9184,39.5277,37.7172,39.2259,239100.0],["2000-05-16",39.5276,39.6785,38.9242,39.4774,209900.0],["2000-05-17",39.0247,39.0247,37.2646,37.4155,193700.0],["2000-05-18",37.5161,39.2259,37.5161,38.9745,331700.0],["2000-05-19",38.2201,38.5218,37.164,37.4155,195400.0],["2000-05-22",37.6166,39.075,37.1137,38.9242,383500.0],["2000-05-23",38.9242,40.1311,38.2704,39.4271,398000.0],["2000-05-24",39.8294,41.8913,39.8294,41.6901,761600.0],["2000-05-25",41.5895,41.5895,40.4329,40.7346,731000.0],["2000-05-26",40.5334,40.9358,40.1814,40.5334,349700.0],["2000-05-30",40.3323,40.8352,39.9803,40.634,648800.0],["2000-05-31",40.634,40.634,39.7288,39.8797,361200.0],["2000-06-01",40.0305,41.4387,39.6785,41.2878,344400.0],["2000-06-02",41.7907,43.9531,41.6398,43.8526,734100.0],["2000-06-05",43.0479,43.7017,42.4445,43.2994,894800.0],["2000-06-06",43.0982,43.1485,42.0924,42.6959,597200.0],["2000-06-07",42.6959,44.1543,42.6456,43.6011,447500.0],["2000-06-08",43.3999,43.5508,40.8855,41.4386,343800.0],["2000-06-09",41.4387,41.5895,39.4271,39.9803,512100.0],["2000-06-12",39.7791,40.9358,39.7288,40.8855,380300.0],["2000-06-13",41.841,41.841,40.5837,41.0363,377100.0],["2000-06-14",41.0363,41.0866,40.4329,40.9861,386800.0],["2000-06-15",40.7849,40.9861,38.2201,38.2704,554600.0],["2000-06-16",37.4658,38.2704,36.7114,37.3652,467200.0],["2000-06-19",37.3652,37.3652,36.6108,36.812,778300.0],["2000-06-20",36.9126,36.9126,34.4484,34.5993,805700.0],["2000-06-21",34.6998,35.5548,34.0964,35.3536,851300.0],["2000-06-22",35.6051,35.7056,34.197,34.8004,604700.0],["2000-06-23",34.8507,36.2085,34.8507,35.9571,484400.0],["2000-06-26",35.6051,35.8062,34.3981,35.0016,486200.0],["2000-06-27",35.4039,38.1196,35.4039,37.1138,786900.0],["2000-06-28",37.3149,37.9687,36.9126,37.2017,564100.0],["2000-06-29",36.9629,38.2201,36.812,37.6669,672600.0],["2000-06-30",37.5161,37.9184,36.108,36.6109,627800.0],["2000-07-03",36.2085,36.6109,36.0074,36.6109,185800.0],["2000-07-05",36.812,38.5722,36.812,38.2704,635800.0],["2000-07-06",38.2704,38.723,37.2143,37.7675,510500.0],["2000-07-07",38.2201,39.4271,38.1195,39.1756,253000.0],["2000-07-10",39.3768,40.2317,39.1756,39.4774,348000.0],["2000-07-11",38.9745,39.578,38.5219,38.6224,221800.0],["2000-07-12",39.8294,42.0924,39.8294,41.9416,783200.0],["2000-07-13",42.6456,42.9473,40.7346,41.2375,645700.0],["2000-07-14",41.2375,44.7578,41.1369,44.2046,933300.0],["2000-07-17",44.0034,44.0034,41.2878,43.5005,1015700.0],["2000-07-18",43.4,43.4,42.193,42.8971,351600.0],["2000-07-19",42.8468,43.4,42.4445,43.0982,593500.0],["2000-07-20",43.2994,44.4057,42.9976,43.4,496500.0],["2000-07-21",43.6011,43.8525,41.5895,41.8913,359800.0],["2000-07-24",41.9416,43.4503,41.5392,42.7965,270400.0],["2000-07-25",42.7462,43.3497,42.193,43.0982,300100.0],["2000-07-26",43.6514,46.4173,43.5508,44.6572,1425800.0],["2000-07-27",44.8584,47.574,44.8584,46.6688,826000.0],["2000-07-28",45.8642,46.2162,44.7075,46.1659,738200.0],["2000-07-31",46.367,46.367,45.6127,45.7133,520800.0],["2000-08-01",44.9589,45.5121,44.456,45.4115,408000.0],["2000-08-02",45.3109,45.663,45.1601,45.2607,594000.0],["2000-08-03",44.7578,45.1601,44.6572,45.1601,633200.0],["2000-08-04",45.3612,48.0769,45.3612,47.8254,610000.0],["2000-08-07",47.7751,47.8757,46.5179,47.3728,567000.0],["2000-08-08",47.4231,47.6746,46.9705,47.6243,391200.0],["2000-08-09",47.3928,47.3928,46.5879,46.7891,328300.0],["2000-08-10",46.8394,46.8394,46.2357,46.7891,242900.0],["2000-08-11",46.7891,47.091,46.1854,46.6885,535300.0],["2000-08-14",46.6885,47.1413,46.5376,47.1413,487100.0],["2000-08-15",46.9401,46.9401,46.0848,46.3866,526000.0],["2000-08-16",46.94,46.94,45.3804,45.632,287200.0],["2000-08-17",45.8332,46.6382,45.632,46.2357,200500.0],["2000-08-18",46.1351,46.3866,45.9338,45.9841,206800.0],["2000-08-21",46.1351,46.5879,46.1351,46.5879,119400.0],["2000-08-22",46.7891,47.4432,46.7891,47.1413,300200.0],["2000-08-23",47.2922,47.2922,45.1289,45.7326,256300.0],["2000-08-24",45.9338,45.9338,44.4748,45.2798,239400.0],["2000-08-25",45.0786,45.3301,43.5692,43.9214,240600.0],["2000-08-28",43.7201,45.0282,43.6698,44.7264,374300.0],["2000-08-29",44.827,45.2295,44.5754,45.1289,274400.0],["2000-08-30",44.9779,46.4369,44.9779,45.7326,220100.0],["2000-08-31",45.8332,47.4431,45.7326,47.3551,395300.0],["2000-09-01",47.3929,47.5438,46.9401,47.1413,507500.0],["2000-09-05",47.091,48.9525,46.94,47.8456,518800.0],["2000-09-06",48.3991,48.9022,47.3928,47.745,610000.0],["2000-09-07",47.9463,48.0469,46.8394,48.0469,267700.0],["2000-09-08",48.2481,50.2102,48.0972,49.8078,672300.0],["2000-09-11",49.8078,51.1662,49.8078,50.814,606600.0],["2000-09-12",51.619,51.619,49.8078,50.16,510100.0],["2000-09-13",50.1599,50.5624,49.0531,49.204,1074600.0],["2000-09-14",49.4053,50.6631,49.2544,50.3612,873500.0],["2000-09-15",51.0656,51.6693,49.9084,49.9084,611700.0],["2000-09-18",50.009,50.009,47.745,47.7953,393400.0],["2000-09-19",47.745,48.7009,47.6444,48.3488,450000.0],["2000-09-20",48.3991,48.55,47.3929,47.5438,277700.0],["2000-09-21",47.5438,47.5438,46.8394,47.2419,250200.0],["2000-09-22",47.1413,49.3047,47.0407,48.4997,204400.0],["2000-09-25",48.4997,49.7071,48.1475,49.6065,472200.0],["2000-09-26",49.5059,49.5562,48.2984,49.204,326700.0],["2000-09-27",48.7009,48.8016,47.4935,48.0469,359300.0],["2000-09-28",47.9966,51.2668,47.9966,50.814,606400.0],["2000-09-29",50.3612,51.7699,49.1537,49.204,467400.0],["2000-10-02",49.4053,50.8643,48.0972,50.4618,298900.0],["2000-10-03",50.4618,50.6631,49.355,50.3612,410200.0],["2000-10-04",50.16,51.4177,50.0593,50.3109,464500.0],["2000-10-05",49.9084,51.0152,49.4053,49.5562,355900.0],["2000-10-06",49.0531,49.4053,47.091,47.3425,420300.0],["2000-10-09",47.2419,48.0972,47.1413,47.896,636100.0],["2000-10-10",47.6947,48.8519,47.6947,48.2985,578600.0],["2000-10-11",48.2984,48.9022,47.2419,48.7009,548300.0],["2000-10-12",48.7009,49.0028,47.1916,48.4494,914100.0],["2000-10-13",48.2481,50.009,47.6947,49.4053,883800.0],["2000-10-16",49.4053,50.9649,49.4053,49.9084,649600.0],["2000-10-17",50.3109,50.814,48.1475,48.55,489400.0],["2000-10-18",48.55,48.55,47.4935,47.9966,412700.0],["2000-10-19",47.9966,49.0028,47.8456,47.896,640600.0],["2000-10-20",47.896,48.9022,47.896,48.6003,279800.0],["2000-10-23",48.4494,48.7512,47.6947,48.4494,188000.0],["2000-10-24",48.4997,50.3612,48.3488,50.1096,302500.0],["2000-10-25",50.2102,51.8705,49.9084,51.3674,505400.0],["2000-10-26",51.5687,51.619,49.1537,49.5059,366100.0],["2000-10-27",49.7072,53.732,49.4053,52.0718,716200.0],["2000-10-30",52.273,57.5557,52.1724,57.5557,1415700.0],["2000-10-31",55.996,56.0463,53.2289,54.8389,1289600.0],["2000-11-01",54.6376,55.0401,54.0339,54.537,785600.0],["2000-11-02",54.4364,54.9395,53.6314,53.732,470500.0],["2000-11-03",53.732,53.8326,50.3612,51.2668,692100.0],["2000-11-06",51.468,52.8264,51.4177,52.273,662500.0],["2000-11-07",52.0718,53.3295,51.7699,52.0718,636300.0],["2000-11-08",51.8402,51.8402,50.28,51.035,467400.0],["2000-11-09",51.2363,51.2363,50.582,51.1356,435700.0],["2000-11-10",50.9343,52.1422,50.733,51.2363,306300.0],["2000-11-13",51.035,52.3435,50.7833,51.6389,379200.0],["2000-11-14",51.5383,53.7025,51.5383,53.6018,674300.0],["2000-11-15",53.0985,53.4005,52.6959,53.0985,415300.0],["2000-11-16",52.8972,52.9475,51.7899,52.6455,261200.0],["2000-11-17",52.6959,53.0985,51.8906,52.4945,190200.0],["2000-11-20",52.6959,53.0482,51.3873,52.1422,394400.0],["2000-11-21",52.1422,52.1422,50.431,51.1859,550100.0],["2000-11-22",51.035,51.0853,49.6257,49.978,246100.0],["2000-11-24",49.7767,49.978,49.525,49.7264,87900.0],["2000-11-27",50.3303,50.3303,47.9145,48.4681,468100.0],["2000-11-28",48.5687,50.9846,48.4681,50.6826,375200.0],["2000-11-29",50.733,51.8906,50.431,51.5383,492400.0],["2000-11-30",51.6389,52.8972,50.1793,50.733,629100.0],["2000-12-01",50.733,51.3369,50.4813,50.7833,381800.0],["2000-12-04",51.4879,51.4879,50.28,50.6826,229700.0],["2000-12-05",50.5316,51.3369,50.3303,50.7833,704300.0],["2000-12-06",50.733,52.6455,50.1794,50.582,939300.0],["2000-12-07",50.9846,51.5886,50.5317,51.1859,864000.0],["2000-12-08",52.3435,52.4945,51.4376,52.2932,470000.0],["2000-12-11",52.6455,52.6455,51.1356,51.6389,394100.0],["2000-12-12",51.2363,51.4376,49.7767,50.431,427000.0],["2000-12-13",50.5317,50.6826,49.0217,49.2734,472100.0],["2000-12-14",49.1224,49.2231,47.3608,48.7198,895100.0],["2000-12-15",49.525,50.884,48.0655,48.4681,974800.0],["2000-12-18",48.6191,50.6827,48.6191,49.9277,857200.0],["2000-12-19",50.129,51.0349,49.6257,50.7833,526300.0],["2000-12-20",50.6826,54.2561,50.3303,53.7528,1080400.0],["2000-12-21",53.5515,56.1687,52.9475,55.464,702800.0],["2000-12-22",55.313,55.5647,52.8469,53.6018,774200.0],["2000-12-26",53.8031,54.9104,53.3502,54.8097,324500.0],["2000-12-27",54.0044,54.7594,53.5515,54.1554,558000.0],["2000-12-28",53.9541,54.4071,53.7528,53.9541,491600.0],["2000-12-29",54.5581,55.313,54.1555,54.3064,313200.0],["2001-01-02",54.6084,54.6084,51.2363,51.7396,562000.0],["2001-01-03",51.5383,52.5449,49.3741,51.035,898100.0],["2001-01-04",50.8336,51.2363,47.8641,48.2668,745700.0],["2001-01-05",48.3171,48.3171,46.8072,47.7635,890300.0],["2001-01-08",47.7635,48.8204,47.3105,48.7701,838900.0],["2001-01-09",48.5688,48.6191,45.549,46.1026,1012100.0],["2001-01-10",46.1026,47.5118,43.7371,45.096,1258900.0],["2001-01-11",45.0456,45.0456,42.0762,43.0828,1836700.0],["2001-01-12",43.0828,43.0828,41.8748,42.5795,1336000.0],["2001-01-16",42.4788,43.7371,42.3278,43.3847,1212400.0],["2001-01-17",43.4854,43.9384,42.2775,43.2338,887500.0],["2001-01-18",43.2841,43.6364,41.6232,42.6298,1286500.0],["2001-01-19",41.8245,42.2775,41.0696,41.5729,669500.0],["2001-01-22",41.4722,44.492,41.4722,43.4351,843300.0],["2001-01-23",43.5861,44.945,43.1331,44.794,1052700.0],["2001-01-24",44.794,47.8138,44.794,46.6059,1351600.0],["2001-01-25",46.4046,47.0589,45.8006,46.7065,700600.0],["2001-01-26",46.7065,47.0589,45.5489,46.7569,477400.0],["2001-01-29",46.7227,47.7132,46.7066,47.2944,912000.0],["2001-01-30",47.23,48.76,47.23,48.3171,509200.0],["2001-01-31",47.9145,47.9145,45.8771,46.2959,1342500.0],["2001-02-01",46.2959,46.2959,45.4986,45.8932,878300.0],["2001-02-02",46.0945,46.8998,46.0865,46.5375,745900.0],["2001-02-05",46.3361,47.0045,45.7966,46.7629,466200.0],["2001-02-06",46.7629,46.7629,44.9027,45.3214,675800.0],["2001-02-07",45.6999,46.8354,45.257,46.1026,682800.0],["2001-02-08",46.2033,46.6303,45.6393,45.881,433300.0],["2001-02-09",46.0824,46.0824,45.156,45.8891,489000.0],["2001-02-12",46.5255,48.8619,46.4128,48.5477,984300.0],["2001-02-13",48.741,48.741,47.4117,47.5326,871400.0],["2001-02-14",47.5326,48.8216,47.2909,48.3382,766300.0],["2001-02-15",48.3382,49.2889,47.7259,47.9757,1196900.0],["2001-02-16",48.0563,49.8287,48.0563,48.7733,687300.0],["2001-02-20",49.2244,49.6434,47.7582,47.8951,595500.0],["2001-02-21",47.9837,48.1368,46.445,46.6464,494700.0],["2001-02-22",46.6867,47.3151,45.3977,46.7753,509700.0],["2001-02-23",45.5185,46.163,45.5185,46.163,431100.0],["2001-02-26",46.163,47.2909,46.1227,46.88,323600.0],["2001-02-27",47.0814,48.2577,47.0009,47.6857,527700.0],["2001-02-28",47.734,47.8146,46.6544,46.6867,451700.0],["2001-03-01",46.6464,47.3715,46.4853,46.7833,1500900.0],["2001-03-02",46.3241,47.0089,45.8005,46.6383,818400.0],["2001-03-05",46.6383,46.9042,45.6796,46.6947,372900.0],["2001-03-06",47.3312,47.5326,46.445,47.017,451300.0],["2001-03-07",47.1298,48.5396,46.8317,48.0321,340800.0],["2001-03-08",48.2335,49.9495,48.1529,49.7239,490200.0],["2001-03-09",49.7239,50.1912,48.6605,49.9575,523700.0],["2001-03-12",49.6272,49.6353,48.3382,48.4188,324700.0],["2001-03-13",48.3785,49.1841,47.5326,49.1841,565400.0],["2001-03-14",48.3382,48.4994,46.8398,47.1942,696400.0],["2001-03-15",47.734,48.6202,47.6615,48.0965,545800.0],["2001-03-16",47.0492,48.7894,47.0492,48.7813,982200.0],["2001-03-19",49.2647,50.6907,49.1841,50.5134,1085500.0],["2001-03-20",50.5134,53.1318,50.5134,51.6011,1389900.0],["2001-03-21",51.5608,52.2778,51.158,51.158,1276700.0],["2001-03-22",50.5537,50.7551,49.8125,50.6746,1011800.0],["2001-03-23",50.876,51.9636,50.731,51.8589,1145300.0],["2001-03-26",51.8589,53.5749,51.8589,52.3583,970200.0],["2001-03-27",52.2859,52.2859,51.0774,51.3191,1185300.0],["2001-03-28",51.9636,52.592,50.9565,51.5608,1872600.0],["2001-03-29",51.6816,53.2123,51.4802,52.9304,1053800.0],["2001-03-30",52.9706,55.8709,52.9626,55.1217,1076700.0],["2001-04-02",55.1217,56.0723,54.4611,55.025,1291100.0],["2001-04-03",54.5416,55.3875,53.8166,54.598,1051400.0],["2001-04-04",54.3966,54.4208,53.454,54.0421,1008300.0],["2001-04-05",54.5014,56.3946,54.5014,55.5729,1196800.0],["2001-04-06",55.5729,56.3946,55.4681,55.5004,979800.0],["2001-04-09",55.3473,55.3473,54.4047,54.5013,970500.0],["2001-04-10",54.8639,54.9283,53.7118,53.9616,1297800.0],["2001-04-11",54.743,54.7672,53.2848,53.309,1195300.0],["2001-04-12",52.6887,52.9303,51.0371,51.1177,1899500.0],["2001-04-16",51.7622,52.6887,51.2788,51.9636,880800.0],["2001-04-17",51.9636,52.2456,51.1177,51.1177,674700.0],["2001-04-18",52.3261,52.3261,49.7078,49.7078,1289200.0],["2001-04-19",49.9092,51.5608,49.9092,50.5699,1041300.0],["2001-04-20",49.9495,50.6585,49.6434,50.1912,626700.0],["2001-04-23",50.0703,50.167,49.305,49.9092,468700.0],["2001-04-24",49.3453,50.1509,49.1439,50.1509,1029300.0],["2001-04-25",50.594,51.2788,49.9898,50.876,655200.0],["2001-04-26",50.9968,52.3503,50.9968,51.4641,709700.0],["2001-04-27",51.9636,52.9303,51.875,52.2053,427700.0],["2001-04-30",52.5275,52.9626,52.1569,52.3583,572000.0],["2001-05-01",52.5275,52.6081,52.1328,52.3583,571200.0],["2001-05-02",52.1569,52.5034,51.6977,52.2939,250800.0],["2001-05-03",52.2456,52.2456,51.3594,51.8991,170800.0],["2001-05-04",51.6977,52.1247,51.448,51.6816,321400.0],["2001-05-07",51.8427,51.9958,51.5608,51.8025,351900.0],["2001-05-08",52.2053,52.4873,52.2053,52.302,497500.0],["2001-05-09",52.2456,52.6967,52.0442,52.3664,420600.0],["2001-05-10",52.4873,52.6081,52.1892,52.3745,247100.0],["2001-05-11",52.3583,53.5346,52.3503,52.6,424800.0],["2001-05-14",52.8015,53.8085,52.8015,53.6071,344600.0],["2001-05-15",53.4137,53.5749,53.1318,53.4943,378200.0],["2001-05-16",53.5749,54.5416,53.0109,54.4691,900700.0],["2001-05-17",54.9648,55.1904,54.4409,54.8036,450300.0],["2001-05-18",54.6424,54.7875,54.4006,54.7311,338700.0],["2001-05-21",54.6021,54.723,54.2555,54.3603,496800.0],["2001-05-22",54.5618,54.5618,53.4335,54.0702,618300.0],["2001-05-23",54.0702,54.5618,53.8123,54.32,496000.0],["2001-05-24",54.2797,54.5134,53.6269,54.0702,426600.0],["2001-05-25",54.038,54.2394,53.8284,53.8687,267200.0],["2001-05-29",54.0702,55.5692,53.9976,55.2468,483200.0],["2001-05-30",55.408,55.5773,54.8358,54.8842,360200.0],["2001-05-31",55.0051,56.8184,55.0051,56.7137,830600.0],["2001-06-01",56.8184,56.9393,55.2066,55.3113,624100.0],["2001-06-04",55.4484,56.3349,54.8842,55.6498,296500.0],["2001-06-05",55.6498,56.6008,55.4886,56.4961,531600.0],["2001-06-06",56.496,59.6392,56.496,58.3497,1427800.0],["2001-06-07",57.9467,58.793,56.8184,57.8339,617400.0],["2001-06-08",57.5841,57.6647,56.8668,57.5438,310200.0],["2001-06-11",57.6244,58.2288,57.2214,58.0273,535800.0],["2001-06-12",57.9467,58.3417,57.1005,58.3175,393900.0],["2001-06-13",58.3255,59.6795,58.3255,59.47,453400.0],["2001-06-14",59.4699,59.4699,58.1482,58.1966,599000.0],["2001-06-15",59.0347,59.9455,58.5915,59.9455,868500.0],["2001-06-18",59.9454,60.2436,58.8735,58.9702,453800.0],["2001-06-19",59.3168,59.3168,58.801,59.1556,638000.0],["2001-06-20",58.8333,59.6473,58.3255,59.5183,784500.0],["2001-06-21",59.5989,60.4935,59.1959,60.4371,503800.0],["2001-06-22",60.4935,60.8481,58.9461,59.47,292700.0],["2001-06-25",59.6392,59.9535,59.3168,59.4135,268300.0],["2001-06-26",58.5512,60.284,58.5512,60.1953,548700.0],["2001-06-27",60.1953,62.3068,60.1953,62.057,1172800.0],["2001-06-28",62.057,62.057,59.6392,60.429,1397000.0],["2001-06-29",60.0422,60.0422,57.8259,58.5431,1058200.0],["2001-07-02",58.7527,58.793,57.0602,58.0676,892200.0],["2001-07-03",58.2691,58.39,57.4632,57.9387,391400.0],["2001-07-05",57.9387,58.8816,57.3826,57.576,532800.0],["2001-07-06",58.0274,58.2288,57.1811,57.2859,447100.0],["2001-07-09",57.3342,57.9468,56.5767,57.1005,344400.0],["2001-07-10",56.899,57.0199,55.3839,55.6901,899100.0],["2001-07-11",55.6095,56.9393,54.9003,56.5444,433300.0],["2001-07-12",57.4229,59.2765,57.2456,59.1556,1222100.0],["2001-07-13",59.5989,61.2914,58.9138,60.969,1462900.0],["2001-07-16",60.4452,61.5573,60.3807,60.9287,926700.0],["2001-07-17",60.969,61.6138,59.9616,61.1947,793600.0],["2001-07-18",61.1946,61.4525,60.7675,61.243,422300.0],["2001-07-19",61.5735,61.6541,57.6244,59.2363,2502700.0],["2001-07-20",59.2362,60.0422,58.5512,59.6876,869800.0],["2001-07-23",60.3242,61.3236,60.163,60.8078,810700.0],["2001-07-24",60.7675,61.1382,56.6169,57.3665,1336500.0],["2001-07-25",57.3745,59.478,57.0602,59.2121,927400.0],["2001-07-26",59.6392,59.8004,58.7527,59.5747,552700.0],["2001-07-27",59.6392,60.4452,59.0428,60.4452,305500.0],["2001-07-30",60.284,60.284,59.333,60.1066,497200.0],["2001-07-31",60.4451,61.1302,60.1631,60.4774,361000.0],["2001-08-01",60.4049,60.8481,59.881,60.824,478000.0],["2001-08-02",61.1302,61.1302,59.8407,60.1711,283100.0],["2001-08-03",60.284,60.4452,59.9535,60.4452,216700.0],["2001-08-06",60.3645,60.7353,59.5022,59.5989,379700.0],["2001-08-07",59.7601,60.5419,59.5989,60.1228,449700.0],["2001-08-08",60.0381,60.1026,59.2077,59.2158,247100.0],["2001-08-09",59.0142,59.248,58.6514,59.119,420000.0],["2001-08-10",59.1755,59.4577,58.208,59.2158,379200.0],["2001-08-13",59.377,59.5625,58.6111,58.7321,389300.0],["2001-08-14",58.8127,59.2561,58.7724,59.1755,290300.0],["2001-08-15",59.2561,59.4012,58.9336,59.1593,267600.0],["2001-08-16",59.1674,59.3367,59.0304,59.1674,462000.0],["2001-08-17",58.9739,59.377,58.7724,59.1916,399400.0],["2001-08-20",59.2561,59.7559,59.0304,59.4818,376400.0],["2001-08-21",59.5786,61.0942,59.5786,60.2558,467900.0],["2001-08-22",60.4573,60.6266,60.2235,60.4734,403100.0],["2001-08-23",60.546,61.5296,60.5218,60.8927,342500.0],["2001-08-24",61.0942,61.5699,60.9088,61.0378,870000.0],["2001-08-27",61.0701,61.3361,58.9175,59.377,596900.0],["2001-08-28",58.1274,58.6031,55.87,57.0793,1886300.0],["2001-08-29",57.5227,57.5227,56.9584,57.0471,719000.0],["2001-08-30",57.1599,57.2325,56.4827,56.644,519600.0],["2001-08-31",56.6601,56.8214,56.2409,56.3538,709900.0],["2001-09-04",56.4344,56.7165,55.7894,56.4666,851000.0],["2001-09-05",56.7569,56.7569,54.6607,55.5798,606900.0],["2001-09-06",55.3057,55.3138,53.0483,54.0964,1342100.0],["2001-09-07",54.0964,54.0964,53.0483,53.1451,504800.0],["2001-09-10",53.0644,53.8545,52.75,53.2579,1142400.0],["2001-09-17",52.363,52.363,48.7351,49.5655,1288500.0],["2001-09-18",49.6219,51.1134,48.5255,50.3798,565600.0],["2001-09-19",50.5813,50.9119,46.9373,48.7754,776800.0],["2001-09-20",47.7274,48.1708,45.1475,45.8005,889400.0],["2001-09-21",44.3413,45.7925,43.5351,45.3007,842600.0],["2001-09-24",46.3568,47.6951,46.3568,47.3242,750900.0],["2001-09-25",47.3243,48.3643,47.0824,48.2514,522400.0],["2001-09-26",48.7754,49.0415,48.2917,48.6222,483800.0],["2001-09-27",48.6303,51.194,48.3723,50.7023,995300.0],["2001-09-28",52.0002,53.0161,51.5971,52.6774,594600.0],["2001-10-01",52.4759,52.484,49.9847,50.4765,773600.0],["2001-10-02",50.4765,51.7987,49.9847,51.7584,975500.0],["2001-10-03",51.6778,54.6204,51.194,54.0157,1328400.0],["2001-10-04",54.6204,54.9832,53.2821,54.2576,687800.0],["2001-10-05",54.2657,54.2657,50.7103,50.9199,1288300.0],["2001-10-08",49.7912,50.3878,49.4204,50.0492,948600.0],["2001-10-09",50.2508,51.0328,50.0654,50.1137,707600.0],["2001-10-10",49.0979,49.9847,43.132,44.0269,5080100.0],["2001-10-11",45.1475,47.155,44.825,46.4777,3651900.0],["2001-10-12",45.6715,46.3165,44.6235,45.7522,1443800.0],["2001-10-15",45.349,46.5584,45.349,46.2036,623000.0],["2001-10-16",46.6793,46.6873,45.3894,45.3894,612800.0],["2001-10-17",45.1475,45.1475,43.7366,44.2284,1332200.0],["2001-10-18",44.1801,44.3413,41.7211,42.3742,1054600.0],["2001-10-19",42.4064,42.8095,41.318,41.9227,1261000.0],["2001-10-22",42.7289,43.3658,42.4467,42.7289,1336700.0],["2001-10-23",42.8095,43.6318,42.0033,43.0272,650500.0],["2001-10-24",43.0514,43.9301,43.0514,43.2932,780600.0],["2001-10-25",43.0917,43.5351,42.3419,43.4222,652300.0],["2001-10-26",44.9459,44.9459,43.6157,44.1236,810400.0],["2001-10-29",44.3413,45.349,42.9304,42.9627,585400.0],["2001-10-30",42.7692,43.1562,41.318,42.5112,592500.0],["2001-10-31",42.9304,43.132,40.7617,41.7131,820500.0],["2001-11-01",42.5273,44.3413,42.1242,43.4383,1466100.0],["2001-11-02",43.4383,44.3332,43.4383,44.1075,803800.0],["2001-11-05",43.9382,45.2281,43.777,44.9863,797100.0],["2001-11-06",45.2281,46.1956,44.9863,46.1069,1214100.0],["2001-11-07",45.8125,46.1351,45.3689,45.4495,808400.0],["2001-11-08",45.6512,46.0141,44.8446,44.9091,639000.0],["2001-11-09",44.9575,45.3528,44.1832,44.3768,447400.0],["2001-11-12",43.8767,45.1672,43.8445,44.8365,429700.0],["2001-11-13",44.8285,46.7804,44.8285,45.9093,645100.0],["2001-11-14",46.2964,46.5787,45.6108,45.8206,336100.0],["2001-11-15",46.0141,46.3771,45.1672,45.6512,1119300.0],["2001-11-16",45.9577,45.9577,45.4576,45.5544,522500.0],["2001-11-19",45.756,46.7723,45.5947,46.5787,621500.0],["2001-11-20",46.9901,47.5466,46.4577,47.3692,528600.0],["2001-11-21",47.3772,47.5063,46.7804,47.3772,633500.0],["2001-11-23",47.1836,48.4338,47.1836,47.966,306100.0],["2001-11-26",48.3128,48.3128,47.3127,47.8854,619000.0],["2001-11-27",47.8853,48.1838,47.5063,47.9499,613500.0],["2001-11-28",47.8692,47.8773,46.5384,46.7642,566000.0],["2001-11-29",46.9659,47.5869,46.3771,47.5788,721100.0],["2001-11-30",47.2643,47.4175,46.8207,47.224,511700.0],["2001-12-03",47.0223,47.4095,46.7965,47.1756,347600.0],["2001-12-04",46.5787,46.6836,44.9495,46.3771,899400.0],["2001-12-05",46.982,47.1836,46.2964,46.9255,527800.0],["2001-12-06",46.4174,47.1514,45.8931,45.9335,736200.0],["2001-12-07",45.9415,46.2561,44.9656,45.4899,836500.0],["2001-12-10",45.0059,45.5302,44.0381,44.3526,756200.0],["2001-12-11",44.9656,46.1351,44.3768,45.2802,584100.0],["2001-12-12",45.2076,45.9738,45.0301,45.5463,327800.0],["2001-12-13",45.5463,45.5463,44.772,45.1027,527300.0],["2001-12-14",45.0059,45.4495,44.6833,45.1269,482100.0],["2001-12-17",45.2479,46.1351,44.9575,45.6593,494700.0],["2001-12-18",45.4979,46.6513,45.4979,46.2803,520800.0],["2001-12-19",46.4819,47.5788,46.4416,47.4821,665700.0],["2001-12-20",47.9095,48.5951,47.5063,48.1515,708500.0],["2001-12-21",48.3531,48.4096,47.4417,48.1515,511100.0],["2001-12-24",47.7886,48.5064,47.7644,48.4096,168300.0],["2001-12-26",48.5709,49.2,48.3612,48.7161,255700.0],["2001-12-27",48.7967,49.3533,48.6032,49.2484,340200.0],["2001-12-28",49.2484,50.0066,49.1274,49.5872,269900.0],["2001-12-31",49.9098,50.1679,48.95,49.7808,547700.0],["2002-01-02",51.1358,51.1358,49.1194,49.8775,553300.0],["2002-01-03",50.0066,50.2082,49.4097,49.684,463500.0],["2002-01-04",49.6194,49.8856,49.321,49.7646,294000.0],["2002-01-07",49.4097,49.4581,48.3209,48.8371,694200.0],["2002-01-08",48.8371,48.8371,48.2322,48.5145,609800.0],["2002-01-09",48.7967,49.4823,47.9902,48.3047,697100.0],["2002-01-10",47.6272,50.4744,47.6111,50.1679,921000.0],["2002-01-11",49.0468,52.4263,49.0468,52.0068,1167800.0],["2002-01-14",51.8617,51.8697,50.6115,50.918,825800.0],["2002-01-15",51.4745,51.7407,51.0954,51.6762,431300.0],["2002-01-16",51.6762,52.6521,51.3777,51.6036,335100.0],["2002-01-17",51.66,51.8617,51.0551,51.5794,251500.0],["2002-01-18",51.4987,52.4101,51.3777,52.273,321100.0],["2002-01-22",52.1843,52.9505,51.902,52.3376,473100.0],["2002-01-23",52.0633,52.4263,51.3535,51.4584,480300.0],["2002-01-24",51.4664,51.7407,51.0148,51.6842,478200.0],["2002-01-25",51.6439,53.6361,51.4987,53.2812,1083400.0],["2002-01-28",53.0312,53.6361,52.9425,53.2167,408600.0],["2002-01-29",53.1925,54.0394,52.4424,52.8054,591300.0],["2002-01-30",52.5876,54.5233,51.6197,53.7732,746100.0],["2002-01-31",53.7571,54.2491,53.2328,54.0394,528300.0],["2002-02-01",54.0394,54.6443,53.7168,54.1442,413400.0],["2002-02-04",54.3459,54.4426,52.9102,53.0231,290000.0],["2002-02-05",52.8295,52.9505,51.6762,51.8617,818400.0],["2002-02-06",51.6559,51.9141,50.9943,51.2525,1067400.0],["2002-02-07",50.8733,50.9136,50.5102,50.8652,647400.0],["2002-02-08",51.317,51.9545,50.9943,51.9545,608900.0],["2002-02-11",51.9545,52.9227,51.8657,52.7291,298600.0],["2002-02-12",52.9308,53.0518,51.8011,52.2772,266900.0],["2002-02-13",52.2449,53.4956,52.2449,53.1325,421700.0],["2002-02-14",52.9308,53.6489,52.2853,53.5763,354800.0],["2002-02-15",53.778,53.778,51.9222,52.6968,664600.0],["2002-02-19",52.2449,53.0922,52.1239,52.2611,301600.0],["2002-02-20",52.3256,52.6887,51.6398,52.5838,250800.0],["2002-02-21",52.2853,52.5677,51.5349,51.777,290000.0],["2002-02-22",51.7608,52.4547,51.7608,52.2046,330900.0],["2002-02-25",52.6484,52.9953,52.3014,52.7694,263300.0],["2002-02-26",53.1728,53.2616,52.2853,52.6968,362700.0],["2002-02-27",52.9308,54.246,52.6484,54.0846,866400.0],["2002-02-28",54.3025,54.8673,53.7376,54.1572,778100.0],["2002-03-01",53.9797,55.069,53.657,54.8834,481400.0],["2002-03-04",55.5128,56.0292,55.1093,55.6983,561800.0],["2002-03-05",55.4321,56.4003,55.2869,56.126,736800.0],["2002-03-06",56.3277,56.481,55.7952,56.2712,339600.0],["2002-03-07",56.2712,56.2712,55.2707,55.8355,774600.0],["2002-03-08",56.481,56.8199,55.8839,56.1421,373100.0],["2002-03-11",56.1421,56.4003,55.7871,56.0372,224200.0],["2002-03-12",56.0211,56.4245,55.8355,56.3923,397800.0],["2002-03-13",56.3923,56.3923,55.3917,55.6257,337700.0],["2002-03-14",55.6257,56.0695,55.4886,55.7145,721500.0],["2002-03-15",55.9162,57.2072,55.7952,57.1911,634800.0],["2002-03-18",57.2879,57.9737,56.5536,57.0942,465200.0],["2002-03-19",57.0942,57.4735,56.5778,56.7715,226500.0],["2002-03-20",56.1986,56.4003,55.2546,55.3272,432700.0],["2002-03-21",55.1658,55.19,54.3025,54.5042,694400.0],["2002-03-22",54.5042,54.5042,53.9474,54.3832,669400.0],["2002-03-25",54.3832,54.3832,52.0432,53.1971,911600.0],["2002-03-26",53.0518,54.4074,53.0518,54.0523,335800.0],["2002-03-27",54.3025,55.7225,54.0604,55.4885,521800.0],["2002-03-28",55.7548,56.1583,55.0206,55.2142,386000.0],["2002-04-01",55.2223,55.2223,53.6973,54.6494,581400.0],["2002-04-02",54.5445,56.0937,54.3428,55.1174,435800.0],["2002-04-03",55.1174,55.1174,53.4552,53.8748,748500.0],["2002-04-04",53.8748,54.5687,53.6812,54.4235,420700.0],["2002-04-05",54.948,55.6096,54.7462,54.9238,290400.0],["2002-04-08",54.6413,55.7548,54.4235,55.077,283000.0],["2002-04-09",57.3686,57.9334,56.9732,57.1669,1426900.0],["2002-04-10",57.53,58.2158,57.3524,57.9415,884300.0],["2002-04-11",57.9414,58.8855,57.7801,58.5789,950500.0],["2002-04-12",59.3857,60.0312,59.1598,59.4019,1247200.0],["2002-04-15",59.4019,59.8295,58.0141,58.2965,759600.0],["2002-04-16",58.4498,59.0227,58.0947,58.5385,460300.0],["2002-04-17",58.5789,59.0791,58.0948,58.2561,594000.0],["2002-04-18",58.2561,58.5789,58.0221,58.2561,633100.0],["2002-04-19",58.3368,58.9016,58.2239,58.6031,439500.0],["2002-04-22",58.3368,58.8209,58.1028,58.2158,302600.0],["2002-04-23",58.2158,58.3288,57.7397,57.893,556100.0],["2002-04-24",57.9899,58.5628,57.8204,57.8204,462900.0],["2002-04-25",57.9334,57.9334,56.7231,57.1669,481200.0],["2002-04-26",57.1911,57.4089,56.6424,56.8764,226700.0],["2002-04-29",56.6747,56.9248,56.0776,56.3277,243400.0],["2002-04-30",56.3277,57.772,56.3277,57.5784,560000.0],["2002-05-01",58.0948,58.6596,56.7231,57.8285,574200.0],["2002-05-02",58.0141,58.4498,57.3524,58.2723,496700.0],["2002-05-03",58.3772,58.3772,57.3363,57.6348,407900.0],["2002-05-06",57.5299,58.482,57.425,57.425,264600.0],["2002-05-07",58.0141,58.0948,57.3686,57.7075,463300.0],["2002-05-08",58.4982,58.4982,57.7075,57.9737,357700.0],["2002-05-09",57.772,58.0141,57.3605,57.3766,338800.0],["2002-05-10",57.5784,57.5864,56.8038,57.3282,236900.0],["2002-05-13",57.3282,58.2642,57.2717,58.0947,411400.0],["2002-05-14",58.3167,58.6476,58.1149,58.3571,446300.0],["2002-05-15",58.3571,59.0109,58.3571,58.6073,297000.0],["2002-05-16",58.801,58.8494,58.2764,58.6719,330600.0],["2002-05-17",58.6719,59.3257,58.6396,58.9624,228700.0],["2002-05-20",59.1642,59.1642,58.2199,58.3329,242500.0],["2002-05-21",56.9042,57.6064,56.8235,56.888,1215600.0],["2002-05-22",56.8881,57.5499,56.2988,57.5418,579300.0],["2002-05-23",57.5419,58.5185,57.2029,57.7194,520800.0],["2002-05-24",57.7194,57.9696,57.5499,57.6064,337000.0],["2002-05-28",57.8082,57.8082,57.0334,57.2109,322100.0],["2002-05-29",57.2109,57.9858,57.1463,57.4369,305600.0],["2002-05-30",57.4289,58.5589,57.3481,58.0988,294400.0],["2002-05-31",58.3006,59.4064,58.3006,58.7445,578500.0],["2002-06-03",58.7445,58.8817,58.0181,58.0181,355600.0],["2002-06-04",57.6952,58.1149,57.0091,57.7033,544700.0],["2002-06-05",57.8889,58.4378,57.6306,58.0907,382200.0],["2002-06-06",58.2602,58.5104,57.6387,57.6387,622800.0],["2002-06-07",57.6387,58.5669,57.4934,58.4297,420000.0],["2002-06-10",58.4378,58.7284,58.2279,58.2279,311300.0],["2002-06-11",58.2279,58.2764,55.7096,55.8549,689400.0],["2002-06-12",55.8549,55.8549,54.507,55.0881,1322400.0],["2002-06-13",55.0962,55.0962,53.6998,53.8935,596200.0],["2002-06-14",53.8935,55.2738,52.7877,54.8218,873700.0],["2002-06-17",55.2092,56.4118,55.0477,56.21,385600.0],["2002-06-18",56.2181,56.5006,55.2899,55.2899,403400.0],["2002-06-19",55.2818,55.6935,54.9267,55.298,246200.0],["2002-06-20",55.1688,55.5886,54.9509,55.1123,401600.0],["2002-06-21",54.4424,55.8549,54.4101,54.8298,571100.0],["2002-06-24",54.9267,55.1285,54.3617,54.4828,589100.0],["2002-06-25",54.6442,55.2818,53.603,53.8209,481100.0],["2002-06-26",53.272,53.9581,52.9411,53.5142,612400.0],["2002-06-27",53.9985,54.4827,53.5303,53.6756,678000.0],["2002-06-28",53.7563,54.7975,53.7563,54.7249,490600.0],["2002-07-01",54.7249,55.6531,54.515,54.7007,542300.0],["2002-07-02",54.8621,54.967,53.2397,53.3204,551400.0],["2002-07-03",53.5142,53.7563,52.2792,52.481,701300.0],["2002-07-05",52.5456,53.6998,52.5456,53.6675,284500.0],["2002-07-08",53.4738,54.0792,52.0613,53.1106,469100.0],["2002-07-09",52.9895,53.6756,51.8191,51.9806,647000.0],["2002-07-10",52.1824,52.2227,48.2677,48.5502,2068900.0],["2002-07-11",48.3484,48.7116,47.1538,48.4856,1161900.0],["2002-07-12",48.3888,48.752,47.6623,48.4775,699500.0],["2002-07-15",48.3484,48.7278,46.7341,48.082,905300.0],["2002-07-16",47.8641,48.4695,46.9762,47.5332,793700.0],["2002-07-17",48.0255,48.3484,44.5225,45.2893,1562200.0],["2002-07-18",45.5234,45.5234,43.0616,43.3279,1295400.0],["2002-07-19",43.449,45.6848,43.2633,43.9736,1585700.0],["2002-07-22",43.9736,44.4983,41.649,42.9889,1238800.0],["2002-07-23",43.4248,44.3046,42.6822,42.6822,1184000.0],["2002-07-24",41.9719,44.7162,41.5683,44.2561,1265600.0],["2002-07-25",44.2723,45.2812,43.5136,44.4095,842300.0],["2002-07-26",44.3934,46.8148,44.3126,46.8067,884400.0],["2002-07-29",48.0255,49.8416,47.8076,49.204,1533200.0],["2002-07-30",49.5591,51.7384,48.7116,50.8425,1311900.0],["2002-07-31",50.8425,51.0685,50.2856,50.8506,868600.0],["2002-08-01",50.8506,51.0443,48.752,50.1241,1686800.0],["2002-08-02",49.8416,49.9223,47.396,47.5332,1148300.0],["2002-08-05",47.5332,48.0255,45.7897,46.0319,876300.0],["2002-08-06",46.5727,47.7511,46.4193,46.4193,752500.0],["2002-08-07",47.1178,47.4085,45.0264,46.5041,1081400.0],["2002-08-08",47.037,48.3937,46.3507,48.2241,1287400.0],["2002-08-09",47.8849,49.6614,47.8849,49.508,505300.0],["2002-08-12",48.8539,49.403,48.2564,49.08,446300.0],["2002-08-13",49.1608,49.2577,47.3358,47.6427,636200.0],["2002-08-14",47.5619,48.862,46.6333,48.8539,1367900.0],["2002-08-15",49.0558,49.395,48.3371,49.2012,470300.0],["2002-08-16",48.3936,49.8633,48.1675,48.6278,532700.0],["2002-08-19",48.426,49.7826,48.3614,49.5888,499200.0],["2002-08-20",49.4919,49.4919,47.8769,48.5229,526400.0],["2002-08-21",48.7247,49.2334,48.0303,48.6843,320300.0],["2002-08-22",48.8458,51.2199,48.6601,51.0584,757200.0],["2002-08-23",50.9534,50.9615,50.1621,50.2428,396400.0],["2002-08-26",50.7112,50.8323,49.9441,50.5981,366400.0],["2002-08-27",50.6062,51.0665,49.3788,49.7018,838800.0],["2002-08-28",49.5807,49.7179,48.3694,48.6843,627100.0],["2002-08-29",48.4825,49.5807,47.8849,49.1689,346200.0],["2002-08-30",49.3303,49.7422,48.4825,48.6197,522400.0],["2002-09-03",48.0464,48.2483,46.714,46.8675,801200.0],["2002-09-04",46.8675,47.2308,46.1084,47.1824,683100.0],["2002-09-05",46.6737,47.142,45.8904,46.8836,561300.0],["2002-09-06",47.6427,47.6992,46.9886,47.142,434000.0],["2002-09-09",47.0774,47.9899,46.6333,47.6346,741400.0],["2002-09-10",47.6346,47.6346,46.5687,46.7544,930300.0],["2002-09-11",46.9159,47.0774,45.9631,46.0277,723600.0],["2002-09-12",45.9631,45.9631,44.2512,44.3561,2088800.0],["2002-09-13",44.1704,44.7356,43.8958,44.5984,758400.0],["2002-09-16",40.2944,40.3025,39.0831,39.3254,4314300.0],["2002-09-17",39.3254,39.3658,34.8761,34.9568,6205300.0],["2002-09-18",34.9568,36.5395,34.44,35.304,3231800.0],["2002-09-19",34.9245,35.2879,33.4629,33.4871,1468600.0],["2002-09-20",33.6325,34.1331,32.6231,33.576,1782900.0],["2002-09-23",33.3579,33.3579,32.1386,32.397,1100700.0],["2002-09-24",32.0175,32.9219,31.1696,31.6783,1566800.0],["2002-09-25",32.2194,32.7039,31.7914,32.4455,1867600.0],["2002-09-26",32.502,34.4481,32.3324,34.2946,1807700.0],["2002-09-27",34.2462,34.2462,32.4697,32.6392,1439900.0],["2002-09-30",32.9865,33.2368,32.074,32.9703,1766500.0],["2002-10-01",32.9703,34.4804,32.8654,34.2785,1748200.0],["2002-10-02",34.0443,34.3189,32.9461,33.1641,1124500.0],["2002-10-03",33.0269,33.3176,31.4845,31.4845,1651000.0],["2002-10-04",31.4845,31.6137,30.1279,30.887,1334600.0],["2002-10-07",30.8062,31.1696,29.1347,29.1428,1321700.0],["2002-10-08",29.5142,30.6447,29.062,30.4429,1498600.0],["2002-10-09",30.0391,30.0391,27.1321,27.3501,3311000.0],["2002-10-10",28.0607,31.8964,28.0607,30.5478,3466800.0],["2002-10-11",30.5559,33.9151,30.5559,32.9057,1736700.0],["2002-10-14",32.3809,33.0592,32.0579,32.7362,846300.0],["2002-10-15",34.2381,36.2892,34.1654,36.0711,1602200.0],["2002-10-16",35.5301,35.8289,33.4226,33.8344,1348400.0],["2002-10-17",35.2879,36.2084,35.086,35.9339,1081600.0],["2002-10-18",35.732,36.7333,35.1668,36.378,799800.0],["2002-10-21",36.1358,39.1801,35.8128,39.1558,1782400.0],["2002-10-22",38.5179,38.7198,37.242,37.4439,1289100.0],["2002-10-23",37.242,37.242,35.0053,36.0469,1375400.0],["2002-10-24",36.2488,36.5799,34.9649,35.2394,960500.0],["2002-10-25",35.0214,36.5395,34.3592,36.5395,988900.0],["2002-10-28",36.806,37.4277,34.6096,34.7468,1028700.0],["2002-10-29",34.1978,34.5127,33.3337,33.9394,1327000.0],["2002-10-30",34.2381,34.7226,33.4306,34.3512,825800.0],["2002-10-31",34.3512,34.6338,33.8021,33.8828,717000.0],["2002-11-01",33.9959,34.9891,33.5114,34.868,865600.0],["2002-11-04",35.5705,35.7885,35.1345,35.2879,845600.0],["2002-11-05",35.086,35.3929,34.3512,34.7388,585700.0],["2002-11-06",34.9367,34.9367,33.846,34.46,712100.0],["2002-11-07",34.258,34.4196,32.836,32.9734,877500.0],["2002-11-08",33.038,33.4581,32.3593,32.9895,501000.0],["2002-11-11",33.0541,33.4985,32.634,32.7471,448900.0],["2002-11-12",32.7875,33.0946,32.0523,32.1331,583700.0],["2002-11-13",32.1331,32.1331,30.8645,31.0423,1737000.0],["2002-11-14",31.5109,32.9734,31.5109,32.933,1687600.0],["2002-11-15",32.3189,33.1996,32.125,33.0057,708500.0],["2002-11-18",33.4985,33.6601,32.7552,32.8602,1016600.0],["2002-11-19",32.9653,33.2804,32.4805,33.0865,681800.0],["2002-11-20",33.0057,33.7409,32.8845,33.6036,507500.0],["2002-11-21",34.1772,35.5508,34.153,35.268,1094500.0],["2002-11-22",35.2761,37.6838,34.9771,37.2637,1639800.0],["2002-11-25",37.2637,37.8778,36.9163,37.2314,939600.0],["2002-11-26",37.0294,37.2071,36.3588,36.3749,584500.0],["2002-11-27",36.5203,37.9101,36.278,37.9101,697500.0],["2002-11-29",37.9101,38.0555,37.6919,37.7081,265800.0],["2002-12-02",38.4352,38.613,37.7646,38.0151,917100.0],["2002-12-03",37.9182,37.9262,36.4234,36.5365,936200.0],["2002-12-04",35.874,35.9305,34.8075,35.6477,1216900.0],["2002-12-05",35.7528,35.7932,34.3712,35.0095,869100.0],["2002-12-06",34.5408,34.6216,33.5793,33.9348,1600400.0],["2002-12-09",33.7329,34.056,33.0461,33.3289,630600.0],["2002-12-10",33.2319,34.0318,32.6421,33.9187,1042700.0],["2002-12-11",33.8379,35.0175,33.7328,34.4035,625400.0],["2002-12-12",34.6055,34.6055,33.7167,34.1772,552300.0],["2002-12-13",33.9752,33.9752,33.2965,33.5228,1021900.0],["2002-12-16",33.7248,35.066,33.7248,34.8559,975400.0],["2002-12-17",34.5004,34.9125,34.46,34.7105,832400.0],["2002-12-18",34.7105,34.7105,33.9187,34.153,833700.0],["2002-12-19",33.652,34.258,32.634,33.0622,958000.0],["2002-12-20",33.2319,33.442,32.8845,33.2481,888500.0],["2002-12-23",33.2562,33.4824,32.8845,33.24,658900.0],["2002-12-24",33.0784,33.2885,32.8845,33.0703,281300.0],["2002-12-26",33.0784,34.0075,33.0784,33.3692,479100.0],["2002-12-27",33.2885,33.345,32.836,32.933,514500.0],["2002-12-30",33.0057,33.3289,32.7148,33.3289,598100.0],["2002-12-31",33.2885,33.6116,32.6906,33.3692,677700.0],["2003-01-02",33.5713,34.7913,33.345,34.7913,841600.0],["2003-01-03",34.7913,34.7913,34.2096,34.759,661400.0],["2003-01-06",34.8802,36.5608,34.8721,36.2214,916800.0],["2003-01-07",36.1164,36.4396,35.769,35.7851,769700.0],["2003-01-08",35.5831,35.5831,34.0156,34.7994,1381200.0],["2003-01-09",34.9771,37.1667,34.9771,37.1667,2261300.0],["2003-01-10",36.6416,38.5726,36.5527,37.4091,1941900.0],["2003-01-13",37.7727,37.9181,36.6981,36.9243,1007300.0],["2003-01-14",36.9971,37.2314,36.5446,37.191,456600.0],["2003-01-15",36.989,36.9971,36.181,36.5769,673900.0],["2003-01-16",36.4961,36.9243,35.7124,35.7528,666300.0],["2003-01-17",35.6316,35.8578,35.2276,35.8093,900100.0],["2003-01-21",35.874,36.1891,35.5023,35.5912,827500.0],["2003-01-22",35.5993,35.7124,35.1791,35.3084,723600.0],["2003-01-23",35.3973,35.4377,34.9206,35.3326,1156400.0],["2003-01-24",35.2276,35.2357,34.7105,34.8317,1058000.0],["2003-01-27",34.662,35.0498,34.4035,34.7509,1145000.0],["2003-01-28",34.759,35.0256,34.5812,34.9448,589300.0],["2003-01-29",34.759,34.9529,34.1934,34.8236,1020200.0],["2003-01-30",34.7024,34.8155,34.2015,34.2984,740700.0],["2003-01-31",34.2095,34.9125,33.7732,34.8478,1150300.0],["2003-02-03",35.2276,35.3084,34.662,35.0822,838000.0],["2003-02-04",35.0902,35.0902,33.2723,33.846,755400.0],["2003-02-05",34.2176,34.2338,33.7167,33.951,829000.0],["2003-02-06",33.8742,33.9227,32.8313,33.1466,1077400.0],["2003-02-07",33.3083,33.4295,32.7019,32.9445,924600.0],["2003-02-10",33.1466,33.6721,32.9526,33.6721,1028700.0],["2003-02-11",33.7206,33.9308,33.187,33.2355,1024700.0],["2003-02-12",33.284,33.5993,33.1142,33.1466,529100.0],["2003-02-13",33.1466,33.4053,32.9526,33.2679,1204300.0],["2003-02-14",33.4295,33.8904,33.1466,33.8661,1032100.0],["2003-02-18",33.9874,34.7958,33.9712,34.1814,577200.0],["2003-02-19",34.0359,34.044,33.6317,33.8419,449300.0],["2003-02-20",33.8499,34.0359,33.4053,33.5589,519300.0],["2003-02-21",33.5589,33.6883,33.0172,33.5266,1115100.0],["2003-02-24",33.3487,33.3487,31.8692,32.322,1574400.0],["2003-02-25",32.322,32.3947,31.5378,32.2411,1692500.0],["2003-02-26",32.0794,32.0875,31.1255,31.3761,1252900.0],["2003-02-27",31.5459,32.2411,31.0446,32.0148,896900.0],["2003-02-28",31.9905,32.3947,31.6995,31.9016,993600.0],["2003-03-03",32.4028,32.419,31.7884,31.8046,657900.0],["2003-03-04",31.8046,31.8531,29.2741,30.3574,4757700.0],["2003-03-05",30.2604,31.182,30.2038,30.9638,1221000.0],["2003-03-06",30.7617,31.0931,30.4787,30.7212,793500.0],["2003-03-07",30.1149,31.2791,29.9532,31.0123,1023700.0],["2003-03-10",30.9233,30.9638,29.8077,29.9128,1516600.0],["2003-03-11",29.9128,30.1957,29.5085,29.5085,1452600.0],["2003-03-12",29.5086,29.7349,28.5384,28.9426,1859400.0],["2003-03-13",29.0235,29.9936,28.9831,29.8077,2147300.0],["2003-03-14",29.9128,30.3089,29.6298,29.9128,1073400.0],["2003-03-17",29.9128,31.5216,29.6702,31.3437,1568400.0],["2003-03-18",31.4084,31.9743,31.3276,31.651,1043300.0],["2003-03-19",31.6186,32.1845,31.5459,32.1845,769900.0],["2003-03-20",32.0148,32.2411,31.2871,31.9986,921000.0],["2003-03-21",32.6777,33.4134,31.9501,33.3083,1350100.0],["2003-03-24",33.3083,33.3083,32.0713,32.3381,1273500.0],["2003-03-25",32.2573,32.8475,32.0956,32.4028,980200.0],["2003-03-26",32.4271,32.7019,32.1037,32.4756,620800.0],["2003-03-27",32.4756,33.0819,31.8854,32.7666,879700.0],["2003-03-28",32.7747,33.3568,32.0875,32.322,793500.0],["2003-03-31",31.9339,32.3058,31.3842,31.748,792700.0],["2003-04-01",31.8692,32.3947,31.5216,32.1037,914500.0],["2003-04-02",32.9445,33.6236,32.5645,33.4376,861700.0],["2003-04-03",33.5104,33.7934,32.7828,33.0981,956000.0],["2003-04-04",33.1062,33.7529,33.1062,33.3649,854500.0],["2003-04-07",33.6883,34.141,32.8798,32.9768,1298300.0],["2003-04-08",33.0253,33.0819,32.5483,32.8313,800200.0],["2003-04-09",32.9849,33.3325,32.2492,32.2492,590000.0],["2003-04-10",32.3381,32.516,31.9581,32.2734,573500.0],["2003-04-11",32.7828,33.2436,32.1765,32.4594,388200.0],["2003-04-14",32.4594,32.993,32.2815,32.9283,955600.0],["2003-04-15",32.9445,35.58,32.7424,35.4911,2839500.0],["2003-04-16",35.4103,35.4183,33.9793,34.0278,1549300.0],["2003-04-17",34.0359,35.8387,34.0359,35.7821,1188700.0],["2003-04-21",35.6932,36.057,35.483,36.0409,935000.0],["2003-04-22",36.0489,37.9569,35.7741,37.8599,1685400.0],["2003-04-23",37.8356,37.876,37.3263,37.6739,1245000.0],["2003-04-24",37.6739,37.6739,36.5906,37.2697,644500.0],["2003-04-25",36.9463,37.205,35.9196,36.1055,753800.0],["2003-04-28",36.057,36.7119,35.9358,36.5421,572000.0],["2003-04-29",36.6229,36.9221,36.0975,36.6876,833700.0],["2003-04-30",36.6876,36.8978,36.1945,36.7523,685700.0],["2003-05-01",36.7523,37.3101,35.8145,37.1808,918400.0],["2003-05-02",37.1808,38.0781,36.7846,37.9892,1306200.0],["2003-05-05",38.0135,38.3207,37.4476,37.7952,722800.0],["2003-05-06",38.0377,39.0079,37.9407,38.5228,1244400.0],["2003-05-07",38.4177,38.45,37.876,38.062,1047500.0],["2003-05-08",37.8356,38.062,36.9382,37.3344,868100.0],["2003-05-09",37.5122,37.9326,37.2859,37.7386,446100.0],["2003-05-12",37.7467,38.4015,37.1565,38.2964,393300.0],["2003-05-13",38.3045,39.1292,38.0782,38.539,586900.0],["2003-05-14",38.5228,38.6036,37.6497,37.6901,840300.0],["2003-05-15",37.8761,37.8761,35.8954,36.5502,2314100.0],["2003-05-16",36.5502,37.1727,36.34,37.1565,1017500.0],["2003-05-19",36.9664,37.0069,36.198,36.3355,986300.0],["2003-05-20",36.4002,36.6752,35.9553,36.2384,1112300.0],["2003-05-21",36.1171,36.5135,35.7854,36.4487,761500.0],["2003-05-22",36.4326,36.7157,36.2384,36.4406,779500.0],["2003-05-23",36.4002,36.5054,35.9553,36.4406,613100.0],["2003-05-27",36.3031,36.8774,36.0766,36.7642,641700.0],["2003-05-28",37.2172,38.8511,36.9664,38.7541,1354300.0],["2003-05-29",39.3122,42.0625,39.0534,41.2212,3812100.0],["2003-05-30",41.3587,44.0038,41.2859,43.6964,2228900.0],["2003-06-02",44.0442,46.7136,43.9391,45.201,2743800.0],["2003-06-03",44.1009,44.4891,41.8521,41.9249,2914600.0],["2003-06-04",41.9977,42.564,41.3668,41.658,1673600.0],["2003-06-05",41.658,42.2081,40.744,41.6985,1690200.0],["2003-06-06",41.8602,43.0331,41.5286,41.6499,1567900.0],["2003-06-09",41.658,41.658,40.2344,40.5013,979200.0],["2003-06-10",40.6064,41.019,39.7814,40.6145,833300.0],["2003-06-11",40.6469,41.4639,39.8865,41.3749,697300.0],["2003-06-12",41.383,41.6984,40.6307,41.2536,530400.0],["2003-06-13",41.2697,41.7065,40.5175,41.1969,352200.0],["2003-06-16",41.2536,42.0544,41.0999,41.7713,811900.0],["2003-06-17",41.8198,42.1838,41.1969,41.5529,941600.0],["2003-06-18",41.5609,41.6985,41.0109,41.3021,685300.0],["2003-06-19",41.3749,41.472,40.2829,40.5013,821600.0],["2003-06-20",40.8491,40.8491,39.9593,40.016,1234300.0],["2003-06-23",40.024,40.024,39.2718,39.6439,740800.0],["2003-06-24",39.6439,39.9755,39.4416,39.652,804100.0],["2003-06-25",39.5711,40.2344,38.8511,38.8754,1212400.0],["2003-06-26",36.9826,38.2121,36.9098,38.0584,2423400.0],["2003-06-27",38.2121,38.2607,37.5488,38.018,1042300.0],["2003-06-30",38.1393,38.2202,37.2091,37.7268,1408500.0],["2003-07-01",37.654,38.5033,37.2738,38.4224,1101700.0],["2003-07-02",38.4224,39.3688,38.4224,39.2718,991800.0],["2003-07-03",39.0695,39.1423,38.5033,38.9482,584800.0],["2003-07-07",39.1505,41.4234,38.9644,40.9624,1689500.0],["2003-07-08",40.7763,41.569,40.4447,41.4477,837500.0],["2003-07-09",41.4477,42.5478,41.2778,41.747,1440400.0],["2003-07-10",41.7551,41.7551,39.9836,40.2424,676300.0],["2003-07-11",40.4447,41.2536,40.3152,40.8248,656600.0],["2003-07-14",41.3345,42.2081,41.0109,41.8198,1971400.0],["2003-07-15",41.8198,43.5913,41.7551,43.2515,2547000.0],["2003-07-16",43.8016,45.662,43.6964,44.8936,2511000.0],["2003-07-17",44.4891,44.6994,43.8339,44.1251,1743500.0],["2003-07-18",44.3274,44.9745,44.0038,44.7803,931800.0],["2003-07-21",44.57,44.7803,43.8582,44.0604,897100.0],["2003-07-22",44.0847,44.0847,43.1949,43.5832,1115900.0],["2003-07-23",43.5832,43.5832,41.9735,42.5963,1413100.0],["2003-07-24",43.0331,43.7369,42.5882,42.8228,1592400.0],["2003-07-25",42.9522,43.5427,42.5801,43.4538,591400.0],["2003-07-28",43.4537,44.2465,43.1949,44.0038,643900.0],["2003-07-29",44.3274,44.3274,43.3971,43.9634,786500.0],["2003-07-30",44.0442,44.3193,43.5508,43.6802,762600.0],["2003-07-31",43.8825,45.7025,43.5994,44.8936,1712400.0],["2003-08-01",44.934,45.1363,44.0523,44.5458,1172500.0],["2003-08-04",44.57,44.57,43.6802,44.4325,961500.0],["2003-08-05",44.4325,44.4325,43.478,43.6883,891000.0],["2003-08-06",43.66,43.7814,43.0854,43.3768,784500.0],["2003-08-07",43.4982,43.4982,42.7293,43.1744,837800.0],["2003-08-08",43.1744,43.4172,42.6484,43.3849,870600.0],["2003-08-11",43.1906,43.9433,42.9964,43.8219,576200.0],["2003-08-12",43.8219,44.5745,43.8219,44.5502,539000.0],["2003-08-13",44.6716,45.1167,44.615,44.8496,651900.0],["2003-08-14",44.8496,45.5375,44.6716,45.0034,772100.0],["2003-08-15",44.9548,44.9548,44.2751,44.7687,246600.0],["2003-08-18",44.9306,45.5052,44.8173,45.2867,501900.0],["2003-08-19",45.1814,45.4728,44.793,45.3109,460700.0],["2003-08-20",45.2219,45.8127,45.052,45.8046,478200.0],["2003-08-21",45.8127,46.3225,45.4485,45.8127,479000.0],["2003-08-22",46.1687,46.1687,45.3028,45.3352,585100.0],["2003-08-25",45.1572,45.319,44.2589,44.6311,692100.0],["2003-08-26",44.5502,44.7283,43.7814,44.5745,612700.0],["2003-08-27",44.5421,44.6716,43.9514,44.534,619900.0],["2003-08-28",44.5826,44.9144,44.1132,44.8739,370600.0],["2003-08-29",44.882,45.7641,44.793,45.6184,336500.0],["2003-09-02",45.7237,46.8971,45.5861,46.6624,484800.0],["2003-09-03",46.6624,47.5607,46.541,47.3422,655400.0],["2003-09-04",47.1399,47.3827,46.8971,47.237,399900.0],["2003-09-05",47.0589,47.4555,46.6948,46.8242,740800.0],["2003-09-08",46.6948,47.2936,46.3792,46.8809,643300.0],["2003-09-09",46.7757,47.1399,46.3144,46.4925,957800.0],["2003-09-10",46.0069,47.2208,45.9664,46.6543,980600.0],["2003-09-11",46.6624,46.8809,45.1086,45.7237,1464800.0],["2003-09-12",45.7237,45.7237,44.6473,44.9468,887000.0],["2003-09-15",44.4935,44.4935,43.3849,43.7733,1432800.0],["2003-09-16",43.6195,44.7202,43.5791,44.6149,1012800.0],["2003-09-17",44.3479,44.3884,43.4577,43.9514,1055200.0],["2003-09-18",44.186,45.0115,43.1178,44.7525,906800.0],["2003-09-19",44.7363,44.9063,44.2912,44.6473,585100.0],["2003-09-22",44.6554,44.6554,44.0565,44.2022,593500.0],["2003-09-23",44.2022,44.704,43.9918,44.6878,466600.0],["2003-09-24",44.4693,44.793,43.223,43.3849,522900.0],["2003-09-25",43.9433,43.9756,43.2958,43.2958,552800.0],["2003-09-26",43.2149,43.2958,42.0577,42.2842,1177700.0],["2003-09-29",42.4461,42.9802,42.1224,42.8346,642800.0],["2003-09-30",42.1629,42.5918,41.4507,42.1386,1551300.0],["2003-10-01",42.2681,44.3964,42.1952,44.2912,1220100.0],["2003-10-02",44.4693,44.6554,43.5629,43.8623,1215700.0],["2003-10-03",44.5097,46.1283,44.5097,45.6022,1374100.0],["2003-10-06",45.6103,46.1525,45.3433,45.7641,513100.0],["2003-10-07",45.2219,46.0231,44.3317,45.8855,1924500.0],["2003-10-08",46.1849,47.0832,45.2057,46.2416,1001600.0],["2003-10-09",45.8046,45.8693,44.9144,44.9144,1553400.0],["2003-10-10",44.9548,45.0358,43.2068,43.5305,2031100.0],["2003-10-13",44.186,44.6716,43.9837,44.2589,1349000.0],["2003-10-14",44.4612,44.7687,44.3074,44.6311,1286700.0],["2003-10-15",43.2149,44.3236,42.4056,43.3039,3182300.0],["2003-10-16",43.134,43.1421,42.179,42.4704,1920000.0],["2003-10-17",42.4704,42.5594,41.297,41.4993,1291700.0],["2003-10-20",41.5559,41.6773,41.2484,41.5559,735500.0],["2003-10-21",41.5964,41.5964,40.5281,40.779,1213900.0],["2003-10-22",40.779,40.779,40.1882,40.4067,1064900.0],["2003-10-23",40.4068,40.6414,39.9778,40.6414,1877200.0],["2003-10-24",40.4634,40.4634,39.9212,40.2125,582400.0],["2003-10-27",40.3096,40.3906,39.9131,40.1154,812800.0],["2003-10-28",40.1235,41.8392,39.7593,41.7339,2074900.0],["2003-10-29",41.742,41.8392,41.2889,41.742,1208100.0],["2003-10-30",41.742,41.7987,40.868,40.9328,1196900.0],["2003-10-31",41.297,41.6368,41.0461,41.5236,1193400.0],["2003-11-03",41.5559,42.4785,40.9328,42.2924,790300.0],["2003-11-04",42.1629,42.4056,41.5316,41.7582,781300.0],["2003-11-05",41.4993,41.6854,40.5848,41.6126,943200.0],["2003-11-06",41.4085,41.781,41.1412,41.7243,675100.0],["2003-11-07",42.1374,43.4493,42.024,42.7286,1484300.0],["2003-11-10",42.7285,42.7285,41.6676,42.0807,633300.0],["2003-11-11",41.9187,41.9754,41.7081,41.8377,342400.0],["2003-11-12",41.9511,41.9511,41.3113,41.5624,780700.0],["2003-11-13",41.5623,42.1293,41.3032,42.0159,601700.0],["2003-11-14",42.1293,42.3398,41.4733,41.6271,584800.0],["2003-11-17",41.5624,41.6919,40.8578,41.5219,657000.0],["2003-11-18",41.7243,41.8134,41.2303,41.2546,496500.0],["2003-11-19",41.5624,42.3965,41.2627,41.4328,915700.0],["2003-11-20",41.3032,41.5137,40.7606,40.7687,437400.0],["2003-11-21",40.8578,40.9388,40.4771,40.874,572900.0],["2003-11-24",41.2222,41.7891,41.044,41.6676,459300.0],["2003-11-25",41.6757,42.2345,41.6271,41.9754,678200.0],["2003-11-26",41.9916,42.9229,41.9511,42.8338,555100.0],["2003-11-28",42.8824,43.1497,42.5504,42.8824,415200.0],["2003-12-01",42.8905,44.8909,42.8581,44.6641,1641300.0],["2003-12-02",44.5993,44.7694,44.1944,44.6236,856100.0],["2003-12-03",44.7127,45.636,44.7127,44.9071,711300.0],["2003-12-04",44.9152,45.2715,44.6965,45.2634,562800.0],["2003-12-05",45.2635,45.7899,45.061,45.1744,1023400.0],["2003-12-08",45.0286,46.2515,45.0286,46.2029,1042000.0],["2003-12-09",46.1624,46.1624,45.5469,45.5793,765600.0],["2003-12-10",45.5793,45.5793,44.4617,45.0853,1080700.0],["2003-12-11",45.0853,45.7251,45.0772,45.474,610800.0],["2003-12-12",45.4416,45.6765,45.0448,45.5145,262300.0],["2003-12-15",45.8384,45.9437,44.9638,44.9638,363700.0],["2003-12-16",44.9719,45.2715,44.3078,44.899,590400.0],["2003-12-17",44.9071,44.9071,44.3078,44.5994,702600.0],["2003-12-18",44.6803,44.8747,44.2187,44.8261,796400.0],["2003-12-19",44.8504,44.8504,44.081,44.5912,938700.0],["2003-12-22",44.6317,45.3849,44.6317,45.2796,409800.0],["2003-12-23",45.3525,45.7332,45.1906,45.636,540200.0],["2003-12-24",45.5955,46.1219,45.474,46.0004,203800.0],["2003-12-26",46.0004,46.1624,45.8789,45.9842,107200.0],["2003-12-29",46.0571,46.4296,45.806,46.373,374700.0],["2003-12-30",46.2839,46.4297,45.9194,46.3244,448600.0],["2003-12-31",46.3244,46.5835,46.0328,46.1138,532900.0],["2004-01-02",46.1138,46.1219,45.5145,45.6117,530200.0],["2004-01-05",45.8142,46.6807,45.8142,46.3568,983700.0],["2004-01-06",46.4863,47.1342,46.462,47.0532,899000.0],["2004-01-07",46.8913,46.8913,46.2839,46.4134,524200.0],["2004-01-08",46.6159,47.3367,46.3325,47.3367,529700.0],["2004-01-09",47.2719,48.4948,46.7293,47.5068,1008300.0],["2004-01-12",51.0864,57.0065,51.0864,53.929,10087900.0],["2004-01-13",54.0991,56.2614,53.9371,56.0995,3124200.0],["2004-01-14",55.8079,55.8079,54.6012,55.6783,2122500.0],["2004-01-15",55.8808,56.2452,55.2734,55.7917,1343100.0],["2004-01-16",56.9336,57.3386,55.7512,56.2048,1075600.0],["2004-01-20",56.2048,56.5287,56.0833,56.3262,997700.0],["2004-01-21",56.4882,56.6178,56.1076,56.3424,983700.0],["2004-01-22",56.3505,56.5287,55.6864,55.6864,969400.0],["2004-01-23",55.8889,55.9213,54.5445,55.0547,1127000.0],["2004-01-26",55.0547,55.6459,55.0466,55.4678,919000.0],["2004-01-27",55.3544,55.8646,55.3544,55.3949,955800.0],["2004-01-28",55.5569,55.897,54.6822,55.2329,1333900.0],["2004-01-29",55.3058,55.7107,54.7713,55.3706,596700.0],["2004-01-30",55.3949,55.8727,55.2329,55.8322,639400.0],["2004-02-02",55.7917,56.0023,55.2734,55.5083,571800.0],["2004-02-03",55.5649,56.0428,55.0709,55.9861,619500.0],["2004-02-04",55.8808,55.8889,55.1681,55.5406,721400.0],["2004-02-05",55.5407,56.0347,55.2734,55.9618,768200.0],["2004-02-06",55.7188,56.5044,55.6378,56.4882,544900.0],["2004-02-09",56.7054,57.3293,56.438,56.6243,495400.0],["2004-02-10",56.4623,56.8755,56.2759,56.7945,483800.0],["2004-02-11",56.5919,56.8755,55.9113,56.1057,1314900.0],["2004-02-12",55.9923,56.365,55.2225,55.6682,885200.0],["2004-02-13",55.101,55.3035,53.3102,53.9503,2006400.0],["2004-02-17",54.5094,55.498,54.1691,55.2144,817400.0],["2004-02-18",54.9389,55.4089,54.3474,54.7039,427400.0],["2004-02-19",54.8173,54.9794,53.8126,54.2258,565200.0],["2004-02-20",54.323,54.3717,53.7234,54.0881,443400.0],["2004-02-23",54.3312,54.4527,53.4398,53.7801,456300.0],["2004-02-24",53.7882,54.1448,53.3993,53.8774,539000.0],["2004-02-25",53.8855,54.5013,53.7639,53.7963,626700.0],["2004-02-26",53.8855,53.8855,53.4884,53.5209,434600.0],["2004-02-27",53.7234,54.3312,53.4803,53.6262,526000.0],["2004-03-01",53.6181,54.4446,53.4803,54.1448,605800.0],["2004-03-02",53.8855,54.6553,53.8855,54.1124,426300.0],["2004-03-03",54.1124,54.8335,54.0881,54.6553,459400.0],["2004-03-04",54.7039,54.8741,54.1448,54.3879,299800.0],["2004-03-05",53.529,53.8045,53.0752,53.4074,1288000.0],["2004-03-08",53.4074,53.4074,52.2162,52.2649,780200.0],["2004-03-09",52.4674,52.4674,51.2115,51.5356,1142500.0],["2004-03-10",51.6814,52.6862,51.3978,51.5761,578700.0],["2004-03-11",51.1385,51.6571,50.6442,50.6524,814000.0],["2004-03-12",50.7334,51.9407,50.7334,51.3654,491300.0],["2004-03-15",51.4546,51.4546,49.9474,50.4417,715900.0],["2004-03-16",50.4417,50.7658,50.0122,50.4984,451700.0],["2004-03-17",50.6443,51.7787,50.6362,51.5356,537300.0],["2004-03-18",51.333,51.6166,50.15,51.414,500200.0],["2004-03-19",51.2115,51.7787,50.7658,51.3006,423200.0],["2004-03-22",51.098,51.098,49.4693,50.1581,735100.0],["2004-03-23",50.15,50.9684,50.15,50.6443,847700.0],["2004-03-24",50.6523,51.2115,50.4822,50.6929,841800.0],["2004-03-25",50.8954,51.0899,50.4011,50.9846,470800.0],["2004-03-26",50.9927,51.7787,50.7496,51.568,556500.0],["2004-03-29",51.6896,52.4431,51.6166,52.2325,359500.0],["2004-03-30",52.1028,52.4026,51.6733,52.2649,399200.0],["2004-03-31",52.1757,52.2325,51.5194,52.0461,413100.0],["2004-04-01",52.0461,52.6376,51.7787,52.4431,847800.0],["2004-04-02",53.8855,54.6958,53.1481,53.4803,1263500.0],["2004-04-05",53.8855,54.1691,53.2048,53.7234,606500.0],["2004-04-06",53.3588,53.5208,52.7673,53.2696,422900.0],["2004-04-07",53.0671,53.4155,52.9131,53.2048,887800.0],["2004-04-08",53.8855,54.8984,53.6505,53.845,557600.0],["2004-04-12",53.845,55.0523,53.4398,54.1124,531400.0],["2004-04-13",55.101,55.6358,54.3069,54.7039,1488400.0],["2004-04-14",55.5061,56.9727,55.5061,56.4866,3526200.0],["2004-04-15",57.6129,59.979,55.3278,56.7297,2841300.0],["2004-04-16",56.9241,57.3617,55.6114,56.4785,1250800.0],["2004-04-19",56.4785,57.0133,56.049,56.8593,622900.0],["2004-04-20",56.9647,58.3503,56.7864,57.6372,1443300.0],["2004-04-21",57.5805,58.0829,57.0862,57.8155,968600.0],["2004-04-22",57.8479,60.1086,57.775,59.7197,1527400.0],["2004-04-23",59.582,60.6678,59.193,60.3031,1232100.0],["2004-04-26",60.2221,60.6921,60.1816,60.3193,1032800.0],["2004-04-27",60.3517,61.1377,60.1735,60.611,974500.0],["2004-04-28",60.4085,60.4085,59.1444,60.0438,1100200.0],["2004-04-29",59.6387,60.5057,59.2902,59.6873,870900.0],["2004-04-30",59.6873,60.1654,59.0714,59.6549,741600.0],["2004-05-03",59.8412,60.6191,59.825,60.3679,845100.0],["2004-05-04",60.2302,60.4166,58.8041,59.0309,1234900.0],["2004-05-05",59.3145,60.1573,59.274,59.4847,1047900.0],["2004-05-06",59.3226,59.3308,58.3017,58.9985,839100.0],["2004-05-07",58.9985,60.0681,58.7797,58.7797,1566800.0],["2004-05-10",58.5772,58.7473,57.5238,57.9532,1048500.0],["2004-05-11",58.5447,58.5528,57.9208,58.0504,639900.0],["2004-05-12",57.8479,57.9289,56.2354,57.7182,1300200.0],["2004-05-13",57.4508,58.0586,56.8431,57.6615,691600.0],["2004-05-14",57.8236,58.018,57.0052,57.2807,637400.0],["2004-05-17",56.8431,57.2807,56.203,56.6324,681300.0],["2004-05-18",56.7702,56.9565,56.0733,56.2435,762900.0],["2004-05-19",56.6,57.7101,56.3164,56.5271,1155700.0],["2004-05-20",56.5498,56.939,56.5093,56.5498,358800.0],["2004-05-21",56.6714,56.8984,56.3552,56.5417,618200.0],["2004-05-24",56.72,57.32,56.1687,56.4363,432200.0],["2004-05-25",56.2822,56.7525,55.4553,56.5011,1304900.0],["2004-05-26",56.6633,58.6091,56.3877,57.6038,1217800.0],["2004-05-27",58.2929,59.3469,58.1307,59.2496,1099000.0],["2004-05-28",59.3225,59.3225,58.7388,59.1847,519900.0],["2004-06-01",58.8848,59.1361,58.4551,59.0793,491100.0],["2004-06-02",59.0145,59.9712,58.7064,59.4685,508300.0],["2004-06-03",59.4766,60.1171,59.2334,59.9549,777900.0],["2004-06-04",60.2387,60.9035,60.19,60.49,674000.0],["2004-06-07",60.5063,61.2116,60.4414,60.7252,748600.0],["2004-06-08",60.6441,60.8387,60.5144,60.7657,509700.0],["2004-06-09",60.6441,61.0819,60.2711,60.5468,677100.0],["2004-06-10",60.4982,61.09,60.2387,60.6441,465400.0],["2004-06-14",60.563,61.3332,60.563,60.9684,904600.0],["2004-06-15",61.1711,62.0224,60.6846,60.79,735900.0],["2004-06-16",60.8711,61.1305,60.6197,60.7008,471800.0],["2004-06-17",60.8224,61.6008,60.2387,61.2603,536900.0],["2004-06-18",60.7657,62.4196,60.3441,60.9522,694500.0],["2004-06-21",61.1062,61.1305,60.5225,60.5711,334000.0],["2004-06-22",60.4819,60.8873,60.1819,60.8062,479100.0],["2004-06-23",60.8062,60.8062,60.0603,60.6035,479200.0],["2004-06-24",60.4009,60.8062,60.1576,60.2225,451400.0],["2004-06-25",60.1657,61.0251,60.1171,60.7657,835100.0],["2004-06-28",61.1143,61.617,60.2225,60.336,333000.0],["2004-06-29",60.1576,61.2927,59.8739,61.163,720800.0],["2004-06-30",61.3413,62.225,61.2602,61.5035,761800.0],["2004-07-01",61.6251,62.0224,60.4819,61.0738,375900.0],["2004-07-02",60.7008,61.0089,59.9955,60.0036,646600.0],["2004-07-06",60.0036,60.3198,59.282,59.8495,414600.0],["2004-07-07",59.6468,60.2792,59.2253,59.3631,492200.0],["2004-07-08",59.4685,59.6306,58.8199,58.8685,283300.0],["2004-07-09",58.9091,59.4847,58.6577,59.2253,310700.0],["2004-07-12",59.2253,59.7522,59.055,59.6874,374800.0],["2004-07-13",60.9684,64.0087,59.1928,62.7844,1953900.0],["2004-07-14",62.4358,63.8871,61.3089,61.7953,2103400.0],["2004-07-15",61.7953,61.7953,60.3036,60.6035,1238300.0],["2004-07-16",61.1711,61.1711,58.8766,59.2253,1695300.0],["2004-07-19",59.1442,59.3063,58.074,58.2929,1094900.0],["2004-07-20",58.4956,58.8604,57.5551,58.7226,1134000.0],["2004-07-21",58.9253,59.1442,57.2795,57.3443,832700.0],["2004-07-22",57.3443,57.3443,56.5498,57.1578,527500.0],["2004-07-23",57.166,57.4822,56.6471,57.2308,403200.0],["2004-07-26",57.2308,57.9524,56.8335,56.8335,735700.0],["2004-07-27",57.32,57.4659,56.3471,56.7525,636700.0],["2004-07-28",56.9552,56.9633,56.2822,56.7119,613800.0],["2004-07-29",57.0119,57.5227,56.5092,56.7119,677200.0],["2004-07-30",56.72,57.5957,56.72,57.5632,543100.0],["2004-08-02",57.4335,57.6686,56.9308,57.5713,457900.0],["2004-08-03",57.6281,58.0091,57.1335,57.4821,395700.0],["2004-08-04",57.1011,57.8875,57.0849,57.3362,554500.0],["2004-08-05",57.474,57.5956,55.739,55.8363,514600.0],["2004-08-06",55.2607,55.4229,53.3798,53.4284,1685500.0],["2004-08-09",53.6311,54.0932,53.5095,53.7689,590900.0],["2004-08-10",54.4467,55.3395,54.195,55.1934,794100.0],["2004-08-11",54.6658,55.0635,54.1788,54.544,869800.0],["2004-08-12",54.5522,54.8606,53.5863,53.7405,432200.0],["2004-08-13",53.7649,53.9597,53.3671,53.6431,525600.0],["2004-08-16",53.6431,54.3817,53.4483,53.8541,606400.0],["2004-08-17",54.5441,56.1755,54.26,55.3963,947300.0],["2004-08-18",55.2583,55.6642,54.6252,55.5992,663300.0],["2004-08-19",55.3151,55.8914,55.3151,55.7616,258100.0],["2004-08-20",55.6966,56.4028,55.6073,56.3622,304000.0],["2004-08-23",56.1999,56.9466,56.1999,56.6138,454600.0],["2004-08-24",56.7356,56.8979,55.9401,56.1349,571100.0],["2004-08-25",56.3378,56.5976,55.6155,56.4109,430500.0],["2004-08-26",56.2486,56.7518,56.0132,56.7275,279200.0],["2004-08-27",56.8167,56.8898,56.3297,56.5002,200600.0],["2004-08-30",56.5813,56.7599,56.0862,56.1349,293100.0],["2004-08-31",56.2486,56.2486,54.7551,55.4125,844300.0],["2004-09-01",55.4125,55.5992,54.8931,55.5424,434300.0],["2004-09-02",55.656,56.979,55.4369,56.7761,659600.0],["2004-09-03",56.7924,57.4336,56.0862,56.0862,611100.0],["2004-09-07",56.3297,56.8167,56.0862,56.6868,523600.0],["2004-09-08",56.4921,56.6788,56.0051,56.0457,449200.0],["2004-09-09",56.1512,56.1512,55.3638,55.5505,615600.0],["2004-09-10",55.234,55.234,52.6448,52.872,1970800.0],["2004-09-13",52.109,52.6366,51.2568,52.1496,2162100.0],["2004-09-14",52.2227,52.5555,51.6383,52.1902,1723500.0],["2004-09-15",52.3526,53.424,50.6643,52.8233,899200.0],["2004-09-16",52.8883,53.5619,52.7584,53.1318,691400.0],["2004-09-17",53.1318,53.5701,52.6204,52.9694,702500.0],["2004-09-20",52.9613,53.3103,52.5961,53.2373,661000.0],["2004-09-21",53.2129,53.9434,53.2129,53.8379,557200.0],["2004-09-22",53.3671,53.6512,52.9126,52.9613,420000.0],["2004-09-23",53.5701,53.9759,53.2535,53.3428,661800.0],["2004-09-24",53.286,53.708,53.0344,53.0425,306100.0],["2004-09-27",53.0425,53.0425,51.9954,52.0279,426200.0],["2004-09-28",52.0685,52.5311,52.0279,52.1659,333600.0],["2004-09-29",52.1659,53.0181,51.9062,52.9857,441400.0],["2004-09-30",52.9856,54.2031,52.7827,54.0165,973200.0],["2004-10-01",54.0165,55.0067,53.9759,54.7226,511800.0],["2004-10-04",54.9255,55.3801,54.2194,54.2681,564800.0],["2004-10-05",54.3168,54.7632,53.0993,53.1236,959800.0],["2004-10-06",53.3266,53.8298,52.9207,53.7811,543500.0],["2004-10-07",53.7811,54.1788,53.1642,53.8785,829100.0],["2004-10-08",53.3915,53.6269,52.1496,52.6366,1010200.0],["2004-10-11",54.2194,54.5928,53.8379,54.3817,1114500.0],["2004-10-12",53.9678,54.3411,53.4889,54.0327,563300.0],["2004-10-13",54.1626,54.5035,53.497,53.6918,549900.0],["2004-10-14",52.9938,53.3428,50.989,51.8331,1676300.0],["2004-10-15",51.8412,51.8412,49.0247,51.1188,2519000.0],["2004-10-18",51.1188,51.1188,49.9581,50.5182,1258600.0],["2004-10-19",50.7211,50.7779,48.7001,49.2033,1267400.0],["2004-10-20",49.2033,49.8526,48.7406,49.325,1168000.0],["2004-10-21",49.528,50.1367,48.903,49.7877,709300.0],["2004-10-22",49.9581,50.2016,49.0247,49.0815,431900.0],["2004-10-25",49.0247,49.39,48.8461,49.2845,487000.0],["2004-10-26",49.5117,50.502,49.4306,50.4938,618100.0],["2004-10-27",50.2341,52.1009,49.7958,52.0766,901300.0],["2004-10-28",51.76,52.2714,51.338,52.0685,592400.0],["2004-10-29",52.0685,52.2389,51.3786,52.1983,535900.0],["2004-11-01",52.0685,52.247,51.4354,51.7195,514600.0],["2004-11-02",52.1009,53.2454,51.9954,53.1886,605900.0],["2004-11-03",53.2454,53.7324,51.4841,51.7113,914700.0],["2004-11-04",51.7114,52.8964,51.5815,52.7178,879400.0],["2004-11-05",54.5846,54.7876,53.8136,53.9759,1157800.0],["2004-11-08",53.8743,53.8743,53.143,53.4111,508900.0],["2004-11-09",53.6143,53.8337,52.8667,53.4436,492300.0],["2004-11-10",53.6468,53.8337,53.3055,53.4274,226600.0],["2004-11-11",53.6305,54.0368,53.3949,53.8987,307100.0],["2004-11-12",54.4025,54.4431,53.4274,54.4431,437600.0],["2004-11-15",54.8819,55.1013,54.3212,55.0688,596000.0],["2004-11-16",55.0688,55.3614,54.5732,54.6463,324400.0],["2004-11-17",55.0932,55.7351,55.077,55.4345,679900.0],["2004-11-18",55.337,55.662,55.0363,55.4832,325400.0],["2004-11-19",55.3695,55.5564,54.9144,54.9144,270000.0],["2004-11-22",55.2557,55.2557,54.4756,54.9876,418200.0],["2004-11-23",54.9876,55.3776,53.8499,54.6788,418900.0],["2004-11-24",54.76,55.2801,54.6463,55.0119,192900.0],["2004-11-26",55.0119,55.4507,54.9876,55.0363,108400.0],["2004-11-29",55.0444,55.662,54.3456,55.1013,394400.0],["2004-11-30",55.0526,55.4995,54.9307,55.2557,398100.0],["2004-12-01",55.2557,55.8489,55.0932,55.2963,529700.0],["2004-12-02",55.2963,55.5401,55.0119,55.2395,457200.0],["2004-12-03",54.8494,54.9307,54.4025,54.6057,606600.0],["2004-12-06",54.6707,54.8657,54.045,54.4025,381700.0],["2004-12-07",54.5244,54.5569,53.8987,54.11,367100.0],["2004-12-08",54.2806,54.7275,53.9556,54.2156,378800.0],["2004-12-09",54.0125,54.0775,53.2974,54.0125,416100.0],["2004-12-10",54.9876,54.9876,53.6631,54.5,439300.0],["2004-12-13",54.7682,54.89,54.3456,54.4594,438400.0],["2004-12-14",54.6625,55.0363,54.3212,54.7438,457700.0],["2004-12-15",54.8819,54.9307,54.2156,54.63,521800.0],["2004-12-16",54.6219,55.1257,54.1587,55.0201,587900.0],["2004-12-17",55.0201,55.6458,54.8901,55.4751,657300.0],["2004-12-20",55.4751,55.6214,54.8982,55.1582,555100.0],["2004-12-21",55.3613,55.7839,54.9713,55.662,399300.0],["2004-12-22",55.6945,56.1983,55.5807,55.8814,308500.0],["2004-12-23",55.987,56.369,55.6782,55.727,178100.0],["2004-12-27",55.9139,55.9139,55.1745,55.4264,204800.0],["2004-12-28",55.7432,56.6208,55.7432,56.564,520800.0],["2004-12-29",56.5558,56.8321,56.1414,56.3039,175900.0],["2004-12-30",56.3121,56.4665,56.0439,56.0764,257900.0],["2004-12-31",56.1089,56.7021,55.9545,55.9952,258600.0],["2005-01-03",56.2714,56.8809,54.695,54.9144,602900.0],["2005-01-04",55.0769,55.5807,54.5081,54.7763,442700.0],["2005-01-05",54.5975,55.532,54.5975,54.7438,668000.0],["2005-01-06",55.0526,55.6701,54.8494,55.3695,430800.0],["2005-01-07",55.5401,55.7595,55.2963,55.7189,629700.0],["2005-01-10",55.6214,56.2389,55.4589,56.0683,421100.0],["2005-01-11",56.434,56.6777,54.5163,54.5325,805000.0],["2005-01-12",54.3294,55.0282,53.4599,53.6305,1225500.0],["2005-01-13",54.3619,55.5401,53.5493,54.2237,1936200.0],["2005-01-14",54.3537,54.4594,53.1024,53.9149,892100.0],["2005-01-18",53.9068,54.5975,53.6468,54.3781,463000.0],["2005-01-19",54.1181,54.4837,53.8012,53.8662,466400.0],["2005-01-20",53.6712,53.9393,52.8911,52.8911,665800.0],["2005-01-21",52.8992,52.8992,52.046,52.046,1059400.0],["2005-01-24",52.2085,52.3304,51.4609,51.6235,576800.0],["2005-01-25",51.9241,52.3141,51.7128,52.0704,447700.0],["2005-01-26",52.0866,52.2898,51.6722,52.2167,698400.0],["2005-01-27",52.2248,52.3629,52.1273,52.2492,825000.0],["2005-01-28",52.2166,52.2654,50.9734,51.209,690600.0],["2005-01-31",51.3959,51.9566,51.3878,51.9241,572100.0],["2005-02-01",51.9729,52.306,51.5259,52.1191,731100.0],["2005-02-02",52.0541,52.0622,51.6803,51.7616,486900.0],["2005-02-03",51.7778,51.9647,51.3716,51.6966,423600.0],["2005-02-04",51.7047,52.0866,50.7784,52.0704,756100.0],["2005-02-07",52.0704,52.0704,51.2253,51.3391,557500.0],["2005-02-08",51.4163,51.7011,51.4163,51.6604,571000.0],["2005-02-09",51.6441,51.937,50.855,50.9445,508300.0],["2005-02-10",50.9119,50.9201,50.0659,50.2448,989400.0],["2005-02-11",50.2774,50.3831,49.8706,49.8706,1556500.0],["2005-02-14",49.9194,50.0903,49.537,49.9275,996400.0],["2005-02-15",49.9276,51.1397,49.9194,50.8469,922500.0],["2005-02-16",50.5703,50.9038,50.2367,50.7655,503000.0],["2005-02-17",50.7736,50.9689,50.5296,50.6841,653400.0],["2005-02-18",50.8469,51.9452,50.7655,51.5058,922600.0],["2005-02-22",51.8638,52.6041,51.3025,51.4001,874000.0],["2005-02-23",51.4001,51.6604,50.9282,51.1316,449400.0],["2005-02-24",50.9282,50.9851,50.196,50.7085,585200.0],["2005-02-25",50.5214,51.8638,50.5214,51.8475,429000.0],["2005-02-28",51.7418,51.7499,50.5214,51.0421,671000.0],["2005-03-01",51.0502,52.0753,51.0014,51.4408,649000.0],["2005-03-02",51.3919,52.0916,51.0502,51.815,535300.0],["2005-03-03",52.0672,52.0835,50.8225,50.9201,761600.0],["2005-03-04",51.2943,51.4977,50.5784,51.278,507600.0],["2005-03-07",51.1885,51.4001,50.9119,50.9119,365100.0],["2005-03-08",51.0747,51.1235,50.6435,50.8875,359000.0],["2005-03-09",51.0096,51.8801,51.0096,51.8231,1778000.0],["2005-03-10",52.0265,53.0841,51.514,51.9126,867400.0],["2005-03-11",52.0672,52.0672,51.2129,51.3187,446700.0],["2005-03-14",51.4977,51.8557,51.3024,51.6767,312100.0],["2005-03-15",51.7418,51.7662,51.0828,51.4326,388600.0],["2005-03-16",51.4326,51.4489,50.9608,51.1967,715800.0],["2005-03-17",51.213,51.2292,49.952,50.1879,666800.0],["2005-03-18",50.1716,50.1798,48.7967,49.5371,1055500.0],["2005-03-21",49.5452,50.2611,49.2604,49.9926,510800.0],["2005-03-22",49.7486,50.2286,49.6265,49.9113,924800.0],["2005-03-23",49.9031,50.6516,49.8218,50.3913,904500.0],["2005-03-24",50.3913,50.3994,49.9031,49.9031,548300.0],["2005-03-28",50.1065,50.6516,50.0821,50.2936,355100.0],["2005-03-29",50.1553,50.8224,50.0577,50.4726,572600.0],["2005-03-30",50.554,50.8387,50.4563,50.7248,519100.0],["2005-03-31",50.733,50.733,50.0903,50.1716,568600.0],["2005-04-01",50.253,50.6028,49.1384,49.6509,723600.0],["2005-04-04",49.6509,50.1228,48.691,49.8381,717900.0],["2005-04-05",49.8381,50.0903,49.415,49.6998,290100.0],["2005-04-06",49.7079,50.1309,49.4801,49.8055,345000.0],["2005-04-07",49.8869,50.432,49.6672,50.3506,269900.0],["2005-04-08",50.3506,50.6842,50.2042,50.4401,567800.0],["2005-04-11",50.4401,50.6516,50.1553,50.5377,480500.0],["2005-04-12",50.4238,51.213,50.2855,50.8875,778200.0],["2005-04-13",50.7655,51.0909,49.7242,50.1797,727000.0],["2005-04-14",51.7418,51.7418,49.1628,49.4638,1652600.0],["2005-04-15",49.4638,49.4638,47.6822,47.6822,1686800.0],["2005-04-18",47.8367,48.1215,47.0476,47.5113,1603900.0],["2005-04-19",47.5113,48.3249,47.495,47.975,949400.0],["2005-04-20",47.8367,47.975,46.8767,46.9418,1516800.0],["2005-04-21",47.3486,47.5601,46.9418,47.2266,1274700.0],["2005-04-22",47.0232,47.3242,46.5757,46.8116,887600.0],["2005-04-25",46.8198,47.0882,46.4618,46.6652,982300.0],["2005-04-26",46.6815,47.6171,46.6652,46.771,707100.0],["2005-04-27",46.771,48.1215,46.3154,47.3567,833200.0],["2005-04-28",47.2266,47.8774,46.9418,47.495,795100.0],["2005-04-29",47.5764,48.0971,46.6978,47.9994,790700.0],["2005-05-02",48.0808,49.3011,48.0564,48.5689,873200.0],["2005-05-03",48.8943,49.2198,48.3655,48.5527,622700.0],["2005-05-04",48.756,49.5289,48.6421,49.4476,407800.0],["2005-05-05",49.5533,49.7242,48.4713,48.8781,571300.0],["2005-05-06",49.0082,49.2848,48.7316,48.8781,407500.0],["2005-05-09",48.813,49.5696,48.7723,49.5452,647700.0],["2005-05-10",49.3499,49.7079,48.9594,49.1872,559500.0],["2005-05-11",49.1628,49.6509,48.7723,49.5126,342000.0],["2005-05-12",49.3825,49.6265,49.0245,49.0571,551100.0],["2005-05-13",49.0489,49.0489,47.3974,47.9262,795800.0],["2005-05-16",47.9832,48.5364,47.853,48.3249,665200.0],["2005-05-17",48.3086,48.7154,48.0401,48.4469,1039200.0],["2005-05-18",48.7479,49.2604,48.5933,48.8699,678200.0],["2005-05-19",48.8618,48.935,48.4957,48.7967,584600.0],["2005-05-20",49.0985,49.3269,48.7722,48.9761,563000.0],["2005-05-23",49.229,49.9059,49.0822,49.808,481500.0],["2005-05-24",49.7102,49.7265,49.2208,49.4247,466700.0],["2005-05-25",49.3024,49.3513,48.7315,48.8456,434000.0],["2005-05-26",48.8293,49.8407,48.7152,49.6449,772100.0],["2005-05-27",49.6205,49.9549,49.4166,49.6531,481300.0],["2005-05-31",49.5471,50.1995,49.3105,50.0283,651700.0],["2005-06-01",49.7591,50.0119,48.9843,49.6041,774000.0],["2005-06-02",49.5634,49.6041,49.0006,49.4002,629700.0],["2005-06-03",49.2779,49.5063,48.7478,49.2616,665900.0],["2005-06-06",49.2127,49.8325,48.813,49.7509,529700.0],["2005-06-07",49.7428,50.2648,49.6041,50.0446,598800.0],["2005-06-08",50.1995,50.2648,49.8733,50.118,519100.0],["2005-06-09",50.0364,50.2485,49.7836,50.1424,311100.0],["2005-06-10",49.9956,50.746,49.9956,50.697,577200.0],["2005-06-13",50.6481,51.0885,50.4931,50.6889,386900.0],["2005-06-14",50.6073,51.847,50.5013,51.7084,772300.0],["2005-06-15",51.8633,52.2303,51.3006,51.9938,826500.0],["2005-06-16",51.9367,52.524,51.5289,51.8307,765800.0],["2005-06-17",51.9123,52.0591,51.2272,51.6513,672000.0],["2005-06-20",51.4882,51.7002,51.325,51.5697,290000.0],["2005-06-21",51.7655,53.8126,51.6431,53.6576,1548600.0],["2005-06-22",53.7473,54.2204,53.2825,53.9023,768300.0],["2005-06-23",53.9431,54.1878,53.0133,53.152,602600.0],["2005-06-24",52.9725,53.103,52.3853,52.3853,550300.0],["2005-06-27",52.3853,52.7115,52.0428,52.6463,526500.0],["2005-06-28",52.8502,53.5924,52.6871,53.2825,482700.0],["2005-06-29",53.3477,53.4211,52.4424,52.7442,570100.0],["2005-06-30",52.8502,53.3559,52.7197,53.1927,478000.0],["2005-07-01",53.7147,53.9186,52.736,53.103,494000.0],["2005-07-05",53.0052,53.4782,52.8665,52.9318,694300.0],["2005-07-06",52.9073,53.3966,52.8012,52.842,649600.0],["2005-07-07",52.5158,53.0622,52.1732,52.9725,451300.0],["2005-07-08",52.9725,53.2988,52.8828,53.0051,536100.0],["2005-07-11",53.2988,53.5761,53.1193,53.1764,526500.0],["2005-07-12",53.1193,53.2743,52.891,53.1357,440000.0],["2005-07-13",52.8502,53.2335,52.6952,53.0704,705900.0],["2005-07-14",55.3785,56.6753,54.6445,56.4633,2480700.0],["2005-07-15",56.1941,56.398,55.4275,56.0962,686300.0],["2005-07-18",56.2757,56.9118,55.9821,56.3001,652000.0],["2005-07-19",56.4388,56.9037,55.9576,56.6101,532100.0],["2005-07-20",56.6264,56.7732,56.137,56.3165,452700.0],["2005-07-21",56.2349,56.9363,55.7945,56.2023,401700.0],["2005-07-22",56.2349,56.3654,55.9087,56.0881,395400.0],["2005-07-25",56.0718,56.3572,55.5743,55.6721,513700.0],["2005-07-26",56.0065,56.1533,55.664,56.1044,262500.0],["2005-07-27",56.2757,56.2757,55.5742,55.7047,333100.0],["2005-07-28",55.7048,56.2349,55.5498,56.1941,565100.0],["2005-07-29",56.1452,56.2757,55.9087,55.9331,502200.0],["2005-08-01",55.8842,56.0718,54.9789,55.3051,540000.0],["2005-08-02",55.3459,55.3459,54.6934,55.0605,481500.0],["2005-08-03",54.9707,55.0768,54.5629,54.9463,527900.0],["2005-08-04",54.8484,54.8892,54.2856,54.4488,253100.0],["2005-08-05",54.3183,54.3264,53.6739,54.1144,481800.0],["2005-08-08",54.1144,54.6526,54.0817,54.6526,706000.0],["2005-08-09",54.6608,54.8728,54.3916,54.6608,488700.0],["2005-08-10",54.8652,55.4701,54.8652,55.4701,730900.0],["2005-08-11",55.7888,57.2357,55.7888,56.5,1495800.0],["2005-08-12",56.549,56.549,55.9278,56.1894,481300.0],["2005-08-15",56.2956,56.4428,55.9768,56.4019,326100.0],["2005-08-16",56.3365,56.4755,55.6989,55.797,552700.0],["2005-08-17",55.6254,55.658,54.8652,54.8815,796800.0],["2005-08-18",54.4156,54.5218,53.3366,54.0396,1236700.0],["2005-08-19",54.4728,54.9878,54.3256,54.4973,623700.0],["2005-08-22",54.4891,54.9142,53.3938,53.7044,909100.0],["2005-08-23",53.7535,53.8189,53.402,53.541,628400.0],["2005-08-24",53.5409,53.7371,53.214,53.5655,573700.0],["2005-08-25",53.4347,53.451,52.5682,52.887,1099900.0],["2005-08-26",52.4619,52.56,51.3911,51.8489,1140700.0],["2005-08-29",50.9824,52.4211,50.7208,52.323,851100.0],["2005-08-30",52.2086,52.3966,51.62,51.8898,686500.0],["2005-08-31",51.8489,51.8489,50.5247,51.0315,1296400.0],["2005-09-01",51.1541,51.1541,50.2876,50.7208,1283300.0],["2005-09-02",50.9742,51.0069,50.3121,50.5328,579500.0],["2005-09-06",50.8516,51.3993,50.5737,51.3666,881400.0],["2005-09-07",51.2522,51.4647,50.8026,51.3421,547100.0],["2005-09-08",51.1541,51.2522,50.353,50.5001,663700.0],["2005-09-09",50.6309,51.2113,50.5901,50.9252,783600.0],["2005-09-12",50.8435,51.8407,50.6636,51.7917,674400.0],["2005-09-13",51.7835,52.0696,51.6282,51.9061,691300.0],["2005-09-14",51.8162,51.8162,51.1868,51.244,602400.0],["2005-09-15",51.1949,51.4974,51.0396,51.3993,346500.0],["2005-09-16",51.7917,52.8298,51.6363,52.7562,676300.0],["2005-09-19",52.56,52.56,51.5955,52.0287,572600.0],["2005-09-20",52.0859,52.4783,51.2031,51.5219,427600.0],["2005-09-21",51.3339,51.3911,50.353,50.3857,603800.0],["2005-09-22",50.1813,50.7862,49.5029,50.6064,480300.0],["2005-09-23",50.6636,51.3421,49.9443,51.105,578700.0],["2005-09-26",51.2685,51.9633,50.6963,51.0887,577100.0],["2005-09-27",51.1868,51.3421,50.5737,50.68,400300.0],["2005-09-28",50.8843,50.9906,50.214,50.4266,539600.0],["2005-09-29",50.2713,51.8652,50.0506,51.808,668200.0],["2005-09-30",51.8652,52.7154,51.7263,52.4783,916800.0],["2005-10-03",52.4047,52.4783,51.0069,51.3421,700700.0],["2005-10-04",51.1704,51.4729,50.9007,51.2031,471300.0],["2005-10-05",50.8435,51.0151,50.1568,50.3285,557700.0],["2005-10-06",50.2713,50.4102,49.4211,49.7399,687600.0],["2005-10-07",50.3121,50.353,49.5683,49.9688,609600.0],["2005-10-10",50.026,50.353,49.9361,50.1078,885400.0],["2005-10-11",50.1895,50.1895,48.5465,48.7754,1106400.0],["2005-10-12",48.0234,48.5547,46.3477,47.8599,2649600.0],["2005-10-13",47.6146,48.1868,47.3858,47.7781,1090800.0],["2005-10-14",47.9825,48.1296,47.68,47.8599,1074400.0],["2005-10-17",47.8027,47.8027,47.2713,47.6147,1012800.0],["2005-10-18",47.4103,47.5329,47.2795,47.3286,1100000.0],["2005-10-19",46.9607,47.9498,46.8054,47.7863,1193800.0],["2005-10-20",47.8599,47.9498,47.1242,47.1978,1258100.0],["2005-10-21",47.1242,48.2849,46.928,47.6147,1293100.0],["2005-10-24",47.7863,48.4484,47.7536,48.3912,744800.0],["2005-10-25",48.1868,48.4729,47.77,48.3422,1180600.0],["2005-10-26",48.2195,48.759,48.2195,48.4648,1104300.0],["2005-10-27",48.3094,48.4239,47.443,47.443,1025300.0],["2005-10-28",47.5574,48.0152,47.3122,48.0152,1295100.0],["2005-10-31",47.9416,48.6119,47.7373,48.4239,1114500.0],["2005-11-01",48.2604,48.9634,47.9988,48.7836,1270500.0],["2005-11-02",48.6364,50.7862,48.6283,50.7536,1584500.0],["2005-11-03",50.9088,50.9252,50.1732,50.6473,1004400.0],["2005-11-04",50.6554,51.0233,50.5901,50.9579,657600.0],["2005-11-07",51.0396,51.2767,51.0069,51.2685,678700.0],["2005-11-08",50.7605,50.8752,50.3918,50.6376,1081600.0],["2005-11-09",50.6376,51.4078,50.5557,51.2439,803300.0],["2005-11-10",51.203,52.4566,51.0637,52.3911,683200.0],["2005-11-11",52.432,52.5877,52.0059,52.5549,464600.0],["2005-11-14",52.5467,53.0547,52.3665,52.9482,659500.0],["2005-11-15",52.8089,53.3006,52.5877,52.7598,925300.0],["2005-11-16",52.6778,52.7352,51.9978,52.1944,548600.0],["2005-11-17",52.3993,52.7024,51.9814,52.473,636300.0],["2005-11-18",52.9482,53.2432,52.5304,53.1695,342800.0],["2005-11-21",53.2678,53.3825,52.7926,53.1039,399000.0],["2005-11-22",53.022,53.7512,52.3665,53.7021,586300.0],["2005-11-23",53.5874,53.9561,53.1941,53.6857,378200.0],["2005-11-25",53.7922,53.7922,53.276,53.4563,162900.0],["2005-11-28",53.9315,54.2429,53.0875,53.7512,1178300.0],["2005-11-29",55.2261,55.5129,54.3658,54.7099,955100.0],["2005-11-30",54.7017,54.7427,53.3415,53.3415,770600.0],["2005-12-01",53.9151,54.1036,53.53,53.5956,751500.0],["2005-12-02",53.3989,54.2838,53.0466,54.2183,552300.0],["2005-12-05",54.0134,54.0626,53.3415,53.8086,754400.0],["2005-12-06",54.0544,54.8328,53.9151,54.0708,729800.0],["2005-12-07",54.0626,54.1363,53.4071,53.6283,550700.0],["2005-12-08",53.3497,53.6283,52.9646,53.0138,701200.0],["2005-12-09",53.0793,53.235,52.6287,52.8581,684300.0],["2005-12-12",52.9073,53.1367,52.4484,52.6451,576100.0],["2005-12-13",52.7434,53.6693,52.6696,53.3006,714600.0],["2005-12-14",53.1203,53.6365,52.8581,53.3579,782700.0],["2005-12-15",53.4399,53.6611,52.9564,53.3415,864700.0],["2005-12-16",53.3006,53.3415,52.9728,53.1531,915200.0],["2005-12-19",53.1203,53.3989,52.514,52.6533,801000.0],["2005-12-20",52.8499,53.4317,52.7188,53.276,745900.0],["2005-12-21",53.3825,53.9479,53.3006,53.6037,451100.0],["2005-12-22",53.4644,54.1281,53.4644,53.997,484300.0],["2005-12-23",53.997,54.2019,53.6529,53.8987,250300.0],["2005-12-27",54.1036,54.4477,53.317,53.317,541900.0],["2005-12-28",53.5874,54.3412,53.5874,54.2101,447400.0],["2005-12-29",54.1773,54.5378,54.1036,54.1281,273400.0],["2005-12-30",53.8496,54.079,53.6447,53.9315,489200.0],["2006-01-03",54.4887,55.308,53.784,55.095,1123700.0],["2006-01-04",55.3162,55.9717,55.1851,55.8324,1153400.0],["2006-01-05",55.7177,55.8161,54.7918,54.9393,1092100.0],["2006-01-06",56.1684,57.7498,56.1438,57.2582,1568600.0],["2006-01-09",57.5204,57.9137,57.3155,57.7006,1058300.0],["2006-01-10",57.3893,59.5934,57.3893,59.0362,1710300.0],["2006-01-11",58.8724,58.9215,57.9301,58.1759,1196100.0],["2006-01-12",56.4634,57.3811,56.0373,56.4142,3110400.0],["2006-01-13",55.5539,55.8325,54.4067,55.1032,1807900.0],["2006-01-17",55.0213,55.2179,54.6771,54.8328,1476600.0],["2006-01-18",54.6689,55.0622,54.4969,54.8574,737900.0],["2006-01-19",54.882,54.9885,54.1855,54.5542,1083400.0],["2006-01-20",54.6116,54.7181,53.2678,53.3333,1161700.0],["2006-01-23",53.4644,53.4726,53.0056,53.2596,649800.0],["2006-01-24",53.3334,53.6693,52.8089,52.8581,755100.0],["2006-01-25",53.022,53.4972,52.8253,52.9974,703300.0],["2006-01-26",53.3825,54.3248,53.3088,53.6693,1684600.0],["2006-01-27",54.0134,54.2838,53.5955,53.7922,741300.0],["2006-01-30",54.1937,54.6362,54.1445,54.1527,754700.0],["2006-01-31",54.3576,54.7345,54.0872,54.0872,751700.0],["2006-02-01",53.9643,54.2019,53.6857,53.7021,520100.0],["2006-02-02",53.784,53.9479,52.94,53.1203,846500.0],["2006-02-03",52.9318,53.2924,52.3911,52.6287,531300.0],["2006-02-06",52.5795,52.6041,51.5471,51.6127,1099100.0],["2006-02-07",51.3423,52.3501,51.1128,51.7028,1006200.0],["2006-02-08",51.637,51.7851,51.0118,51.6041,1023600.0],["2006-02-09",51.5465,52.3198,51.1681,51.8344,987000.0],["2006-02-10",51.785,52.1964,51.6452,52.1306,505100.0],["2006-02-13",52.1552,52.221,51.5547,51.8097,622700.0],["2006-02-14",51.6041,52.9943,51.5712,52.5336,712500.0],["2006-02-15",52.4514,52.9121,52.2457,52.8874,411500.0],["2006-02-16",52.6817,52.6817,52.0647,52.4843,534200.0],["2006-02-17",52.2786,52.3609,51.5794,51.6617,600500.0],["2006-02-21",52.1141,52.1799,51.53,51.7604,357600.0],["2006-02-22",51.8838,53.7347,51.7933,53.5702,824500.0],["2006-02-23",53.2905,53.2905,52.6982,52.8709,607200.0],["2006-02-24",52.9697,53.2,52.6488,52.9038,627900.0],["2006-02-27",52.8298,53.4632,52.6653,53.3151,710500.0],["2006-02-28",52.8709,53.0272,52.2786,52.4432,821100.0],["2006-03-01",52.4432,52.9121,52.3198,52.8956,477100.0],["2006-03-02",52.4678,52.7969,52.1059,52.764,591800.0],["2006-03-03",52.5419,53.093,52.3609,53.0272,879900.0],["2006-03-06",54.2118,54.7054,52.9943,53.3563,901400.0],["2006-03-07",53.3234,53.965,53.1835,53.9404,781400.0],["2006-03-08",53.8828,54.2036,53.5702,54.2036,572900.0],["2006-03-09",54.3764,54.6643,53.7594,53.8499,683400.0],["2006-03-10",53.6771,54.6478,53.5126,54.582,532100.0],["2006-03-13",54.5573,55.0427,54.3928,54.7877,891300.0],["2006-03-14",54.689,55.1825,54.5162,55.0262,703500.0],["2006-03-15",55.0838,55.8242,53.7676,55.7337,996000.0],["2006-03-16",55.6021,56.0381,55.3388,55.635,696700.0],["2006-03-17",55.8818,56.1697,55.6185,55.8818,576200.0],["2006-03-20",56.0381,56.0957,55.3964,55.5527,492700.0],["2006-03-21",55.6021,56.1368,55.018,55.0592,767200.0],["2006-03-22",54.9358,55.2401,54.8453,54.9769,682800.0],["2006-03-23",54.944,55.3882,54.5903,55.3471,616800.0],["2006-03-24",55.1414,55.2401,54.6972,55.1085,509000.0],["2006-03-27",55.1579,55.1579,54.401,54.8864,731100.0],["2006-03-28",54.8864,55.0921,54.4257,54.5409,444800.0],["2006-03-29",54.7054,55.3553,54.4586,55.1332,353100.0],["2006-03-30",55.0509,55.2648,54.4504,54.8782,580700.0],["2006-03-31",54.7465,55.3059,54.6314,54.8124,552500.0],["2006-04-03",55.0674,55.5116,54.6561,55.0345,560200.0],["2006-04-04",55.0345,55.6597,54.7054,55.5363,515600.0],["2006-04-05",55.5198,56.0957,55.3059,56.0957,597300.0],["2006-04-06",55.9723,56.1697,55.6597,55.9805,461900.0],["2006-04-07",55.9805,56.4659,55.9558,56.1533,727300.0],["2006-04-10",56.1533,56.2108,55.7419,56.0957,399100.0],["2006-04-11",55.816,56.3918,55.816,55.9394,783100.0],["2006-04-12",55.7337,56.2602,55.5856,55.9558,1054900.0],["2006-04-13",55.6103,57.0006,55.1167,56.8854,1839800.0],["2006-04-17",56.9265,57.3625,56.7785,57.2145,1189700.0],["2006-04-18",57.4859,57.5024,56.9101,57.198,1012700.0],["2006-04-19",57.4201,58.325,57.1404,58.3003,806600.0],["2006-04-20",58.4649,58.8022,57.9466,58.1358,737200.0],["2006-04-21",58.4155,58.4155,57.0664,57.4448,804600.0],["2006-04-24",57.3379,57.9548,57.0335,57.7409,472400.0],["2006-04-25",57.7821,57.889,56.8936,57.2638,768600.0],["2006-04-26",57.4612,57.9219,57.2145,57.9055,462000.0],["2006-04-27",57.1733,58.2428,57.1733,57.9055,458500.0],["2006-04-28",57.6998,58.2674,57.5929,58.1605,461900.0],["2006-05-01",58.325,58.4073,57.7492,57.9548,703700.0],["2006-05-02",57.9877,58.1358,57.5271,57.5271,723600.0],["2006-05-03",57.5024,57.7492,57.379,57.4695,672400.0],["2006-05-04",57.4777,57.4777,56.7785,56.8772,627700.0],["2006-05-05",57.0417,58.0124,56.9759,57.9466,975000.0],["2006-05-08",58.1029,58.3003,57.9137,57.9219,385300.0],["2006-05-09",57.9137,58.0535,57.4695,57.4859,378700.0],["2006-05-10",57.5024,57.8232,57.4366,57.5517,453300.0],["2006-05-11",57.6422,58.0865,56.7209,56.9101,662900.0],["2006-05-12",56.9265,57.1651,56.7373,56.8772,893000.0],["2006-05-15",56.7209,57.2227,56.7209,57.091,750800.0],["2006-05-16",57.198,57.2145,56.8607,57.017,509800.0],["2006-05-17",56.7127,56.8443,56.145,56.1615,1113200.0],["2006-05-18",56.145,56.3342,54.4257,54.582,1990900.0],["2006-05-19",55.199,55.199,54.3105,54.6643,1280700.0],["2006-05-22",54.5322,54.9533,54.4578,54.6478,760100.0],["2006-05-23",54.8459,54.8955,54.3009,54.367,931200.0],["2006-05-24",54.3092,54.6973,53.8055,54.2679,875900.0],["2006-05-25",54.5652,54.8129,54.3175,54.7056,987600.0],["2006-05-26",54.7468,54.7881,54.4083,54.6808,490100.0],["2006-05-30",54.4744,54.6808,53.756,53.9954,789900.0],["2006-05-31",54.045,54.4496,53.8881,54.3918,702200.0],["2006-06-01",54.6312,55.3249,54.4578,55.3249,1216300.0],["2006-06-02",55.3579,55.7047,55.2423,55.6634,1127300.0],["2006-06-05",55.5313,55.5313,54.3505,54.3505,814300.0],["2006-06-06",54.3505,54.4991,53.8716,54.3175,725000.0],["2006-06-07",54.5404,55.4322,54.4166,54.8707,1400600.0],["2006-06-08",54.8955,55.1927,54.2597,54.7386,1334500.0],["2006-06-09",54.7469,55.201,54.5322,54.8542,583800.0],["2006-06-12",55.5974,55.6717,53.9129,53.9129,448400.0],["2006-06-13",53.5908,53.9541,52.0632,52.3357,1606200.0],["2006-06-14",52.1127,52.6577,52.1127,52.4017,1373000.0],["2006-06-15",52.4595,53.8716,52.3687,53.4835,845200.0],["2006-06-16",53.2605,53.5495,52.6247,53.1862,991700.0],["2006-06-19",53.2192,53.5248,52.8394,53.3679,1111700.0],["2006-06-20",53.3761,53.7229,53.1201,53.467,826600.0],["2006-06-21",53.4587,53.855,53.2357,53.4504,720600.0],["2006-06-22",53.4587,53.6569,52.9054,53.1697,727800.0],["2006-06-23",52.9633,53.1532,52.4017,52.9385,706800.0],["2006-06-26",52.9302,53.5248,52.9302,53.4257,670300.0],["2006-06-27",53.2523,53.3018,52.8311,52.8394,700000.0],["2006-06-28",52.9963,53.0211,52.3109,52.3605,704700.0],["2006-06-29",52.5586,53.3761,52.4513,53.211,1735800.0],["2006-06-30",53.2605,53.822,53.0541,53.6734,937600.0],["2006-07-03",53.7064,53.9128,53.533,53.8881,350000.0],["2006-07-05",53.6899,53.8385,52.8476,53.1862,1135700.0],["2006-07-06",53.0788,53.2688,52.6742,52.955,1057000.0],["2006-07-07",52.8394,53.4009,52.6329,52.955,1027600.0],["2006-07-10",53.0541,53.1862,52.3935,52.5586,856200.0],["2006-07-11",52.5504,52.5751,51.7742,52.0632,1082500.0],["2006-07-12",52.2283,52.377,51.6834,51.7742,915300.0],["2006-07-13",51.5677,51.7494,50.7998,51.0062,1009200.0],["2006-07-14",51.1962,51.5595,50.3952,50.8411,1468500.0],["2006-07-17",50.7337,51.3778,50.7337,51.254,1528000.0],["2006-07-18",51.4439,51.7494,47.8271,48.3556,4977700.0],["2006-07-19",48.1492,49.0905,48.1326,48.9254,3358200.0],["2006-07-20",48.7189,49.0492,48.3391,48.4547,1893800.0],["2006-07-21",48.595,48.6033,47.3482,47.662,1734600.0],["2006-07-24",47.8519,48.3804,47.7941,48.2482,1398500.0],["2006-07-25",48.3886,48.3886,47.8271,48.2318,1185700.0],["2006-07-26",48.1492,48.2235,47.9592,48.1161,1398900.0],["2006-07-27",48.1822,48.2317,46.7041,46.894,1150700.0],["2006-07-28",47.2326,47.5711,46.8527,47.3152,1088500.0],["2006-07-31",47.4803,47.4803,46.7702,46.9931,989700.0],["2006-08-01",46.7949,46.9849,46.0931,46.3821,1103400.0],["2006-08-02",46.572,46.9849,46.2499,46.9105,1130700.0],["2006-08-03",46.5968,47.4886,46.4894,47.406,1006500.0],["2006-08-04",47.728,48.2235,46.5472,46.6793,840800.0],["2006-08-07",46.4894,47.0922,46.3986,46.605,739400.0],["2006-08-08",46.6876,46.8445,46.2252,46.3573,815500.0],["2006-08-09",46.4402,46.6393,44.9472,45.0219,1108200.0],["2006-08-10",44.8726,45.7684,44.7565,45.6274,934600.0],["2006-08-11",45.5776,45.8845,45.1961,45.5113,726600.0],["2006-08-14",45.8679,46.4568,45.6274,46.0753,849200.0],["2006-08-15",46.6974,47.1453,46.5315,47.1287,865400.0],["2006-08-16",47.278,48.912,47.278,48.8041,2309900.0],["2006-08-17",48.5968,49.1774,48.4558,49.1276,910100.0],["2006-08-18",49.1442,49.2686,48.6631,48.7958,809400.0],["2006-08-21",48.5968,48.7129,48.1572,48.3397,466800.0],["2006-08-22",48.3479,48.8788,48.3148,48.8124,844800.0],["2006-08-23",48.97,49.1027,48.4309,48.829,898700.0],["2006-08-24",48.8622,49.1359,48.6963,48.8539,1121300.0],["2006-08-25",48.6797,48.7793,47.4687,47.6844,1495900.0],["2006-08-28",47.5268,48.1572,47.5268,47.8503,929600.0],["2006-08-29",47.7342,47.8669,47.1784,47.5849,1118100.0],["2006-08-30",47.6263,48.0079,47.3858,47.5351,845800.0],["2006-08-31",47.5351,48.0576,47.2863,47.9996,616200.0],["2006-09-01",48.1987,48.688,48.0742,48.4724,844900.0],["2006-09-05",48.3977,48.4807,48.1904,48.348,720600.0],["2006-09-06",48.2069,48.2401,47.4687,47.4687,888200.0],["2006-09-07",47.2614,48.0659,46.996,47.9747,1213900.0],["2006-09-08",48.0576,48.4972,47.701,48.3562,955200.0],["2006-09-11",48.0825,49.3599,48.0825,49.3018,1132800.0],["2006-09-12",49.4843,50.7201,49.3433,50.604,1251000.0],["2006-09-13",50.9441,51.5496,50.5211,51.45,1226900.0],["2006-09-14",51.2178,51.4003,50.7036,51.3339,1089700.0],["2006-09-15",51.6159,51.6159,51.1349,51.4169,1168500.0],["2006-09-18",51.5911,51.7321,51.0519,51.3422,596700.0],["2006-09-19",51.3091,51.3091,50.2059,50.6123,1074700.0],["2006-09-20",50.9358,51.1183,50.6621,50.7533,1015000.0],["2006-09-21",50.6123,50.8777,50.0898,50.2805,2329600.0],["2006-09-22",50.3054,50.4298,49.5672,49.8243,830000.0],["2006-09-25",49.8907,49.9736,49.3018,49.899,1017500.0],["2006-09-26",49.8907,50.1064,49.3682,49.8243,1278000.0],["2006-09-27",49.8741,50.3386,49.4179,49.6833,901800.0],["2006-09-28",49.7746,49.9571,49.6419,49.8575,664300.0],["2006-09-29",49.9902,50.1064,49.5755,49.7414,795900.0],["2006-10-02",49.9073,50.1561,49.2769,49.4677,519500.0],["2006-10-03",49.5092,50.1312,49.4926,49.5838,1108800.0],["2006-10-04",49.4013,50.828,49.4013,50.8114,786000.0],["2006-10-05",50.7284,50.9524,50.3967,50.5791,758400.0],["2006-10-06",50.5294,50.7616,49.9985,50.2971,437600.0],["2006-10-09",50.2225,50.9524,50.0234,50.8694,514500.0],["2006-10-10",51.2344,51.7901,51.2261,51.6657,1982300.0],["2006-10-11",51.4832,51.5827,50.5957,51.0353,1113200.0],["2006-10-12",50.2391,50.7616,49.1442,49.8078,2188800.0],["2006-10-13",49.899,50.1229,49.476,49.9985,771700.0],["2006-10-16",50.0068,50.3552,49.9985,50.0317,609400.0],["2006-10-17",49.8243,50.181,49.7165,49.899,716800.0],["2006-10-18",50.2225,50.7036,50.0234,50.604,903000.0],["2006-10-19",49.5589,49.6999,48.5802,49.0613,1870000.0],["2006-10-20",49.1027,49.1359,48.1074,48.265,1017800.0],["2006-10-23",48.3231,49.0281,48.3231,48.6714,811600.0],["2006-10-24",48.6797,48.771,48.265,48.2982,682700.0],["2006-10-25",48.2152,48.9037,48.2152,48.7212,706200.0],["2006-10-26",48.9451,49.3516,48.688,49.3267,348700.0],["2006-10-27",49.3267,49.7829,48.97,49.1525,751700.0],["2006-10-30",49.2354,49.4345,48.9866,49.3101,330600.0],["2006-10-31",49.4594,49.6585,48.6631,48.7378,889400.0],["2006-11-01",48.9368,48.9949,48.1406,48.1406,815400.0],["2006-11-02",48.1074,48.4143,47.983,48.3811,556300.0],["2006-11-03",48.7378,48.8622,47.8088,48.2069,550100.0],["2006-11-06",48.3065,48.6714,48.0991,48.5221,634900.0],["2006-11-07",48.4807,49.2023,48.3562,48.829,578700.0],["2006-11-08",48.6458,48.8623,48.4292,48.6874,620000.0],["2006-11-09",48.7624,48.9206,48.4875,48.5708,486400.0],["2006-11-10",48.7291,49.5287,48.5458,49.4038,679000.0],["2006-11-13",49.562,49.8452,49.2538,49.4537,511000.0],["2006-11-14",49.537,50.1451,49.3038,49.8619,783800.0],["2006-11-15",50.1118,50.5616,49.9952,50.395,616400.0],["2006-11-16",50.7282,51.3363,50.6199,51.2363,722200.0],["2006-11-17",50.9115,51.2113,50.6699,50.8698,566000.0],["2006-11-20",50.4617,50.6699,49.8536,49.9619,902700.0],["2006-11-21",49.9785,50.1868,49.6703,49.6786,420100.0],["2006-11-22",49.562,49.8702,49.0623,49.3788,715300.0],["2006-11-24",48.8707,49.3205,48.7957,49.1039,256000.0],["2006-11-27",48.829,48.8707,46.8465,46.9049,2096000.0],["2006-11-28",46.8632,48.4292,46.8299,47.996,1586100.0],["2006-11-29",47.996,48.879,47.8378,47.9377,1040400.0],["2006-11-30",48.0377,48.5042,47.9461,48.2792,1087800.0],["2006-12-01",48.5458,48.5458,47.8544,48.196,1214800.0],["2006-12-04",48.4042,49.2871,48.3126,49.0956,1130200.0],["2006-12-05",49.1455,49.1872,48.7874,49.0123,569900.0],["2006-12-06",48.9373,49.1872,48.7374,48.8623,963600.0],["2006-12-07",48.8707,51.8277,48.8707,51.5362,4535100.0],["2006-12-08",51.4362,51.8194,50.7449,50.7449,2359800.0],["2006-12-11",50.7032,50.7032,49.9868,50.0868,1192700.0],["2006-12-12",50.1701,50.6199,49.9869,50.4283,688100.0],["2006-12-13",50.5699,50.9031,50.4117,50.47,754800.0],["2006-12-14",50.47,51.7528,50.3617,51.4779,945400.0],["2006-12-15",51.7444,51.8777,51.5279,51.7528,964200.0],["2006-12-18",51.5862,51.6362,51.1863,51.3779,601200.0],["2006-12-19",51.253,51.7444,51.0531,51.5112,719600.0],["2006-12-20",51.5778,52.2359,51.3363,52.111,559100.0],["2006-12-21",51.9027,51.936,51.3696,51.5445,623500.0],["2006-12-22",51.8111,51.9277,51.4529,51.5362,331600.0],["2006-12-26",51.5778,52.1942,51.5778,52.1193,262300.0],["2006-12-27",52.4108,52.8523,52.3025,52.8523,556300.0],["2006-12-28",52.7607,52.8939,52.4275,52.4691,431400.0],["2006-12-29",52.6441,52.6441,52.0193,52.0943,355200.0],["2007-01-03",52.744,53.0522,52.2692,52.8606,712400.0],["2007-01-04",52.8606,53.1688,52.1859,53.0605,965500.0],["2007-01-05",52.7274,53.0022,52.5024,52.7107,1110100.0],["2007-01-08",52.5441,52.5524,51.6945,52.3775,958100.0],["2007-01-09",52.3109,52.4774,50.9864,51.986,910100.0],["2007-01-10",51.7778,51.986,50.52,51.303,2045400.0],["2007-01-11",49.9785,52.3109,48.7707,51.0197,2096300.0],["2007-01-12",51.153,51.7944,50.5866,51.7028,1172200.0],["2007-01-16",51.5778,51.9194,51.3363,51.5279,931100.0],["2007-01-17",51.6861,51.9027,51.278,51.4446,781300.0],["2007-01-18",51.4446,51.911,51.2446,51.4112,683300.0],["2007-01-19",51.7278,51.936,51.3779,51.6278,870600.0],["2007-01-22",51.6195,51.7278,51.103,51.178,981700.0],["2007-01-23",50.8531,51.1197,50.7115,51.0031,1275200.0],["2007-01-24",51.1947,51.9527,51.1031,51.8361,1049900.0],["2007-01-25",51.3613,51.9693,50.5699,50.7032,1048700.0],["2007-01-26",50.8865,51.0947,50.445,50.8865,1011800.0],["2007-01-29",50.6366,50.7782,50.3117,50.5866,919000.0],["2007-01-30",50.6116,51.2946,50.6116,51.128,574700.0],["2007-01-31",51.1197,51.4779,50.6949,51.4112,1077900.0],["2007-02-01",51.4112,52.0526,51.1197,52.011,917400.0],["2007-02-02",52.2026,52.9772,51.936,52.8523,1496600.0],["2007-02-05",52.8523,52.9522,52.2525,52.4191,723700.0],["2007-02-06",57.0588,58.3916,57.0422,58.3832,6974200.0],["2007-02-07",58.225,58.2999,57.2004,57.342,2226400.0],["2007-02-08",57.2083,57.2083,54.8006,55.8121,3417100.0],["2007-02-09",55.7452,56.1382,54.2822,54.7922,2475300.0],["2007-02-12",54.7838,54.951,53.1954,53.6719,2233700.0],["2007-02-13",53.9227,54.6083,53.6385,54.5414,2197500.0],["2007-02-14",54.5414,56.3555,54.4494,55.3105,2686800.0],["2007-02-15",55.2102,55.4944,54.6501,55.1517,1406100.0],["2007-02-16",54.8423,55.1851,54.6751,54.834,859100.0],["2007-02-20",54.8841,55.762,54.4661,55.3857,1303900.0],["2007-02-21",55.0514,55.3941,54.4411,55.0012,1629100.0],["2007-02-22",54.9845,55.3607,53.6803,53.9228,1365600.0],["2007-02-23",53.9896,54.0231,52.0333,53.1118,2301000.0],["2007-02-26",53.3626,53.3793,51.8578,52.5266,1698600.0],["2007-02-27",49.7845,52.3343,49.7845,50.6623,3230400.0],["2007-02-28",50.6623,50.9633,50.052,50.4533,2846300.0],["2007-03-01",50.1607,50.4951,48.2546,49.5504,4371000.0],["2007-03-02",49.2829,49.308,47.8031,48.1793,4363900.0],["2007-03-05",48.1793,48.2128,46.4572,47.2848,3653300.0],["2007-03-06",48.4887,49.2578,48.4887,49.0739,3637400.0],["2007-03-07",49.0321,50.4784,48.9067,49.3748,3147400.0],["2007-03-08",49.8263,50.3195,49.0154,49.3414,2673600.0],["2007-03-09",49.6173,49.7845,48.3883,49.0321,2618300.0],["2007-03-12",49.0321,49.4083,48.4469,49.2494,2346400.0],["2007-03-13",48.6141,49.6507,47.3183,48.079,6801700.0],["2007-03-14",48.4887,48.8398,45.6379,47.3601,9643900.0],["2007-03-15",47.3768,50.144,47.3768,48.8481,4185700.0],["2007-03-16",48.9986,49.1491,47.5356,47.753,2448400.0],["2007-03-19",48.0623,48.6057,47.8784,48.0205,1892900.0],["2007-03-20",48.2044,50.2109,48.0038,49.2494,3613100.0],["2007-03-21",49.3247,52.0752,49.1993,51.4147,4173200.0],["2007-03-22",51.7658,51.7658,50.1941,50.3697,3394800.0],["2007-03-23",50.3279,51.2642,49.9099,50.5034,2517400.0],["2007-03-26",50.4115,50.5369,49.4501,50.1105,1591100.0],["2007-03-27",49.3247,50.0269,49.1909,49.2912,2228300.0],["2007-03-28",49.1575,49.2244,48.2128,48.5806,2975900.0],["2007-03-29",49.2912,49.4166,48.5639,48.7562,3476300.0],["2007-03-30",48.8147,49.4584,48.7395,49.2578,1876000.0],["2007-04-02",49.1157,49.124,47.6192,48.2128,2586200.0],["2007-04-03",48.5723,49.1575,48.4469,48.9819,1847000.0],["2007-04-04",48.8732,48.915,47.8867,48.1376,1944400.0],["2007-04-05",48.1543,48.4469,47.6443,47.7613,1933400.0],["2007-04-09",47.7613,47.9871,47.2347,47.3601,2703900.0],["2007-04-10",47.569,48.4552,47.4604,47.9787,2106800.0],["2007-04-11",47.2597,48.6642,47.2597,47.7613,3815200.0],["2007-04-12",45.8134,48.3716,45.3954,47.6443,8211400.0],["2007-04-13",48.3883,49.1909,47.5941,48.8899,3850600.0],["2007-04-16",49.1575,49.935,48.5806,49.2411,3856100.0],["2007-04-17",49.4166,50.8295,49.0321,50.6205,4128100.0],["2007-04-18",50.6205,52.652,50.4115,52.1838,6567000.0],["2007-04-19",51.9581,52.9195,51.7407,52.326,3944900.0],["2007-04-20",52.4514,53.0031,52.3678,52.9112,1879000.0],["2007-04-23",52.8777,52.9697,51.7575,51.7993,2872400.0],["2007-04-24",51.7073,51.8578,50.6707,51.4398,2253600.0],["2007-04-25",51.6739,52.9112,51.4231,52.7105,2301400.0],["2007-04-26",52.5433,54.0481,52.3009,53.6636,2894300.0],["2007-04-27",53.5549,53.5633,53.0031,53.162,1380000.0],["2007-04-30",52.9613,53.07,51.3813,51.5067,2243500.0],["2007-05-01",51.5568,51.6906,50.8546,51.5317,1695600.0],["2007-05-02",51.5652,52.4764,51.2391,52.1002,1327500.0],["2007-05-03",52.1504,52.8777,52.0166,52.4514,1135400.0],["2007-05-04",52.4597,52.7774,51.9915,52.4597,1054900.0],["2007-05-07",52.4263,52.8526,52.3092,52.4179,681100.0],["2007-05-08",52.234,52.6854,52.0083,52.5684,1117100.0],["2007-05-09",52.535,54.3157,52.3678,54.1735,3439200.0],["2007-05-10",54.5832,55.1851,54.2404,54.2488,2980900.0],["2007-05-11",54.2488,55.4526,54.2488,54.9259,1583100.0],["2007-05-14",54.8006,55.0263,54.6752,54.7755,1372600.0],["2007-05-15",54.8674,55.5362,54.3073,54.3491,1867600.0],["2007-05-16",54.324,55.0012,54.2739,54.9009,1594800.0],["2007-05-17",54.7838,55.4192,54.4076,54.9678,1306500.0],["2007-05-18",55.1776,55.5972,54.8754,55.4209,1276600.0],["2007-05-21",55.2615,55.7146,55.144,55.6391,2007200.0],["2007-05-22",55.8237,55.8405,55.0265,55.4881,1040500.0],["2007-05-23",55.4797,56.2685,55.1608,55.8321,1503600.0],["2007-05-24",55.765,56.2098,54.674,54.716,1352200.0],["2007-05-25",54.8335,55.2531,54.6321,55.144,560800.0],["2007-05-29",55.144,55.4881,55.0181,55.4293,579900.0],["2007-05-30",54.7663,55.2866,54.6489,55.1776,1956100.0],["2007-05-31",55.3873,55.8069,54.33,54.5481,1369400.0],["2007-06-01",54.5482,54.8503,53.7341,54.674,1651000.0],["2007-06-04",54.6741,55.2783,54.5817,54.758,1612400.0],["2007-06-05",54.5649,54.7244,54.0362,54.3132,1509800.0],["2007-06-06",54.2125,54.2125,53.1299,53.9943,1325800.0],["2007-06-07",54.1286,54.4139,51.9634,51.9634,2864800.0],["2007-06-08",52.1145,52.7103,51.2753,52.576,2084200.0],["2007-06-11",52.5341,53.239,52.3746,52.9369,1370800.0],["2007-06-12",52.4501,52.8194,51.6529,51.7033,1857000.0],["2007-06-13",51.9047,51.9047,50.2682,51.2837,3629000.0],["2007-06-14",51.1913,52.0977,50.9815,51.9047,1683600.0],["2007-06-15",52.0641,52.5592,51.7368,51.955,1820200.0],["2007-06-18",52.0305,52.1648,51.7788,51.8543,876700.0],["2007-06-19",51.72,51.955,51.4599,51.7033,979600.0],["2007-06-20",51.7956,51.8627,49.9661,50.1591,3551300.0],["2007-06-21",49.8234,50.8305,49.5046,50.6291,2378500.0],["2007-06-22",50.5536,50.6543,49.8067,49.8906,2657200.0],["2007-06-25",49.9745,50.0836,48.5479,49.2192,3377200.0],["2007-06-26",49.8234,49.8234,48.6234,48.6737,2456400.0],["2007-06-27",48.4304,48.6654,47.6499,48.5898,2587900.0],["2007-06-28",48.4975,49.001,48.3045,48.5311,1487500.0],["2007-06-29",48.1283,48.1283,47.3478,47.7171,2817600.0],["2007-07-02",48.0863,48.3381,47.7506,48.0779,1392800.0],["2007-07-03",47.8933,48.0779,47.1296,47.331,1268200.0],["2007-07-05",46.6261,47.566,46.6261,47.0205,1984100.0],["2007-07-06",47.0625,48.4975,46.8695,48.4975,2454200.0],["2007-07-09",48.6318,49.0598,48.2709,48.6318,2168100.0],["2007-07-10",48.0947,48.2122,46.8359,47.0037,3175400.0],["2007-07-11",47.7171,47.7171,46.6429,47.3814,2580500.0],["2007-07-12",47.4821,47.952,47.2723,47.8597,2057900.0],["2007-07-13",47.8681,48.0695,47.5156,47.8178,1939400.0],["2007-07-16",47.6247,47.8345,47.4989,47.6247,1071200.0],["2007-07-17",47.5828,47.6583,47.2471,47.5072,2298000.0],["2007-07-18",45.896,47.6331,45.896,46.9953,3752800.0],["2007-07-19",45.9463,47.6499,45.4008,46.8359,4828100.0],["2007-07-20",46.8275,46.8946,43.9239,44.8889,6326600.0],["2007-07-23",44.9729,45.1743,43.756,44.1337,4475700.0],["2007-07-24",43.605,43.798,40.6678,41.3475,5814600.0],["2007-07-25",40.2817,41.9098,40.1391,41.8175,7820600.0],["2007-07-26",40.4076,41.4314,39.0229,40.2817,8159400.0],["2007-07-27",40.2398,40.6174,38.9893,39.0145,5803300.0],["2007-07-30",38.981,39.0733,36.4717,38.1334,6037100.0],["2007-07-31",34.08,35.8759,31.1008,32.4436,16003400.0],["2007-08-01",31.9484,32.3093,17.6233,29.1707,21290800.0],["2007-08-02",27.0727,32.452,26.7286,29.7749,13208200.0],["2007-08-03",29.0868,30.2616,27.9203,28.407,9810600.0],["2007-08-06",28.3231,29.8336,24.2781,27.9287,13388500.0],["2007-08-07",27.8447,30.7064,27.7944,29.2378,6525200.0],["2007-08-08",30.5889,35.1877,30.3288,34.3234,12481200.0],["2007-08-09",32.7191,37.9964,31.4357,35.286,12894500.0],["2007-08-10",33.7745,33.7745,28.2693,30.5744,8948100.0],["2007-08-13",31.4525,32.7106,29.367,29.5358,4731900.0],["2007-08-14",29.5358,31.4188,28.6661,28.8857,3657500.0],["2007-08-15",28.8857,29.3923,27.788,28.0075,4580800.0],["2007-08-16",27.1041,29.7976,25.542,29.6118,6013600.0],["2007-08-17",32.6346,34.6189,29.2994,30.9375,4742800.0],["2007-08-20",30.1438,31.3006,29.4683,30.0931,2991600.0],["2007-08-21",30.4815,31.3512,29.8482,30.7686,2144900.0],["2007-08-22",31.2415,32.7022,29.0883,31.5117,2761900.0],["2007-08-23",32.4911,32.508,30.853,31.0895,2505600.0],["2007-08-24",31.0304,31.1148,29.6878,30.8277,2093300.0],["2007-08-27",30.6588,31.0304,29.1981,29.4767,2373700.0],["2007-08-28",29.0039,29.3838,27.1885,27.2645,3967400.0],["2007-08-29",27.4756,27.9907,25.7953,26.665,3829700.0],["2007-08-30",26.6566,26.6566,25.2802,25.3225,5030200.0],["2007-08-31",27.8556,27.8556,25.3225,25.466,5573600.0],["2007-09-04",25.3309,25.8122,25.1198,25.618,3688400.0],["2007-09-05",27.0196,27.3827,24.8834,25.3731,8068800.0],["2007-09-06",25.4322,25.7531,23.6844,24.6385,5365400.0],["2007-09-07",24.1319,24.3346,23.6422,23.6844,3975700.0],["2007-09-10",23.7942,24.2079,23.1018,23.2369,2778900.0],["2007-09-11",23.2369,23.8786,23.2284,23.6084,2553700.0],["2007-09-12",23.676,25.39,23.372,24.4274,4088300.0],["2007-09-13",24.647,26.0402,24.5456,25.7531,5274700.0],["2007-09-14",25.3731,25.8966,25.1283,25.6518,2233300.0],["2007-09-17",25.39,26.0317,25.162,26.0064,2737100.0],["2007-09-18",26.1584,28.7337,26.1415,28.2862,3937500.0],["2007-09-19",28.8603,30.6673,27.6613,29.4936,4702900.0],["2007-09-20",30.0087,30.0762,28.0751,28.455,3046400.0],["2007-09-21",28.9617,29.063,27.9653,28.7506,2696900.0],["2007-09-24",29.367,29.367,28.1595,28.2017,2040600.0],["2007-09-25",28.1173,28.7084,27.2729,28.4044,2033400.0],["2007-09-26",28.7421,28.9026,27.6698,28.3453,2268700.0],["2007-09-27",27.8893,28.1173,27.2645,27.5854,2184000.0],["2007-09-28",27.6529,27.6529,27.0196,27.2814,1400500.0],["2007-10-01",27.4334,28.1173,26.8085,27.6529,2214800.0],["2007-10-02",27.6529,29.6034,27.5516,29.2656,2292800.0],["2007-10-03",29.0461,29.4598,28.6493,28.8266,1137000.0],["2007-10-04",28.8857,30.0509,28.8097,29.4007,1522500.0],["2007-10-05",29.6794,31.081,29.0377,30.4815,2521400.0],["2007-10-08",30.4815,30.6926,29.6118,29.8229,1641200.0],["2007-10-09",29.9749,30.1944,29.2656,29.5105,1411800.0],["2007-10-10",29.6034,29.6034,28.6239,28.7168,1829400.0],["2007-10-11",28.6746,28.9786,27.9822,27.9907,1882800.0],["2007-10-12",28.1595,28.2524,26.8001,27.0281,2215400.0],["2007-10-15",27.1801,27.1801,26.1162,26.285,2086300.0],["2007-10-16",26.2935,26.7157,25.3394,26.0655,3044300.0],["2007-10-17",23.8111,24.3683,21.641,22.0885,11352700.0],["2007-10-18",21.8268,21.8943,20.155,20.2225,8443900.0],["2007-10-19",20.2225,20.3829,18.0272,18.2298,10518200.0],["2007-10-22",18.0947,18.1031,16.9633,17.5796,9675600.0],["2007-10-23",17.5881,18.196,15.5447,16.2287,9020600.0],["2007-10-24",15.8318,16.8704,15.0212,16.6677,7059700.0],["2007-10-25",16.3891,16.6002,13.7462,15.1141,12678500.0],["2007-10-26",16.6255,16.9041,14.1178,16.3553,10582300.0],["2007-10-29",16.6002,17.0984,15.7643,16.6171,4054100.0],["2007-10-30",16.7015,16.8873,16.0429,16.1864,3315600.0],["2007-10-31",16.3722,17.0984,16.0429,16.3469,4724300.0],["2007-11-01",15.6376,15.6883,13.6956,14.4471,8777500.0],["2007-11-02",14.4386,15.7136,13.9573,15.1985,8670200.0],["2007-11-05",14.3542,16.026,14.2697,16.026,5884200.0],["2007-11-06",16.1696,18.0863,16.0091,17.6303,4844200.0],["2007-11-07",16.8652,17.1865,16.2566,16.5609,6011100.0],["2007-11-08",16.5525,16.637,14.8702,15.5211,6908200.0],["2007-11-09",15.0054,18.9702,14.8448,18.0065,13236300.0],["2007-11-12",18.3531,18.9787,16.916,18.0065,4519000.0],["2007-11-13",18.4546,19.841,18.0572,19.841,5388100.0],["2007-11-14",20.1199,21.4134,19.6888,20.01,3733500.0],["2007-11-15",19.6719,19.8325,18.3446,18.8519,4703000.0],["2007-11-16",18.8519,19.1562,17.8374,18.463,2367100.0],["2007-11-19",18.5222,18.5222,17.009,17.6853,2925300.0],["2007-11-20",17.4147,17.998,16.0621,17.6684,3865500.0],["2007-11-21",17.4908,18.1756,16.1467,16.5017,4117700.0],["2007-11-23",18.015,18.015,16.7384,17.4401,1025600.0],["2007-11-26",17.7106,17.7106,16.3665,16.4172,1662800.0],["2007-11-27",16.5355,17.3217,15.259,15.8423,3097000.0],["2007-11-28",16.3158,17.7529,16.0621,17.2034,3977000.0],["2007-11-29",16.9667,18.5222,16.9667,18.2517,3327900.0],["2007-11-30",19.5789,25.1077,19.5789,19.8832,9986400.0],["2007-12-03",19.4859,20.5426,19.1731,20.1538,3019900.0],["2007-12-04",19.9931,20.2383,19.4436,19.9086,1886000.0],["2007-12-05",20.5849,20.7117,19.0632,20.1453,3306900.0],["2007-12-06",20.5426,22.9266,20.1791,22.4616,4223700.0],["2007-12-07",22.3095,23.2478,22.2249,22.7829,3602300.0],["2007-12-10",22.7998,27.6776,22.6138,25.3528,6903400.0],["2007-12-11",26.0883,26.0883,21.6416,22.208,4134300.0],["2007-12-12",22.673,23.0534,19.097,21.2358,5070100.0],["2007-12-13",20.9146,21.2697,18.7758,19.7142,4152400.0],["2007-12-14",19.7987,20.6863,19.1731,19.4944,1701900.0],["2007-12-17",19.6465,19.9931,18.9195,19.1562,1540200.0],["2007-12-18",19.5789,20.2214,19.1224,20.0269,1663800.0],["2007-12-19",19.9931,22.2841,19.934,20.6863,2409300.0],["2007-12-20",20.3651,20.7117,18.4038,19.6212,2726300.0],["2007-12-21",20.4074,20.4581,18.9618,19.841,2525100.0],["2007-12-24",19.9002,20.2129,19.655,19.9931,760300.0],["2007-12-26",20.4919,20.4919,19.7987,20.3397,1169900.0],["2007-12-27",20.4919,20.7202,19.2746,19.3337,1550500.0],["2007-12-28",19.5366,19.5366,18.4292,18.4715,1551400.0],["2007-12-31",18.5137,19.5282,17.829,18.9618,1582000.0],["2008-01-02",18.6828,19.2069,18.2686,18.4376,1602300.0],["2008-01-03",18.5983,18.649,17.178,17.5754,2710200.0],["2008-01-04",17.4063,17.4063,16.2397,16.5863,2294100.0],["2008-01-07",16.6539,17.271,16.2312,16.4848,2269300.0],["2008-01-08",16.6032,16.6032,13.2809,13.9572,8695800.0],["2008-01-09",14.1431,14.3714,11.8353,13.4837,5860900.0],["2008-01-10",13.171,15.5634,12.9004,15.073,4037400.0],["2008-01-11",15.0308,16.6624,13.3569,15.09,4996800.0],["2008-01-14",15.3098,15.3098,14.2277,15.1322,2049500.0],["2008-01-15",14.9631,14.9631,14.2108,14.3629,1759900.0],["2008-01-16",14.084,14.5658,13.1879,13.3316,3257600.0],["2008-01-17",12.9512,12.9512,9.8317,11.4041,6467000.0],["2008-01-18",11.421,12.0381,10.508,11.9282,3788900.0],["2008-01-22",11.0237,13.7374,10.6517,13.5683,2979000.0],["2008-01-23",11.1505,14.2869,8.7919,13.6106,11685300.0],["2008-01-24",13.6021,14.5574,13.2132,14.1516,4651000.0],["2008-01-25",14.5743,15.0477,13.8388,14.7941,1913500.0],["2008-01-28",15.0054,15.0054,13.9572,14.3883,1223500.0],["2008-01-29",14.253,15.7324,14.253,15.1407,1892900.0],["2008-01-30",15.259,15.5042,14.3714,14.8279,2323400.0],["2008-01-31",13.9233,15.9691,13.9233,15.5634,2747100.0],["2008-02-01",15.6056,16.3157,14.1516,15.2928,3092000.0],["2008-02-04",15.5126,15.5126,14.5996,14.9209,1217500.0],["2008-02-05",14.5827,14.5827,13.2639,13.4161,1745800.0],["2008-02-06",13.4711,13.5474,12.472,13.0055,2086100.0],["2008-02-07",12.726,13.6828,12.726,13.4457,1347900.0],["2008-02-08",13.5982,13.5982,12.4551,12.9039,1445900.0],["2008-02-11",12.5906,12.9377,11.7269,11.8624,2346200.0],["2008-02-12",12.0148,12.743,11.6338,12.0063,2361900.0],["2008-02-13",10.9649,11.1004,9.9912,10.677,6719500.0],["2008-02-14",10.8971,11.329,10.5839,11.1173,4687000.0],["2008-02-15",11.1004,11.4306,10.6347,11.4136,2744600.0],["2008-02-19",11.6084,11.9386,11.1427,11.3628,1394000.0],["2008-02-20",11.3713,11.7439,11.058,11.456,1405600.0],["2008-02-21",11.2104,12.0571,11.2104,11.4136,1507600.0],["2008-02-22",11.2528,12.7006,10.8972,12.5313,1795200.0],["2008-02-25",12.6922,14.1146,12.2096,13.5304,3449200.0],["2008-02-26",13.4457,14.2163,13.251,13.9114,3734800.0],["2008-02-27",14.3602,14.7158,13.5812,14.14,2111000.0],["2008-02-28",13.9538,13.9707,13.378,13.5135,2170100.0],["2008-02-29",13.3272,13.4288,12.489,12.5398,2348900.0],["2008-03-03",12.6244,12.9123,11.9725,12.5398,1529200.0],["2008-03-04",12.4043,12.4551,11.5322,12.0148,2601300.0],["2008-03-05",12.0402,13.5474,11.8116,12.2434,2760800.0],["2008-03-06",12.4212,12.7006,11.4644,12.2011,1388500.0],["2008-03-07",11.9555,12.4382,11.0665,11.4306,1552900.0],["2008-03-10",11.71,12.3112,10.7109,10.7786,1565400.0],["2008-03-11",11.2274,12.7006,11.1342,12.7006,1622200.0],["2008-03-12",12.6922,12.6922,10.8379,10.9395,1551200.0],["2008-03-13",10.5669,12.1079,10.4823,11.456,1284400.0],["2008-03-14",11.6846,12.2773,10.5839,10.8887,1687200.0],["2008-03-17",9.7456,10.9649,9.7456,10.8802,1644800.0],["2008-03-18",11.0242,11.8539,10.9395,11.8539,1770500.0],["2008-03-19",11.5576,11.6338,10.8802,11.0919,4049700.0],["2008-03-20",11.1596,11.4221,10.3129,11.058,3389100.0],["2008-03-24",11.6507,11.6507,10.6177,11.2612,6479700.0],["2008-03-25",10.1266,10.8125,9.7372,10.3722,23861000.0],["2008-03-26",10.4061,10.4061,9.3985,9.5593,10137900.0],["2008-03-27",9.4154,9.7202,9.0683,9.0937,4553800.0],["2008-03-28",9.2884,9.2884,8.1284,8.501,8205800.0],["2008-03-31",8.5602,9.1445,8.4671,8.9159,4161200.0],["2008-04-01",9.3392,9.788,9.1868,9.771,5179300.0],["2008-04-02",9.8134,10.169,9.6864,9.8388,5529500.0],["2008-04-03",9.9827,10.1097,9.5678,9.6948,3739700.0],["2008-04-04",9.7372,9.8303,9.3138,9.3138,3019800.0],["2008-04-07",9.534,9.8642,9.4323,9.5932,3604500.0],["2008-04-08",9.3985,9.8218,9.3138,9.7287,2135300.0],["2008-04-09",9.6864,9.8896,9.1191,9.2291,2749000.0],["2008-04-10",9.2291,9.2799,8.8904,9.2207,2927000.0],["2008-04-11",9.1021,9.5678,8.9413,9.136,1591000.0],["2008-04-14",9.1783,9.3053,8.8905,8.9751,1582600.0],["2008-04-15",8.9497,9.1445,8.7211,8.8735,1753800.0],["2008-04-16",9.7541,9.7626,8.4586,8.8904,2938100.0],["2008-04-17",9.0937,10.7109,9.0683,10.5754,7559000.0],["2008-04-18",10.804,11.1258,10.5923,11.0072,4395000.0],["2008-04-21",11.1766,11.7523,10.9988,11.5407,2889600.0],["2008-04-22",11.3967,11.5237,10.9395,11.3036,2953800.0],["2008-04-23",11.1766,11.1766,9.5594,9.7456,7705800.0],["2008-04-24",9.9319,10.9734,9.7626,10.7447,2880100.0],["2008-04-25",10.7701,11.058,10.3637,10.7024,2754100.0],["2008-04-28",10.6008,10.9818,10.2452,10.9734,1522800.0],["2008-04-29",10.8125,11.1427,10.55,10.9395,1685700.0],["2008-04-30",11.0665,11.3459,10.7786,11.0326,2768800.0],["2008-05-01",10.9226,11.5745,10.5923,11.5322,2726200.0],["2008-05-02",11.7439,11.9725,11.5322,11.7693,1607400.0],["2008-05-05",11.6084,11.9047,11.0411,11.1512,1525500.0],["2008-05-06",11.8624,11.8624,10.5923,11.3459,2133100.0],["2008-05-07",11.3036,11.4898,10.9395,10.9395,1697500.0],["2008-05-08",10.8887,11.1088,10.5923,10.6347,1353100.0],["2008-05-09",10.5839,10.5923,10.2791,10.3299,1999600.0],["2008-05-12",10.4738,10.9649,10.2621,10.6262,1606000.0],["2008-05-13",10.5839,10.9056,10.2537,10.4145,1573500.0],["2008-05-14",10.4992,10.7278,10.4145,10.5754,1534700.0],["2008-05-15",10.6685,11.2189,10.4061,11.202,1599200.0],["2008-05-16",11.1512,11.1512,10.7024,10.9395,1195400.0],["2008-05-19",10.9988,11.3205,10.7532,10.8802,1460200.0],["2008-05-20",10.8464,11.0919,10.3637,10.4484,1378100.0],["2008-05-21",10.4145,10.5331,9.9573,10.0335,2281600.0],["2008-05-22",10.0293,10.4196,10.0123,10.2414,1926600.0],["2008-05-23",10.2753,10.2753,9.6814,9.7577,1736400.0],["2008-05-27",10.1735,10.4281,9.9444,10.1311,2958900.0],["2008-05-28",10.2414,10.2668,9.7577,9.8511,2504700.0],["2008-05-29",9.8002,10.0123,9.7577,9.9699,1589100.0],["2008-05-30",9.9784,10.3347,9.7153,10.199,2153500.0],["2008-06-02",10.1481,10.445,10.0717,10.3602,1793400.0],["2008-06-03",10.3941,11.0984,10.3347,10.7675,2385400.0],["2008-06-04",10.7165,10.9287,10.182,10.5978,2736600.0],["2008-06-05",10.6402,10.9966,10.3262,10.8353,1722200.0],["2008-06-06",10.4111,10.5638,9.5711,9.6135,4048800.0],["2008-06-09",10.1056,10.1056,8.7565,8.8159,2883600.0],["2008-06-10",8.8244,9.3505,8.782,9.0959,2141300.0],["2008-06-11",9.2062,9.2062,7.4244,7.6959,7111100.0],["2008-06-12",7.9844,8.5274,7.7892,7.9674,3043700.0],["2008-06-13",8.0353,8.7735,7.8317,8.3577,1764300.0],["2008-06-16",8.3068,8.9517,8.3068,8.8923,2306600.0],["2008-06-17",9.342,9.342,8.4086,8.4086,1708800.0],["2008-06-18",8.3662,8.6123,8.0862,8.3068,1687600.0],["2008-06-19",8.2729,8.3577,7.7129,7.8401,2524700.0],["2008-06-20",7.9504,7.9504,7.4329,7.8062,3223000.0],["2008-06-23",7.8062,8.0268,6.5504,6.5504,3481900.0],["2008-06-24",6.4995,7.1104,6.194,6.9322,2578600.0],["2008-06-25",6.9662,7.4159,6.9407,7.0001,1602400.0],["2008-06-26",6.9492,7.1019,6.0583,6.0922,2892300.0],["2008-06-27",6.1431,6.5504,5.8292,5.931,3648400.0],["2008-06-30",5.8971,5.8971,4.5904,5.1843,10244800.0],["2008-07-01",5.0825,5.634,4.8958,5.5492,6079500.0],["2008-07-02",5.5407,6.1347,5.388,5.4983,4089500.0],["2008-07-03",5.5237,5.9819,5.3455,5.9819,2196700.0],["2008-07-07",5.9904,6.0922,4.6922,4.9213,4859100.0],["2008-07-08",4.9722,6.6183,4.8789,6.3637,6605700.0],["2008-07-09",6.3977,7.051,5.388,5.6425,4802200.0],["2008-07-10",5.5237,5.5237,3.7334,4.3952,9913000.0],["2008-07-11",3.971,4.2849,3.411,3.5213,9572000.0],["2008-07-14",4.0049,4.3867,3.1904,3.3346,6638100.0],["2008-07-15",3.2752,3.5892,2.9782,3.1394,9309800.0],["2008-07-16",3.1819,4.1237,3.0207,3.4788,7517900.0],["2008-07-17",3.8607,6.1516,3.7419,4.8364,14663500.0],["2008-07-18",4.8534,5.3371,4.7516,5.0401,7436600.0],["2008-07-21",5.2352,5.5577,4.8789,4.9637,4059300.0],["2008-07-22",4.8364,5.4134,4.3019,5.3286,5985100.0],["2008-07-23",5.2607,5.931,5.1674,5.8546,5610400.0],["2008-07-24",5.9225,6.0243,4.6752,4.6752,5138700.0],["2008-07-25",4.8704,4.8704,4.2849,4.6243,4773200.0],["2008-07-28",4.6667,4.8874,4.2255,4.2425,3414300.0],["2008-07-29",4.3613,5.1758,4.234,5.1589,4764000.0],["2008-07-30",5.4304,5.5068,4.8789,5.3286,6184400.0],["2008-07-31",5.108,5.7274,4.9043,5.4304,3789500.0],["2008-08-01",5.5577,6.2959,5.2013,5.9819,7095900.0],["2008-08-04",5.7868,6.3213,5.6849,6.245,4812900.0],["2008-08-05",6.2365,6.8898,6.2365,6.7965,5559800.0],["2008-08-06",6.639,6.988,6.4603,6.8092,3657500.0],["2008-08-07",6.622,6.6816,5.89,5.9496,5035300.0],["2008-08-08",5.9666,6.5965,5.7964,6.2815,4060900.0],["2008-08-11",6.256,6.8688,6.239,6.6646,3066800.0],["2008-08-12",6.5284,6.6305,6.1283,6.3241,3799700.0],["2008-08-13",6.273,6.4262,5.9921,6.0517,3221200.0],["2008-08-14",6.0347,7.0135,5.9581,6.639,4762300.0],["2008-08-15",7.022,7.3029,6.8348,7.2944,5559300.0],["2008-08-18",7.3455,7.4646,6.7667,6.9625,4071300.0],["2008-08-19",6.8518,7.0561,6.0602,6.1624,5113200.0],["2008-08-20",6.1709,6.1964,5.3538,5.8049,5461500.0],["2008-08-21",5.49,6.0092,5.3878,5.6517,3553300.0],["2008-08-22",5.8049,6.0602,5.4389,5.9326,2643800.0],["2008-08-25",5.8815,5.9326,5.6091,5.6857,2442100.0],["2008-08-26",5.7027,6.0177,5.5495,5.7879,2870100.0],["2008-08-27",6.1794,6.3496,5.9411,5.9836,4064200.0],["2008-08-28",6.2986,6.8178,6.2645,6.7837,8066700.0],["2008-08-29",6.639,7.3625,6.4943,7.1582,6678200.0],["2008-09-02",7.371,7.7115,6.9795,7.3199,5300400.0],["2008-09-03",7.2689,8.7073,7.0901,8.3413,9051500.0],["2008-09-04",8.0179,8.452,7.7625,7.9498,9741500.0],["2008-09-05",7.6434,7.9243,7.4136,7.8391,7631100.0],["2008-09-08",8.6733,8.9457,7.4732,7.4902,12185300.0],["2008-09-09",7.2008,7.6604,6.273,6.3156,7443200.0],["2008-09-10",6.3581,6.7241,5.2091,5.5495,13707100.0],["2008-09-11",5.1921,5.924,5.1069,5.6942,8488600.0],["2008-09-12",5.5921,6.273,5.4474,5.7964,6717300.0],["2008-09-15",5.1921,5.6006,4.5537,4.5537,8034600.0],["2008-09-16",4.2047,5.0133,4.0855,5.0133,6271000.0],["2008-09-17",5.0048,5.5921,4.5707,4.6303,7201000.0],["2008-09-18",5.0559,8.086,4.809,8.086,12889100.0],["2008-09-19",8.6903,8.6903,6.8348,8.6903,74400.0],["2008-09-22",8.2818,8.6392,5.8389,5.9411,3802200.0],["2008-09-23",6.2986,6.7497,5.9836,6.1453,2310000.0],["2008-09-24",6.5709,7.7881,6.1283,6.6731,2132600.0],["2008-09-25",6.8944,7.4391,6.6986,6.7922,1932000.0],["2008-09-26",6.256,6.8859,5.9836,6.6816,2240400.0],["2008-09-29",6.7241,6.8093,5.5751,5.7198,2123200.0],["2008-09-30",6.5454,6.5454,5.7027,5.9836,1991100.0],["2008-10-01",5.7964,7.1752,5.6772,7.1752,2061100.0],["2008-10-02",7.2263,7.4902,6.6986,6.7837,1602600.0],["2008-10-03",7.1157,7.5838,6.4007,6.5965,2121100.0],["2008-10-06",6.4518,7.0646,5.9581,6.6731,2908700.0],["2008-10-07",6.8688,6.8688,5.5666,5.5836,2193000.0],["2008-10-08",5.3112,6.2986,5.1069,5.8049,2481700.0],["2008-10-09",5.9155,6.0858,4.0941,4.3579,3724200.0],["2008-10-10",4.1196,5.3282,3.677,5.2006,4806200.0],["2008-10-13",5.7283,5.8219,4.7665,5.2687,2970500.0],["2008-10-14",5.8219,5.9666,4.9793,5.2346,5280900.0],["2008-10-15",4.9367,5.0984,4.7665,4.809,2078000.0],["2008-10-16",5.0474,5.49,4.5196,5.4048,4338400.0],["2008-10-17",5.3197,5.7198,4.5026,4.6643,5190300.0],["2008-10-20",4.8856,5.0218,4.4005,4.4941,4353600.0],["2008-10-21",4.4941,4.5537,4.0855,4.1451,3515800.0],["2008-10-22",4.06,4.1451,3.3025,3.5323,4292400.0],["2008-10-23",3.6004,3.6004,2.2215,2.3066,6490100.0],["2008-10-24",2.2556,2.4684,2.0513,2.3747,6282900.0],["2008-10-27",2.6982,2.6982,1.8215,1.83,4203700.0],["2008-10-28",2.1875,2.1875,1.3448,1.813,10198300.0],["2008-10-29",1.6768,3.1408,1.481,2.5279,15620800.0],["2008-10-30",2.7663,3.0897,1.9066,2.0513,30335300.0],["2008-10-31",2.0853,3.3195,1.9151,3.3025,14489800.0],["2008-11-03",3.2344,3.6089,3.1578,3.4302,5989500.0],["2008-11-04",3.5323,4.4601,3.5238,4.0856,7266100.0],["2008-11-05",3.9409,4.6388,3.5749,3.8132,7224600.0],["2008-11-06",3.7025,3.9238,3.328,3.3961,3232400.0],["2008-11-07",3.3876,3.6174,3.0982,3.1067,3002200.0],["2008-11-10",3.2599,3.3706,2.613,2.6556,2680500.0],["2008-11-11",2.5875,3.3025,2.545,2.8939,5205000.0],["2008-11-12",3.0642,3.0642,2.3322,2.4684,4014700.0],["2008-11-13",2.5364,2.8088,1.9577,2.7833,5530600.0],["2008-11-14",2.6726,2.7833,2.2726,2.3237,3404700.0],["2008-11-17",2.6726,2.6726,2.1534,2.1875,2146300.0],["2008-11-18",2.1194,2.179,1.8045,1.9406,5995800.0],["2008-11-19",1.9917,1.9917,1.7023,1.7449,5038000.0],["2008-11-20",1.6683,1.7449,1.5321,1.6342,3702200.0],["2008-11-21",1.83,1.9662,1.4895,1.6427,3308300.0],["2008-11-24",1.7364,2.0853,1.6172,2.0853,2714000.0],["2008-11-25",2.0343,2.2556,1.847,2.1619,2609200.0],["2008-11-26",2.0172,2.4684,1.9662,2.4684,1327900.0],["2008-11-28",2.3917,2.5194,2.3066,2.3151,689400.0],["2008-12-01",2.213,2.213,1.7278,1.7278,1443000.0],["2008-12-02",1.7959,2.0343,1.7534,2.0172,1613400.0],["2008-12-03",2.0002,2.0598,1.7449,1.9066,2874200.0],["2008-12-04",1.7959,2.0172,1.7534,1.7789,8910000.0],["2008-12-05",1.813,1.9066,1.7449,1.9066,3089400.0],["2008-12-08",1.9917,2.0002,1.7959,1.8896,3416600.0],["2008-12-09",1.9066,1.9577,1.7534,1.9066,2656200.0],["2008-12-10",1.9747,2.3322,1.847,1.8811,4380600.0],["2008-12-11",1.8811,2.1534,1.7704,1.864,6252100.0],["2008-12-12",1.8215,1.9747,1.7534,1.9747,2199500.0],["2008-12-15",1.9577,2.0343,1.8385,1.9151,1368300.0],["2008-12-16",1.9832,2.0258,1.7789,2.0258,2669700.0],["2008-12-17",1.9662,1.9917,1.8896,1.9321,1342600.0],["2008-12-18",1.9236,2.4258,1.8896,2.1704,4877400.0],["2008-12-19",2.0938,2.6386,2.0513,2.6386,2905900.0],["2008-12-22",2.6216,2.6216,2.3066,2.3066,2908500.0],["2008-12-23",2.3066,2.4939,2.2641,2.4258,1501700.0],["2008-12-24",2.3577,2.5279,2.3151,2.4684,568800.0],["2008-12-26",2.4258,2.5024,2.3407,2.4003,390700.0],["2008-12-29",2.3492,2.5364,2.3322,2.5024,1407700.0],["2008-12-30",2.4684,2.6386,2.3577,2.6386,1135700.0],["2008-12-31",2.6045,2.962,2.545,2.962,1728300.0],["2009-01-02",2.9365,3.5153,2.8684,3.4046,3364400.0],["2009-01-05",3.4897,3.694,3.4046,3.6429,3906700.0],["2009-01-06",3.7196,3.7876,3.3365,3.6344,4353200.0],["2009-01-07",3.5749,3.66,3.3621,3.3961,3497300.0],["2009-01-08",3.3025,3.7876,3.3025,3.694,2726000.0],["2009-01-09",3.7536,3.7621,3.328,3.4897,1727200.0],["2009-01-12",3.5749,3.5834,2.8514,2.8939,2616300.0],["2009-01-13",2.9024,2.945,2.7492,2.8939,2836000.0],["2009-01-14",2.7748,2.8003,2.3577,2.4173,2328200.0],["2009-01-15",2.4088,2.5535,2.1024,2.3322,2141900.0],["2009-01-16",2.4088,2.6897,2.179,2.3832,2362400.0],["2009-01-20",2.3407,2.4769,1.7789,1.813,4628300.0],["2009-01-21",2.2726,2.2726,1.4895,1.7023,5720900.0],["2009-01-22",1.7193,1.7364,1.5321,1.6002,2055300.0],["2009-01-23",1.5746,1.8725,1.447,1.6683,2085600.0],["2009-01-26",1.6683,1.7023,1.6002,1.6342,2113200.0],["2009-01-27",1.6512,1.9236,1.5321,1.9236,4864100.0],["2009-01-28",2.1619,2.8258,2.1619,2.8258,5630000.0],["2009-01-29",2.613,2.7663,2.5024,2.6386,2600900.0],["2009-01-30",2.6726,2.6982,2.2981,2.3492,1993600.0],["2009-02-02",2.3407,2.4939,2.2556,2.4003,1274800.0],["2009-02-03",2.4173,2.5279,2.3407,2.4343,1404800.0],["2009-02-04",2.4854,2.7322,2.3407,2.3832,1786500.0],["2009-02-05",2.4173,2.6216,2.2981,2.613,1227800.0],["2009-02-06",2.6386,2.8429,2.6216,2.8003,2173700.0],["2009-02-09",2.8003,2.979,2.6471,2.8514,2745600.0],["2009-02-10",2.8088,2.8088,2.3747,2.3747,2375500.0],["2009-02-11",2.4343,2.5109,2.2045,2.3577,1683400.0],["2009-02-12",2.3832,2.7748,2.2981,2.7067,2390300.0],["2009-02-13",2.7067,3.2514,2.6556,2.9365,5254700.0],["2009-02-17",2.545,2.545,2.179,2.196,4475200.0],["2009-02-18",2.3237,2.4343,1.9577,2.0258,3731200.0],["2009-02-19",2.0768,2.2556,1.9662,1.9662,4142500.0],["2009-02-20",1.9662,2.0258,1.6683,1.864,2600400.0],["2009-02-23",1.847,2.0513,1.7364,1.7704,2300500.0],["2009-02-24",1.6938,2.0428,1.6938,2.0428,2001000.0],["2009-02-25",2.0428,2.0428,1.8811,1.8896,1931000.0],["2009-02-26",1.9747,2.1109,1.7959,1.9832,2327800.0],["2009-02-27",1.8811,2.1364,1.8725,1.9406,2253800.0],["2009-03-02",1.8215,1.9747,1.7193,1.7193,2123500.0],["2009-03-03",1.7108,1.8215,1.2427,1.5917,4026500.0],["2009-03-04",1.7193,1.7874,1.6598,1.7364,2221700.0],["2009-03-05",1.7023,1.7619,1.1916,1.2001,2997600.0],["2009-03-06",1.2342,1.2938,0.9192,1.0469,3473200.0],["2009-03-09",1.0129,1.2597,1.0044,1.0639,2109000.0],["2009-03-10",1.1746,1.2597,0.7916,0.8341,15410500.0],["2009-03-11",0.8086,1.0554,0.7831,1.0554,11451500.0],["2009-03-12",0.7746,0.8086,0.5958,0.732,18833400.0],["2009-03-13",0.8086,1.0129,0.766,0.8852,8802300.0],["2009-03-16",1.0299,1.1065,0.8767,0.9278,6115900.0],["2009-03-17",0.9448,1.0044,0.7831,0.9448,4480200.0],["2009-03-18",0.9703,1.098,0.8682,1.0725,4723600.0],["2009-03-19",1.2086,1.2512,0.9533,0.9533,5343500.0],["2009-03-20",0.9533,0.9788,0.8426,0.8682,2846700.0],["2009-03-23",1.0469,1.0725,0.9363,0.9959,3782600.0],["2009-03-24",1.0554,1.1491,0.9618,1.0044,3328400.0],["2009-03-25",1.0554,1.1491,0.9788,1.0895,2567100.0],["2009-03-26",1.098,1.3278,1.0639,1.3193,4815300.0],["2009-03-27",1.2682,1.3618,1.1491,1.2342,3140600.0],["2009-03-30",1.2257,1.2257,1.0469,1.0639,2021200.0],["2009-03-31",1.1405,1.2086,1.0725,1.2086,2860200.0],["2009-04-01",1.2086,1.2852,1.1235,1.2767,1796100.0],["2009-04-02",1.3618,1.447,1.3618,1.447,3594600.0],["2009-04-03",1.481,1.5151,1.3363,1.4214,2187100.0],["2009-04-06",1.4555,1.4555,1.2427,1.2427,3680700.0],["2009-04-07",1.2512,1.6683,1.2427,1.6172,7104800.0],["2009-04-08",1.7789,1.8215,1.481,1.6002,3703700.0],["2009-04-09",1.7023,1.7874,1.6087,1.7874,4847500.0],["2009-04-13",1.9066,2.0938,1.6853,2.0938,3752700.0],["2009-04-14",2.0768,2.2045,1.6683,1.6683,5132600.0],["2009-04-15",1.7023,1.7023,1.5236,1.5661,4438800.0],["2009-04-16",1.6938,2.179,1.6768,2.179,9765200.0],["2009-04-17",2.1364,2.4173,2.0683,2.2556,6206100.0],["2009-04-20",2.1619,2.1704,1.8385,1.8385,3887300.0],["2009-04-21",1.864,2.3066,1.7023,2.1279,6029500.0],["2009-04-22",2.1109,2.2981,1.9151,2.1024,5354000.0],["2009-04-23",2.1875,2.1875,1.8896,2.0598,3421100.0],["2009-04-24",2.0002,2.0768,1.8896,2.0598,3652000.0],["2009-04-27",1.9577,2.213,1.8981,2.0683,4663300.0],["2009-04-28",2.0853,2.3151,2.0258,2.2471,4751600.0],["2009-04-29",1.9577,2.3407,1.9577,2.2726,7215600.0],["2009-04-30",2.3662,2.3747,2.1279,2.179,3729700.0],["2009-05-01",2.213,2.6897,2.179,2.6386,5745400.0],["2009-05-04",2.7067,3.3195,2.6811,3.3025,8783500.0],["2009-05-05",3.3876,4.0685,3.2855,3.9409,9083000.0],["2009-05-06",4.043,4.2728,3.5749,4.06,8726900.0],["2009-05-07",4.1877,4.2898,3.3365,3.5578,6639500.0],["2009-05-08",3.7196,4.9537,3.6855,4.5026,9770000.0],["2009-05-11",4.392,4.8261,3.1833,4.7324,8413800.0],["2009-05-12",4.7409,5.0218,3.9153,4.2898,7779800.0],["2009-05-13",4.0685,4.1026,3.5578,3.694,5130600.0],["2009-05-14",3.6174,4.2473,3.4897,4.0089,4587800.0],["2009-05-15",3.9153,4.0856,3.5153,3.5663,3384500.0],["2009-05-18",3.7451,4.077,3.6259,4.0685,4046600.0],["2009-05-19",4.06,4.426,3.7621,4.2217,3557200.0],["2009-05-20",4.4601,4.7495,4.2983,4.3154,4687700.0],["2009-05-21",4.3239,4.3409,3.9579,4.3154,3114900.0],["2009-05-22",4.4345,4.4686,3.9749,4.026,2327700.0],["2009-05-26",4.026,4.1451,3.9153,4.077,3274400.0],["2009-05-27",3.9919,4.1962,3.8472,3.8557,2805300.0],["2009-05-28",3.9664,4.0345,3.5493,3.6855,3390500.0],["2009-05-29",3.7451,3.7791,3.4983,3.711,4510100.0],["2009-06-01",3.8728,4.1707,3.6855,3.9749,4366200.0],["2009-06-02",4.077,4.1962,3.711,4.1281,2504200.0],["2009-06-03",4.1451,4.1451,3.8387,3.8728,1879600.0],["2009-06-04",3.9238,4.0856,3.8472,4.0856,1723800.0],["2009-06-05",4.2302,4.392,3.8983,4.2983,3536500.0],["2009-06-08",4.2898,4.3579,3.9323,4.1111,2895600.0],["2009-06-09",4.1111,4.1281,3.9153,4.0089,1769300.0],["2009-06-10",4.1111,4.1622,3.9409,4.0941,1823800.0],["2009-06-11",4.0941,4.3239,4.026,4.1792,1810800.0],["2009-06-12",4.0515,4.2047,3.9834,4.0856,1528400.0],["2009-06-15",4.043,4.0685,3.8047,3.8217,1747500.0],["2009-06-16",3.9153,4.026,3.5578,3.6174,2672900.0],["2009-06-17",3.6174,3.6259,3.1918,3.4216,2612200.0],["2009-06-18",3.4472,3.5323,3.2514,3.3195,1656600.0],["2009-06-19",3.4387,3.4472,3.3025,3.3791,2191600.0],["2009-06-22",3.3621,3.4131,3.0982,3.0982,2261500.0],["2009-06-23",3.0897,3.2259,2.8003,2.928,3080300.0],["2009-06-24",3.0642,3.4046,3.0216,3.1493,2697200.0],["2009-06-25",3.1408,3.3876,2.8599,3.3791,4009200.0],["2009-06-26",3.311,3.7962,3.1237,3.6344,15367900.0],["2009-06-29",3.5749,3.8302,3.4216,3.7876,2621500.0],["2009-06-30",3.7876,3.7876,3.5578,3.7451,2440500.0],["2009-07-01",3.7962,3.8728,3.6174,3.711,1915100.0],["2009-07-02",3.6344,3.7876,3.4387,3.4387,1552400.0],["2009-07-06",3.4131,3.4897,3.277,3.3961,1854800.0],["2009-07-07",3.311,3.4812,3.2174,3.2259,1745300.0],["2009-07-08",3.0727,3.345,2.7833,3.0642,3040100.0],["2009-07-09",3.1152,3.1237,2.928,2.945,1831600.0],["2009-07-10",2.8684,3.0557,2.8599,2.9195,1633800.0],["2009-07-13",2.9876,3.2174,2.8939,3.2089,2119100.0],["2009-07-14",3.1918,3.2599,2.7833,2.8003,4142400.0],["2009-07-15",2.911,3.4557,2.911,3.3536,4713000.0],["2009-07-16",3.0812,4.2388,3.0642,4.0004,14192000.0],["2009-07-17",3.9579,4.5792,3.9153,4.2302,8954300.0],["2009-07-20",4.2983,4.7239,4.2473,4.6814,4163800.0],["2009-07-21",4.7069,4.758,4.2728,4.5196,3141500.0],["2009-07-22",4.3749,4.8601,4.3749,4.6388,3049300.0],["2009-07-23",4.6473,4.8431,4.6048,4.7409,3122400.0],["2009-07-24",4.6643,4.9112,4.5707,4.8516,1940000.0],["2009-07-27",4.8601,5.4474,4.8431,5.3963,4845800.0],["2009-07-28",5.3197,5.3708,4.8175,5.2091,2680800.0],["2009-07-29",5.158,5.6602,5.0048,5.4134,4868500.0],["2009-07-30",5.507,5.856,5.4304,5.6857,3593800.0],["2009-07-31",5.6602,5.8389,5.4814,5.6176,2310300.0],["2009-08-03",5.6261,5.6857,5.2857,5.4644,4325200.0],["2009-08-04",5.3027,6.1879,5.2772,6.0858,4959600.0],["2009-08-05",6.4007,7.4391,6.1794,7.2944,9553600.0],["2009-08-06",7.3114,7.4476,6.2645,7.1497,7343600.0],["2009-08-07",7.1838,7.5242,6.656,6.7241,4667400.0],["2009-08-10",6.6475,7.1838,6.4858,6.6986,3178500.0],["2009-08-11",6.5028,6.6646,5.9326,6.0092,3980400.0],["2009-08-12",6.0347,6.4433,5.9411,6.0517,3037200.0],["2009-08-13",6.0858,6.3837,6.0092,6.3666,2115600.0],["2009-08-14",6.3326,6.3666,5.9666,6.2645,2290700.0],["2009-08-17",5.856,5.9921,5.7283,5.7964,2325100.0],["2009-08-18",5.856,6.3071,5.8304,6.2134,2711600.0],["2009-08-19",6.0602,6.4943,5.924,6.4262,2697500.0],["2009-08-20",6.4262,6.622,6.3581,6.3922,3464100.0],["2009-08-21",6.4688,6.8518,6.3156,6.4262,3521400.0],["2009-08-24",6.5369,6.8348,6.2815,6.3411,3669000.0],["2009-08-25",6.4177,6.9284,6.3837,6.7752,4794100.0],["2009-08-26",6.7582,6.8433,6.4007,6.5624,3368600.0],["2009-08-27",6.5879,6.8773,6.1879,6.7582,4286400.0],["2009-08-28",6.9369,7.3625,6.8944,7.2433,5112800.0],["2009-08-31",7.1072,7.1497,6.7667,6.9199,3659700.0],["2009-09-01",6.8688,7.1752,6.256,6.2986,3801200.0],["2009-09-02",6.29,6.4773,6.1028,6.1283,2605700.0],["2009-09-03",6.3241,6.5284,6.273,6.4773,1643100.0],["2009-09-04",6.4773,6.6646,6.3241,6.639,1652000.0],["2009-09-08",6.7667,7.0476,6.7412,7.0135,2361400.0],["2009-09-09",7.005,7.7966,6.9029,7.703,4501900.0],["2009-09-10",7.6945,7.703,7.2604,7.6689,4272900.0],["2009-09-11",7.703,8.4605,7.6945,8.2903,4239600.0],["2009-09-14",8.1711,8.1711,7.6945,7.7115,4745400.0],["2009-09-15",7.9753,8.1285,7.3965,7.4476,7413100.0],["2009-09-16",7.5753,7.7625,7.5242,7.6264,9122500.0],["2009-09-17",7.6264,8.2392,7.4902,7.6604,9409000.0],["2009-09-18",7.7115,7.7711,7.4306,7.4561,4603400.0],["2009-09-21",7.354,7.4391,7.0391,7.0731,2570700.0],["2009-09-22",7.2178,7.6689,7.1582,7.5412,3428700.0],["2009-09-23",7.7115,7.7115,7.2689,7.2689,2153400.0],["2009-09-24",7.3455,7.4391,6.4092,6.5369,8218600.0],["2009-09-25",6.4858,6.6901,6.3071,6.5113,4553500.0],["2009-09-28",6.5454,6.988,6.5369,6.8007,3280700.0],["2009-09-29",6.8178,6.8944,6.3837,6.4773,3124900.0],["2009-09-30",6.5624,6.7156,6.273,6.3071,4982700.0],["2009-10-01",6.273,6.3666,5.6261,5.6432,7914900.0],["2009-10-02",5.5751,5.9326,5.4219,5.7453,4312800.0],["2009-10-05",5.8645,5.8645,5.5581,5.7198,2414900.0],["2009-10-06",5.7198,5.9751,5.5921,5.924,3968800.0],["2009-10-07",5.8049,6.2134,5.7879,6.1453,4753200.0],["2009-10-08",6.1879,6.2134,5.8389,5.924,3322100.0],["2009-10-09",5.8985,5.9666,5.6602,5.7113,1694700.0],["2009-10-12",5.7198,5.907,5.6176,5.7113,1729500.0],["2009-10-13",5.7113,5.7368,5.507,5.5921,1985500.0],["2009-10-14",5.7453,6.4347,5.6176,6.3666,5613200.0],["2009-10-15",6.1879,6.3922,6.1709,6.2305,4880200.0],["2009-10-16",5.3623,5.7623,4.9537,5.4644,20528100.0],["2009-10-19",5.4644,5.5155,5.1325,5.1665,4891000.0],["2009-10-20",5.158,5.1665,4.6814,4.8686,7366400.0],["2009-10-21",4.775,4.9452,4.5026,4.5196,4686000.0],["2009-10-22",4.6388,4.8856,4.4686,4.792,4380400.0],["2009-10-23",4.9197,4.9282,4.3324,4.3664,5158900.0],["2009-10-26",4.3494,4.443,3.8557,3.8983,7344400.0],["2009-10-27",3.9919,4.077,3.8132,3.8728,4906700.0],["2009-10-28",3.8387,3.8728,3.5323,3.5834,6857600.0],["2009-10-29",3.8047,4.0515,3.6004,4.0175,8623600.0],["2009-10-30",4.1196,4.1962,3.4983,3.6685,8071400.0],["2009-11-02",3.694,3.7196,3.1663,3.345,6916100.0],["2009-11-03",3.2855,3.6515,3.2174,3.6259,4084700.0],["2009-11-04",3.7962,3.9664,3.4983,3.5323,7123800.0],["2009-11-05",3.6259,3.677,3.4216,3.6429,2769600.0],["2009-11-06",3.5749,4.1026,3.5408,3.9749,4574000.0],["2009-11-09",4.0941,4.2302,3.9494,4.0345,3146100.0],["2009-11-10",4.0089,4.026,3.6344,3.7025,5574200.0],["2009-11-11",3.8047,3.8302,3.5323,3.5578,5679700.0],["2009-11-12",3.694,3.711,3.4727,3.4897,4934600.0],["2009-11-13",3.5068,3.7536,3.4472,3.7281,4819900.0],["2009-11-16",3.7962,3.8642,3.6685,3.7451,3814000.0],["2009-11-17",3.7451,3.7876,3.5749,3.6174,2554000.0],["2009-11-18",3.694,3.9749,3.677,3.8983,8129200.0],["2009-11-19",3.7706,3.8387,3.6344,3.7451,3857400.0],["2009-11-20",3.711,3.711,3.4983,3.5238,3294900.0],["2009-11-23",3.6089,3.8217,3.6004,3.66,3122600.0],["2009-11-24",3.66,3.7451,3.5153,3.5323,2113600.0],["2009-11-25",3.5493,3.5919,3.4727,3.4897,1650600.0],["2009-11-27",3.4216,3.4812,3.3536,3.3876,2109200.0],["2009-11-30",3.3706,3.5238,3.3195,3.4046,2184300.0],["2009-12-01",3.4983,3.7366,3.4046,3.6855,4877600.0],["2009-12-02",3.6855,3.7876,3.6004,3.6174,1855600.0],["2009-12-03",3.8557,4.3749,3.8472,3.9409,12601400.0],["2009-12-04",4.1451,4.4941,4.026,4.4601,7382200.0],["2009-12-07",4.426,4.6643,4.3324,4.409,3871600.0],["2009-12-08",4.392,4.5962,4.2558,4.2813,3141600.0],["2009-12-09",4.3409,4.3579,4.043,4.1451,2465500.0],["2009-12-10",4.1707,4.2047,3.8983,3.9153,3227800.0],["2009-12-11",4.0004,4.4175,3.9579,4.392,5288900.0],["2009-12-14",4.4345,4.4941,4.2388,4.3664,3259400.0],["2009-12-15",4.3069,4.426,4.2217,4.2558,1800200.0],["2009-12-16",4.3749,4.5452,4.2558,4.5111,2363900.0],["2009-12-17",4.4515,4.4856,4.3494,4.392,2307900.0],["2009-12-18",4.4175,4.4601,4.2132,4.2898,3837400.0],["2009-12-21",4.3579,4.426,4.2813,4.3409,1753600.0],["2009-12-22",4.3324,5.4219,4.2983,5.4134,9995200.0],["2009-12-23",5.1921,5.2772,4.8686,4.9027,6517000.0],["2009-12-24",4.9708,5.158,4.8431,5.0984,3324800.0],["2009-12-28",5.2346,5.2772,4.8346,4.9282,2770100.0],["2009-12-29",4.9963,5.141,4.9027,4.9793,2683400.0],["2009-12-30",4.9537,4.9622,4.7069,4.8346,1788000.0],["2009-12-31",4.8175,5.0218,4.8175,4.9197,1703100.0],["2010-01-04",5.0048,5.3878,4.9963,5.2857,4506900.0],["2010-01-05",5.3027,5.5666,5.2176,5.541,4229400.0],["2010-01-06",5.5666,5.5666,5.2942,5.3367,5447700.0],["2010-01-07",5.3623,5.7964,5.3112,5.7538,5412500.0],["2010-01-08",5.6772,5.9921,5.6006,5.9751,3392200.0],["2010-01-11",5.9836,6.0687,5.89,5.9496,2338000.0],["2010-01-12",6.273,6.3411,5.4134,5.4644,7333200.0],["2010-01-13",5.5751,5.7368,5.3197,5.6857,3607600.0],["2010-01-14",5.6347,5.7708,5.49,5.6942,2324100.0],["2010-01-15",5.6176,5.7113,5.3027,5.3538,3308200.0],["2010-01-19",5.3793,5.5666,5.2942,5.524,4430800.0],["2010-01-20",5.558,5.8815,5.49,5.7113,5064900.0],["2010-01-21",5.6687,5.8219,5.3112,5.3963,3626900.0],["2010-01-22",5.3708,5.507,5.1921,5.2346,3770200.0],["2010-01-25",5.3538,5.4048,4.9197,5.158,4412900.0],["2010-01-26",5.2516,6.1028,5.1325,5.6517,11645300.0],["2010-01-27",5.6261,5.8134,5.3197,5.6176,4982600.0],["2010-01-28",5.6857,5.7283,5.4048,5.5495,4999300.0],["2010-01-29",5.6517,5.7283,5.0133,5.1495,5538200.0],["2010-02-01",5.2346,5.507,4.9878,5.4814,5689900.0],["2010-02-02",5.4814,5.873,5.4048,5.7964,4708300.0],["2010-02-03",5.7538,5.8219,5.541,5.6347,3281000.0],["2010-02-04",5.4814,5.5751,5.141,5.2091,4591700.0],["2010-02-05",5.2176,5.5325,4.9367,5.3538,4449400.0],["2010-02-08",5.3282,5.49,5.0729,5.0899,2817400.0],["2010-02-09",5.2772,5.3623,5.0814,5.2772,3048200.0],["2010-02-10",5.3282,5.3878,5.1495,5.2176,3149200.0],["2010-02-11",5.2091,5.4644,5.0729,5.4304,2691700.0],["2010-02-12",5.3623,5.7283,5.2346,5.6261,5509500.0],["2010-02-16",5.6432,5.873,5.49,5.8645,3578800.0],["2010-02-17",5.924,5.9581,5.7453,5.7879,2118600.0],["2010-02-18",5.7623,6.1028,5.7113,6.0773,3036400.0],["2010-02-19",5.9921,6.3411,5.9836,6.3326,5550100.0],["2010-02-22",6.3837,6.5965,6.1794,6.4092,4346800.0],["2010-02-23",6.6731,7.1412,6.4347,6.5879,11148000.0],["2010-02-24",6.5709,6.7071,6.4518,6.5113,4048000.0],["2010-02-25",6.3837,6.9369,6.1539,6.8007,4993000.0],["2010-02-26",6.8178,6.8178,6.3922,6.5199,4565300.0],["2010-03-01",6.5794,6.7582,6.4262,6.4688,3073500.0],["2010-03-02",6.5709,6.8178,6.5284,6.7497,4196400.0],["2010-03-03",6.7497,6.8348,6.5794,6.6305,2816500.0],["2010-03-04",6.6475,6.8263,6.605,6.8092,2744400.0],["2010-03-05",6.8518,7.1497,6.8007,7.0816,3960800.0],["2010-03-08",7.022,7.2348,6.9625,6.9965,2469700.0],["2010-03-09",6.971,7.2689,6.8944,7.2178,6228300.0],["2010-03-10",7.354,7.703,7.1497,7.3029,6747600.0],["2010-03-11",7.2774,7.3965,7.1072,7.2859,3839800.0],["2010-03-12",7.354,7.3795,7.0646,7.1582,1999200.0],["2010-03-15",7.1157,7.1157,6.6986,6.9795,2504300.0],["2010-03-16",6.9965,7.2944,6.8433,7.2263,3341900.0],["2010-03-17",7.2263,7.4221,7.1582,7.1923,3552400.0],["2010-03-18",7.2178,7.371,7.1157,7.2263,2922000.0],["2010-03-19",7.2008,7.2944,6.9795,7.2008,4226200.0],["2010-03-22",7.0901,7.4987,7.0646,7.4732,2919800.0],["2010-03-23",7.5583,7.8732,7.4902,7.6008,6459500.0],["2010-03-24",7.4987,8.4179,7.4987,8.086,14405800.0],["2010-03-25",8.2732,8.2732,7.5753,7.5923,8456100.0],["2010-03-26",8.0179,8.6392,7.9583,8.5711,11313800.0],["2010-03-29",8.5797,8.8776,8.2818,8.6222,7193500.0],["2010-03-30",8.6222,8.8095,8.3413,8.6222,4580200.0],["2010-03-31",8.6648,9.6691,8.6648,9.3372,13968500.0],["2010-04-01",9.4053,9.95,9.3372,9.4819,9342800.0],["2010-04-05",9.5925,10.3841,9.4989,10.3501,7491400.0],["2010-04-06",10.1883,10.3586,9.8904,10.1288,5488300.0],["2010-04-07",10.0011,10.3586,9.584,9.7968,6923300.0],["2010-04-08",9.7713,10.2139,9.4223,10.1713,6050600.0],["2010-04-09",10.3415,10.6565,9.916,10.3075,5350000.0],["2010-04-12",10.3501,10.7075,10.3075,10.5458,4203900.0],["2010-04-13",10.5288,10.7586,10.2735,10.316,4508200.0],["2010-04-14",10.5118,11.1246,10.4267,11.065,7133300.0],["2010-04-15",11.0821,11.3714,10.9884,11.1672,4511900.0],["2010-04-16",11.1672,11.746,10.6565,10.7246,8443800.0],["2010-04-19",10.5543,11.0225,10.1968,10.648,6227100.0],["2010-04-20",9.7713,10.0692,9.0648,9.4138,32264000.0],["2010-04-21",9.3712,10.0181,9.2776,9.5755,90274800.0],["2010-04-22",9.7202,10.1968,9.5755,9.8734,28630100.0],["2010-04-23",9.9585,10.1288,9.6862,9.7287,15106100.0],["2010-04-26",9.6691,9.933,9.6436,9.7542,13946900.0],["2010-04-27",9.6776,9.6776,8.5456,8.7499,18845300.0],["2010-04-28",8.9031,9.1329,8.2647,8.7244,15671900.0],["2010-04-29",8.869,9.3202,8.6818,9.3116,10082600.0],["2010-04-30",9.3372,9.3627,8.5286,8.8776,17743200.0],["2010-05-03",8.9457,9.567,8.9457,9.5159,9919200.0],["2010-05-04",8.9967,9.235,8.5031,8.6988,13198400.0],["2010-05-05",8.486,8.9712,7.9072,8.086,15519300.0],["2010-05-06",8.1711,8.452,5.9581,7.4306,18788800.0],["2010-05-07",7.5753,7.8562,6.9454,7.3114,16717700.0],["2010-05-10",8.0009,8.1711,7.8306,8.1626,9653400.0],["2010-05-11",7.9158,8.1966,7.7796,7.9753,6769700.0],["2010-05-12",8.12,8.435,8.12,8.4009,7269600.0],["2010-05-13",8.3839,8.5626,8.1285,8.2477,4688600.0],["2010-05-14",8.0349,8.069,7.3965,7.6434,9978600.0],["2010-05-17",7.5923,7.8647,7.2433,7.6689,6600800.0],["2010-05-18",7.8136,7.9158,7.1072,7.2178,9292800.0],["2010-05-19",7.5753,7.7881,7.1072,7.6264,12147500.0],["2010-05-20",7.2774,7.388,6.6986,6.9965,14013100.0],["2010-05-21",6.7412,7.5923,6.5624,7.3965,10652800.0],["2010-05-24",7.4051,7.5412,6.971,7.005,5402200.0],["2010-05-25",6.6475,7.354,6.5199,7.3199,7957300.0],["2010-05-26",7.4561,7.7115,7.2093,7.2944,7008700.0],["2010-05-27",7.5327,7.8647,7.3199,7.8477,7535000.0],["2010-05-28",7.8221,8.1541,7.703,7.9668,5579600.0],["2010-06-01",7.8136,7.9498,7.2519,7.2519,5895400.0],["2010-06-02",7.2774,7.3965,6.9625,7.2774,8780600.0],["2010-06-03",7.3455,7.4817,7.2008,7.388,5880200.0],["2010-06-04",7.0816,7.1923,6.6986,6.8433,10337300.0],["2010-06-07",6.9284,6.971,6.3071,6.3326,8312400.0],["2010-06-08",6.4007,6.5113,5.924,6.3156,10735900.0],["2010-06-09",6.4262,6.622,6.222,6.3156,8613000.0],["2010-06-10",6.5113,6.9029,6.4688,6.9029,6307400.0],["2010-06-11",6.7837,7.005,6.7071,6.988,4119200.0],["2010-06-14",7.0986,7.3625,7.0561,7.1752,5028800.0],["2010-06-15",7.337,7.8221,7.2774,7.72,9106900.0],["2010-06-16",7.5838,7.6008,7.354,7.4391,6371200.0],["2010-06-17",7.5498,7.5583,7.2093,7.3795,4823300.0],["2010-06-18",7.4136,7.5242,7.2774,7.5242,5548900.0],["2010-06-21",7.703,7.754,7.2348,7.2859,4851500.0],["2010-06-22",7.2859,7.2859,6.8859,6.971,9389200.0],["2010-06-23",6.9369,6.988,6.5113,6.5454,10630600.0],["2010-06-24",6.5624,6.9965,6.3581,6.7241,12770700.0],["2010-06-25",6.7667,7.0135,6.5284,6.8263,6904800.0],["2010-06-28",6.7752,6.8348,6.5794,6.5879,4574500.0],["2010-06-29",6.3922,6.4603,5.8985,6.1028,8536500.0],["2010-06-30",6.0517,6.2049,5.8474,5.8645,6177700.0],["2010-07-01",5.9666,5.9836,5.5155,5.9581,11163500.0],["2010-07-02",6.1113,6.1539,5.8645,6.0177,5162500.0],["2010-07-06",6.2645,6.3752,5.9411,6.0092,6396100.0],["2010-07-07",6.0517,6.3837,6.0007,6.3837,5092000.0],["2010-07-08",6.5028,6.639,6.3241,6.622,4018500.0],["2010-07-09",6.5709,6.8007,6.4603,6.7752,3481000.0],["2010-07-12",6.7156,6.8433,6.5539,6.6901,3652900.0],["2010-07-13",6.9369,6.971,6.7071,6.9029,10582300.0],["2010-07-14",6.8348,6.9965,6.6986,6.8773,5279600.0],["2010-07-15",6.9114,7.0476,6.639,6.9965,5749000.0],["2010-07-16",6.8433,6.8773,6.4177,6.4773,5624700.0],["2010-07-19",6.4943,6.6731,6.2305,6.656,5171000.0],["2010-07-20",6.8178,7.4221,6.5965,7.2774,26245100.0],["2010-07-21",7.3199,7.354,6.9539,7.005,9143900.0],["2010-07-22",7.1412,7.4646,7.0731,7.3285,8858900.0],["2010-07-23",7.2433,7.7285,7.1582,7.7115,7672500.0],["2010-07-26",7.6689,7.9668,7.5242,7.6008,6829600.0],["2010-07-27",7.6859,7.7966,7.388,7.4561,6437600.0],["2010-07-28",7.4561,7.6008,7.3114,7.5583,5171600.0],["2010-07-29",7.5583,7.6178,7.1838,7.4646,4511200.0],["2010-07-30",7.2859,7.4902,7.1667,7.3114,3961900.0],["2010-08-02",7.5157,7.6093,7.371,7.5412,5344600.0],["2010-08-03",7.3029,7.3965,7.0135,7.1582,6176100.0],["2010-08-04",7.2178,7.2859,6.9625,7.0816,3757200.0],["2010-08-05",6.9965,7.5753,6.9114,7.3795,6210900.0],["2010-08-06",7.3455,7.6264,6.8773,6.9369,11739100.0],["2010-08-09",7.1072,7.1752,6.8944,6.988,3683900.0],["2010-08-10",6.8433,6.9284,6.6731,6.8263,3958600.0],["2010-08-11",6.5454,6.6986,6.3837,6.4688,5371300.0],["2010-08-12",6.3326,6.5539,6.239,6.273,3561400.0],["2010-08-13",6.2475,6.3837,6.1624,6.1709,2581600.0],["2010-08-16",6.1283,6.3837,6.0943,6.2815,2399700.0],["2010-08-17",6.4347,6.6986,6.3496,6.605,5387400.0],["2010-08-18",6.6135,6.7582,6.4518,6.656,3078600.0],["2010-08-19",6.622,6.6731,6.1709,6.2305,4001200.0],["2010-08-20",6.1879,6.29,6.1113,6.2815,3075500.0],["2010-08-23",6.2645,6.3411,6.0347,6.0347,2429300.0],["2010-08-24",5.9496,6.2049,5.7794,6.0262,7154200.0],["2010-08-25",5.9411,6.2049,5.8645,6.1624,3135900.0],["2010-08-26",6.1964,6.3666,6.0943,6.1368,3319100.0],["2010-08-27",6.256,6.3837,5.9836,6.3837,2949600.0],["2010-08-30",6.3411,6.3496,6.1198,6.1453,1980500.0],["2010-08-31",6.1198,6.29,6.0432,6.1453,3000100.0],["2010-09-01",6.3071,6.7582,6.256,6.7497,4627800.0],["2010-09-02",6.7752,6.9369,6.6986,6.7922,2619100.0],["2010-09-03",7.1497,7.6178,7.1327,7.2944,6646500.0],["2010-09-07",7.2263,7.2944,6.9284,6.971,3721200.0],["2010-09-08",7.022,7.388,7.022,7.2604,3741700.0],["2010-09-09",7.4391,7.5242,7.1497,7.2348,4432000.0],["2010-09-10",7.2604,7.371,7.1242,7.2689,2657100.0],["2010-09-13",7.4391,7.6774,7.4136,7.6519,3568700.0],["2010-09-14",7.6604,7.8647,7.4646,7.4987,11117500.0],["2010-09-15",7.4561,7.5583,7.3625,7.4817,2511000.0],["2010-09-16",7.4306,7.5498,7.0901,7.2178,3851100.0],["2010-09-17",7.3029,7.4646,7.1582,7.3199,5237400.0],["2010-09-20",7.3285,7.5923,7.2263,7.5753,2407200.0],["2010-09-21",7.6859,7.7455,7.5242,7.5838,3714900.0],["2010-09-22",7.5242,7.5838,7.3114,7.337,2619000.0],["2010-09-23",7.2008,7.5157,7.1752,7.2008,1736600.0],["2010-09-24",7.3795,7.703,7.3625,7.6945,2074800.0],["2010-09-27",7.6859,7.7285,7.5753,7.6008,2122600.0],["2010-09-28",7.6178,7.7966,7.4476,7.7285,3392100.0],["2010-09-29",7.6944,8.086,7.6264,7.8902,4004900.0],["2010-09-30",8.0094,8.1711,7.7285,7.8562,3206300.0],["2010-10-01",8.0009,8.0264,7.703,7.8732,1963200.0],["2010-10-04",7.8051,7.8732,7.5242,7.5753,2880900.0],["2010-10-05",7.7285,7.9158,7.6178,7.8647,4633000.0],["2010-10-06",7.8562,8.2307,7.7881,8.0179,4809600.0],["2010-10-07",8.103,8.2051,7.8732,8.0179,2860000.0],["2010-10-08",8.0009,8.6648,7.9158,8.6137,11957700.0],["2010-10-11",8.7244,8.7754,8.3413,8.503,5720400.0],["2010-10-12",8.486,8.6222,8.2392,8.4009,5606000.0],["2010-10-13",8.4775,8.835,8.3839,8.5371,5226300.0],["2010-10-14",8.5456,9.2776,8.4605,8.9456,9239800.0],["2010-10-15",9.0733,9.2265,8.5201,8.5711,7314600.0],["2010-10-18",8.5371,8.7499,8.1285,8.1456,7587300.0],["2010-10-19",8.2562,8.9797,8.086,8.7924,17924800.0],["2010-10-20",8.7924,8.8861,8.5371,8.6052,6928800.0],["2010-10-21",8.6563,8.9116,8.3498,8.469,4817300.0],["2010-10-22",8.5116,8.5541,8.2647,8.4009,2017300.0],["2010-10-25",8.4945,8.5882,8.2222,8.2477,2826600.0],["2010-10-26",8.1796,8.3924,8.0434,8.2392,3042700.0],["2010-10-27",8.12,8.2732,8.0519,8.2562,2471800.0],["2010-10-28",8.3413,8.3839,7.7711,7.8391,4881400.0],["2010-10-29",7.8051,7.9243,7.4987,7.5072,5950500.0],["2010-11-01",7.5072,7.6093,7.1838,7.2348,4996800.0],["2010-11-02",7.5072,7.6008,7.2008,7.3285,6759600.0],["2010-11-03",7.2093,7.3965,7.1838,7.3795,4509400.0],["2010-11-04",7.4731,7.9072,7.4391,7.8477,4586800.0],["2010-11-05",7.8391,8.3839,7.7625,8.2307,5314200.0],["2010-11-08",8.2222,8.3243,7.6774,7.9072,7015100.0],["2010-11-09",7.9072,8.0094,7.5072,7.5583,4760300.0],["2010-11-10",7.6093,7.7625,7.3795,7.6689,4420700.0],["2010-11-11",7.5498,7.6774,7.3625,7.4987,3049200.0],["2010-11-12",7.4221,7.4987,7.0901,7.0986,4130900.0],["2010-11-15",7.1327,7.388,7.1327,7.1412,3043300.0],["2010-11-16",7.0816,7.1327,6.8603,7.0135,4067900.0],["2010-11-17",7.022,7.1072,6.8944,6.9625,2346600.0],["2010-11-18",7.2008,7.2774,7.1327,7.1497,1680100.0],["2010-11-19",7.1497,7.2944,6.988,7.2178,2023100.0],["2010-11-22",7.1752,7.3455,7.0391,7.0561,2874400.0],["2010-11-23",6.9539,7.0731,6.8944,6.971,2581600.0],["2010-11-24",7.022,7.388,6.9965,7.3029,2564600.0],["2010-11-26",7.2433,7.3455,7.1923,7.2093,440700.0],["2010-11-29",7.1667,7.3795,7.1072,7.3285,1931600.0],["2010-11-30",7.2263,7.3029,7.1072,7.2519,3702900.0],["2010-12-01",7.4051,7.4817,7.3285,7.371,4279400.0],["2010-12-02",7.3625,7.9072,7.3285,7.8987,3813800.0],["2010-12-03",7.8051,7.9583,7.6604,7.9243,1787400.0],["2010-12-06",7.9158,7.9753,7.8221,7.9498,1560100.0],["2010-12-07",8.086,8.2137,7.6859,7.703,3535900.0],["2010-12-08",7.7796,8.4094,7.7625,8.2222,7505600.0],["2010-12-09",8.2818,8.2903,8.0519,8.2137,2697500.0],["2010-12-10",8.2051,8.5371,8.1456,8.4009,2714000.0],["2010-12-13",8.4605,8.5456,8.2051,8.2392,2783300.0],["2010-12-14",8.2988,8.3584,8.1796,8.1966,1815300.0],["2010-12-15",8.2051,8.2903,8.0434,8.0519,2516300.0],["2010-12-16",8.103,8.1541,7.9838,8.12,1781900.0],["2010-12-17",8.1711,8.5626,8.103,8.5201,4744400.0],["2010-12-20",8.5286,8.7924,8.452,8.6392,3235600.0],["2010-12-21",8.6818,8.8946,8.6477,8.8265,2607300.0],["2010-12-22",8.8946,9.0052,8.8095,8.9116,3494300.0],["2010-12-23",8.9457,8.9542,8.6477,8.7073,2186400.0],["2010-12-27",8.6307,8.8435,8.5711,8.8095,1414200.0],["2010-12-28",8.801,8.801,8.5967,8.6052,1598600.0],["2010-12-29",8.5967,8.7243,8.5541,8.6818,2359900.0],["2010-12-30",8.6988,8.7414,8.5882,8.6818,1075400.0],["2010-12-31",8.6648,8.8095,8.6052,8.6733,986400.0],["2011-01-03",8.7669,9.235,8.7499,9.1755,3402300.0],["2011-01-04",9.2776,9.5329,8.852,9.3031,5743800.0],["2011-01-05",9.1329,9.6691,9.1244,9.6351,4558500.0],["2011-01-06",9.6266,9.7883,9.4478,9.6266,4074900.0],["2011-01-07",9.6181,9.9075,9.4819,9.7968,5977400.0],["2011-01-10",9.7032,9.7457,9.4478,9.6436,2469500.0],["2011-01-11",9.7202,10.0351,9.4734,9.55,4995800.0],["2011-01-12",9.7117,9.7628,9.5585,9.6181,2737300.0],["2011-01-13",9.5925,9.8564,9.5074,9.6776,3117200.0],["2011-01-14",9.6606,9.8564,9.6436,9.8138,1891400.0],["2011-01-18",9.7287,9.9756,9.567,9.916,4175700.0],["2011-01-19",9.1074,9.3372,7.8817,7.8817,22153000.0],["2011-01-20",7.9583,8.1711,7.6178,7.8306,11318400.0],["2011-01-21",7.8562,8.1626,7.6604,7.72,6633100.0],["2011-01-24",7.6945,7.8306,7.5923,7.6519,7214200.0],["2011-01-25",7.5583,7.6604,7.1327,7.6093,13224400.0],["2011-01-26",7.6178,7.6859,7.371,7.4051,4376000.0],["2011-01-27",7.3625,7.6349,7.354,7.4732,3539200.0],["2011-01-28",7.4817,7.5668,7.0391,7.0391,6551200.0],["2011-01-31",7.0646,7.2774,7.0476,7.1412,3986900.0],["2011-02-01",7.2178,7.703,7.1923,7.6349,9217800.0],["2011-02-02",7.5412,7.6093,7.1752,7.2604,8909300.0],["2011-02-03",7.1497,7.4051,7.0646,7.3114,8110000.0],["2011-02-04",7.2944,7.337,7.0901,7.1157,4742600.0],["2011-02-07",7.2178,7.5583,7.1242,7.4391,5340800.0],["2011-02-08",7.388,7.8732,7.3029,7.7625,9197300.0],["2011-02-09",7.7625,7.9413,7.5498,7.5838,4467600.0],["2011-02-10",7.5242,7.8562,7.4306,7.8051,5375300.0],["2011-02-11",8.2307,8.869,8.2307,8.5541,20838100.0],["2011-02-14",8.5711,8.6137,8.2903,8.3243,4590800.0],["2011-02-15",8.3073,8.4094,8.1966,8.3073,5120900.0],["2011-02-16",8.3669,8.5797,8.2222,8.3328,5517400.0],["2011-02-17",8.3243,8.5541,8.3073,8.3243,3681500.0],["2011-02-18",8.3243,8.3243,7.8647,7.9413,8467700.0],["2011-02-22",7.7796,7.8817,7.354,7.3625,6820100.0],["2011-02-23",7.4051,7.5668,7.2348,7.2774,5295500.0],["2011-02-24",7.3114,7.5072,7.1242,7.2604,8613700.0],["2011-02-25",7.3285,7.4221,7.1838,7.2944,4371500.0],["2011-02-28",7.388,7.3965,7.2348,7.3114,2236200.0],["2011-03-01",7.3199,7.3455,6.5879,6.9454,11292400.0],["2011-03-02",7.0561,7.4221,7.0391,7.0646,7687800.0],["2011-03-03",7.2774,7.337,7.0561,7.2774,4435400.0],["2011-03-04",7.2433,7.2689,6.988,7.0986,3993800.0],["2011-03-07",7.1072,7.1667,6.9114,7.022,3772200.0],["2011-03-08",7.0305,7.3625,7.0305,7.3114,4452700.0],["2011-03-09",7.2433,7.6774,7.2433,7.5753,7976500.0],["2011-03-10",7.388,7.4902,7.2008,7.2348,4629600.0],["2011-03-11",7.1582,7.3625,7.1412,7.3029,1878000.0],["2011-03-14",7.1242,7.2433,6.9795,7.0731,3008300.0],["2011-03-15",6.7752,7.1327,6.7752,7.0476,2851600.0],["2011-03-16",7.0476,7.0646,6.6475,6.7156,6133900.0],["2011-03-17",6.9114,7.1072,6.7752,7.0816,4317200.0],["2011-03-18",7.2263,7.6349,7.0986,7.354,5447800.0],["2011-03-21",7.5498,7.6264,7.4306,7.6008,3142100.0],["2011-03-22",7.5923,7.6349,7.4221,7.4391,2067300.0],["2011-03-23",7.3625,7.5072,7.1157,7.4987,2563900.0],["2011-03-24",7.5753,7.6434,7.3199,7.5753,4592700.0],["2011-03-25",7.6093,7.6434,7.4391,7.4476,2591000.0],["2011-03-28",7.4476,7.8562,7.4476,7.5157,6912400.0],["2011-03-29",7.7711,7.9072,7.4561,7.8902,7478700.0],["2011-03-30",7.9498,7.9753,7.6264,7.8477,2406100.0],["2011-03-31",7.8051,7.8647,7.5583,7.5668,2775000.0],["2011-04-01",7.7455,8.0775,7.7115,7.9583,4120500.0],["2011-04-04",7.9583,7.9583,7.754,7.8051,1955600.0],["2011-04-05",7.7966,7.8987,7.6178,7.8051,1653400.0],["2011-04-06",7.8902,8.0264,7.737,8.0009,1998400.0],["2011-04-07",7.9753,8.2051,7.9243,8.0264,2221700.0],["2011-04-08",8.1115,8.1626,7.7285,7.754,1807400.0],["2011-04-11",7.737,7.754,7.5072,7.5753,2369000.0],["2011-04-12",7.4391,7.5157,7.3795,7.4051,2152700.0],["2011-04-13",7.5072,7.5753,7.2263,7.3795,3060200.0],["2011-04-14",7.2519,7.3199,7.1157,7.2519,2464500.0],["2011-04-15",7.4902,7.6519,7.337,7.4561,5087700.0],["2011-04-18",7.2944,7.337,7.0476,7.1752,3661600.0],["2011-04-19",7.2263,7.2518,6.9795,7.1412,5571700.0],["2011-04-20",7.354,7.4051,6.1368,6.3411,22170800.0],["2011-04-21",6.4773,6.8688,6.3666,6.8688,7549100.0],["2011-04-25",6.8518,7.1752,6.8433,7.1072,6130700.0],["2011-04-26",7.1327,7.3965,7.0901,7.2689,5100000.0],["2011-04-27",7.2859,7.371,7.1072,7.1923,2964100.0],["2011-04-28",7.1923,7.3625,7.1667,7.3455,2587400.0],["2011-04-29",7.354,7.4306,7.2689,7.371,1729500.0],["2011-05-02",7.4221,7.7285,7.371,7.4051,3591500.0],["2011-05-03",7.354,7.4646,7.2178,7.4391,3865600.0],["2011-05-04",7.4646,7.4817,7.2263,7.2348,2149200.0],["2011-05-05",7.1582,7.2689,6.9965,7.1072,3983300.0],["2011-05-06",7.2774,7.2944,6.988,7.0986,2889700.0],["2011-05-09",7.0305,7.0816,6.9454,7.0476,2196800.0],["2011-05-10",7.0901,7.3114,7.0646,7.2859,2285000.0],["2011-05-11",7.2604,7.4051,7.0901,7.1582,3114500.0],["2011-05-12",7.1072,7.1667,6.9284,6.9454,3281700.0],["2011-05-13",6.9454,7.0816,6.7326,6.7497,5686600.0],["2011-05-16",6.8178,7.022,6.6986,6.7837,2399200.0],["2011-05-17",6.7326,6.8007,6.5113,6.6646,4003400.0],["2011-05-18",6.6731,6.7837,6.6135,6.639,1963100.0],["2011-05-19",6.6731,6.7412,6.4518,6.5454,3433500.0],["2011-05-20",6.4688,6.6135,6.3411,6.3411,2620900.0],["2011-05-23",6.2475,6.4688,6.2475,6.3752,3442300.0],["2011-05-24",6.4007,6.4347,6.239,6.2475,4623400.0],["2011-05-25",6.2645,6.4603,6.222,6.4347,2390100.0],["2011-05-26",6.4177,6.6135,6.4007,6.5965,2567000.0],["2011-05-27",6.6646,6.7497,6.5794,6.7326,2551100.0],["2011-05-31",6.8518,6.9625,6.7241,6.8603,3337700.0],["2011-06-01",6.8688,6.9114,6.5113,6.5624,3977900.0],["2011-06-02",6.5624,6.639,6.5113,6.5454,2085300.0],["2011-06-03",6.4007,6.7497,6.3837,6.4518,3266000.0],["2011-06-06",6.4347,6.4688,6.239,6.273,2903900.0],["2011-06-07",6.3837,6.4858,6.1879,6.1879,2937500.0],["2011-06-08",5.7538,6.1198,4.9282,4.9367,22285500.0],["2011-06-09",5.141,5.1495,4.6048,4.8856,14265400.0],["2011-06-10",5.0133,5.3112,4.8601,5.175,9515600.0],["2011-06-13",5.2091,5.2346,5.0899,5.1665,5475900.0],["2011-06-14",5.2772,5.4304,5.2772,5.3708,4292700.0],["2011-06-15",5.2942,5.49,5.2346,5.3027,3889700.0],["2011-06-16",5.3282,5.541,5.2687,5.3793,4181900.0],["2011-06-17",5.4814,5.5666,5.3623,5.3878,3583800.0],["2011-06-20",5.3367,5.4985,5.2942,5.3963,1692400.0],["2011-06-21",5.4559,5.6091,5.4389,5.5836,2761800.0],["2011-06-22",5.5495,5.6517,5.4134,5.4304,2514200.0],["2011-06-23",5.3623,5.3708,5.0388,5.1495,6785400.0],["2011-06-24",5.2261,5.2857,5.1069,5.141,6509300.0],["2011-06-27",5.0644,5.0899,4.8856,4.8941,6960300.0],["2011-06-28",5.0133,5.0388,4.8431,4.8856,5552700.0],["2011-06-29",4.9622,5.0899,4.9367,5.0133,6191700.0],["2011-06-30",5.0474,5.1495,5.0218,5.0644,4152000.0],["2011-07-01",5.1069,5.2261,5.0814,5.1921,4792500.0],["2011-07-05",5.2176,5.2601,5.124,5.1495,2502500.0],["2011-07-06",5.124,5.8049,5.1069,5.8049,13173600.0],["2011-07-07",5.7623,5.8049,5.3623,5.7964,8432800.0],["2011-07-08",5.6347,5.6942,5.4814,5.6261,4518300.0],["2011-07-11",5.5325,5.5325,5.2857,5.3623,3073300.0],["2011-07-12",5.3793,5.6176,5.3027,5.3282,3601100.0],["2011-07-13",5.4048,5.5836,5.2772,5.4134,3286000.0],["2011-07-14",5.4559,5.4559,5.1069,5.141,4656400.0],["2011-07-15",5.175,5.2176,4.9793,5.1069,6750800.0],["2011-07-18",4.6558,4.7665,3.7451,3.9323,21643300.0],["2011-07-19",3.9409,4.1026,3.7536,3.8132,10021100.0],["2011-07-20",3.8302,3.8387,3.6259,3.7196,10150000.0],["2011-07-21",3.7451,3.7451,3.4983,3.5068,9398600.0],["2011-07-22",3.5068,3.5663,3.3195,3.5493,16537800.0],["2011-07-25",3.5408,3.6855,3.5068,3.5238,10215000.0],["2011-07-26",3.5408,3.8813,3.5068,3.8302,12124600.0],["2011-07-27",3.7706,3.8302,3.5663,3.6685,6176400.0],["2011-07-28",3.6685,3.7281,3.5663,3.5749,5042100.0],["2011-07-29",3.5238,3.5323,3.3791,3.3876,7912900.0],["2011-08-01",3.4642,3.4983,3.2089,3.3536,7997600.0],["2011-08-02",3.4131,3.5323,3.311,3.3195,7122300.0],["2011-08-03",3.3195,3.5493,3.2089,3.4472,6506900.0],["2011-08-04",3.277,3.294,2.7407,2.7407,13677400.0],["2011-08-05",2.9876,3.0812,2.579,2.7067,9328700.0],["2011-08-08",2.4939,2.579,1.5917,1.6087,19952300.0],["2011-08-09",1.9151,2.1279,1.7619,2.0002,13891000.0],["2011-08-10",1.9066,1.9917,1.7364,1.7534,8614900.0],["2011-08-11",1.864,2.1194,1.7704,2.0087,10161100.0],["2011-08-12",2.1024,2.1024,1.8215,1.847,8392400.0],["2011-08-15",1.9321,1.9406,1.8215,1.9066,9834800.0],["2011-08-16",1.8725,1.8811,1.7534,1.7789,7005500.0],["2011-08-17",1.83,1.83,1.7364,1.8045,6944100.0],["2011-08-18",1.6427,1.7023,1.5321,1.5832,9523600.0],["2011-08-19",1.6002,1.6853,1.5406,1.6172,6610800.0],["2011-08-22",1.6598,1.7449,1.4299,1.447,8863900.0],["2011-08-23",1.481,1.498,1.3533,1.4385,7653700.0],["2011-08-24",1.447,1.864,1.4299,1.813,13976900.0],["2011-08-25",1.9151,2.1279,1.864,1.9491,17836000.0],["2011-08-26",1.9321,2.1619,1.8385,2.0938,12772000.0],["2011-08-29",2.179,2.5705,2.1704,2.4939,12527500.0],["2011-08-30",2.3917,2.5279,2.2641,2.3832,9750200.0],["2011-08-31",2.4513,2.5024,2.1875,2.213,12063600.0],["2011-09-01",2.2385,2.2726,2.0428,2.0513,6666800.0],["2011-09-02",1.9406,1.9662,1.8215,1.864,6610300.0],["2011-09-06",1.7449,2.0087,1.7364,1.9491,7109500.0],["2011-09-07",2.2556,2.4769,2.1449,2.4513,16013500.0],["2011-09-08",2.4258,2.4428,2.2385,2.2981,9764800.0],["2011-09-09",2.2726,2.2726,1.9066,2.0172,11569500.0],["2011-09-12",1.8811,2.1449,1.8811,2.0087,7341500.0],["2011-09-13",2.0513,2.1194,1.8555,1.9832,8309800.0],["2011-09-14",2.0428,2.1364,1.9151,2.0768,7228200.0],["2011-09-15",2.1449,2.196,2.0172,2.1534,6003500.0],["2011-09-16",2.1534,2.196,2.0513,2.1194,6840000.0],["2011-09-19",2.0428,2.0428,1.9491,2.0087,4070300.0],["2011-09-20",2.0258,2.0853,1.9577,1.9832,3175500.0],["2011-09-21",1.9917,2.0598,1.8896,1.9066,5848600.0],["2011-09-22",1.7959,1.8215,1.6087,1.6853,9869600.0],["2011-09-23",1.6598,1.7278,1.5406,1.5832,10957400.0],["2011-09-26",1.6172,1.6683,1.447,1.5917,8393400.0],["2011-09-27",1.6938,1.8385,1.6598,1.7278,6844500.0],["2011-09-28",1.7449,1.7874,1.6172,1.6172,4591700.0],["2011-09-29",1.7193,1.7193,1.5576,1.6512,5494300.0],["2011-09-30",1.6172,1.6427,1.5661,1.5917,4828200.0],["2011-10-03",1.5661,1.5832,1.3704,1.3874,7634400.0],["2011-10-04",1.3533,1.447,1.2852,1.4214,6700000.0],["2011-10-05",1.4299,1.5746,1.3874,1.5661,6766100.0],["2011-10-06",1.5661,1.864,1.5321,1.847,7637200.0],["2011-10-07",1.8981,1.9747,1.7704,1.83,8575800.0],["2011-10-10",1.864,2.0853,1.864,2.0853,7741100.0],["2011-10-11",2.0683,2.1024,1.9662,2.0258,4878400.0],["2011-10-12",2.0598,2.1279,1.9747,2.0428,6047500.0],["2011-10-13",2.0172,2.0768,1.9832,2.0258,3426400.0],["2011-10-14",2.0683,2.0768,1.9236,2.0343,3362600.0],["2011-10-17",2.0172,2.0172,1.864,1.864,3442600.0],["2011-10-18",1.8981,2.0768,1.7449,2.0343,15506300.0],["2011-10-19",2.0258,2.2215,1.9747,2.1109,9645800.0],["2011-10-20",2.1109,2.1619,1.9832,2.0768,5405300.0],["2011-10-21",1.7789,2.0002,1.7704,1.9577,13472200.0],["2011-10-24",1.8811,1.9577,1.7364,1.9236,14046700.0],["2011-10-25",1.8896,2.0768,1.8555,2.0002,6815400.0],["2011-10-26",2.0428,2.0428,1.8811,2.0172,5377200.0],["2011-10-27",2.1024,2.3577,2.0768,2.3151,14448800.0],["2011-10-28",2.3151,2.5194,2.23,2.3151,9771100.0],["2011-10-31",2.2215,2.2981,2.1449,2.2641,5728600.0],["2011-11-01",2.1109,2.3322,2.0343,2.0428,7202700.0],["2011-11-02",2.0938,2.213,2.0768,2.1875,3716600.0],["2011-11-03",2.2385,2.2726,2.1279,2.2385,3801700.0],["2011-11-04",2.2215,2.2471,2.1449,2.179,3063400.0],["2011-11-07",2.196,2.6216,2.179,2.5024,15432100.0],["2011-11-08",2.5535,2.8514,2.545,2.7748,19403800.0],["2011-11-09",2.6045,2.6982,2.562,2.579,9946300.0],["2011-11-10",2.7237,2.8258,2.4343,2.4684,8639700.0],["2011-11-11",2.4598,2.6386,2.4428,2.5024,5377200.0],["2011-11-14",2.5024,2.562,2.3662,2.4088,4143400.0],["2011-11-15",2.3832,2.5194,2.3151,2.4939,5701800.0],["2011-11-16",2.4769,2.5364,2.4088,2.4513,4467400.0],["2011-11-17",2.4428,2.5024,2.3151,2.3407,6195200.0],["2011-11-18",2.3662,2.4343,2.3151,2.4088,3667400.0],["2011-11-21",2.3322,2.3662,2.1534,2.2471,6340200.0],["2011-11-22",2.23,2.2385,2.1279,2.1364,3411500.0],["2011-11-23",2.0683,2.0938,1.9321,2.0428,7944000.0],["2011-11-25",2.0258,2.213,1.9832,2.196,3410200.0],["2011-11-28",2.3407,2.4343,2.2556,2.4343,7082000.0],["2011-11-29",2.4173,2.4598,2.2471,2.2726,4839700.0],["2011-11-30",2.4258,2.4684,2.2385,2.4513,9525000.0],["2011-12-01",2.4258,2.7322,2.3832,2.6301,9386300.0],["2011-12-02",2.7067,2.8088,2.6045,2.6045,7405700.0],["2011-12-05",2.7067,3.0557,2.6471,2.945,13371800.0],["2011-12-06",2.9365,3.0131,2.7918,2.8769,6546700.0],["2011-12-07",2.8599,3.0812,2.7748,3.0642,7923500.0],["2011-12-08",3.0642,3.294,2.8769,3.0812,14204300.0],["2011-12-09",3.0557,3.3365,3.0131,3.2174,13029900.0],["2011-12-12",3.1237,3.1663,3.0557,3.1408,8818500.0],["2011-12-13",3.2003,3.2855,2.9195,3.0046,8471100.0],["2011-12-14",2.9705,3.0386,2.8769,2.911,6382700.0],["2011-12-15",2.9705,3.0386,2.9024,2.9365,7193800.0],["2011-12-16",2.9961,3.0727,2.979,3.0386,5804800.0],["2011-12-19",3.0812,3.0982,2.7577,2.7663,4806300.0],["2011-12-20",2.8939,3.0812,2.8429,3.0557,5561400.0],["2011-12-21",3.0471,3.0557,2.8599,2.9365,4075900.0],["2011-12-22",2.9705,3.3961,2.945,3.2599,6262500.0],["2011-12-23",3.2599,3.3195,3.1663,3.2599,2745600.0],["2011-12-27",3.2174,3.294,3.1663,3.1918,2785700.0],["2011-12-28",3.1833,3.2089,3.0216,3.0982,3691400.0],["2011-12-29",3.1323,3.1918,2.9876,3.0216,3930700.0],["2011-12-30",3.0301,3.2003,2.9876,3.1748,3928500.0],["2012-01-03",3.0046,3.1493,2.9195,3.0557,9683300.0],["2012-01-04",3.0216,3.2855,2.9961,3.2344,7807800.0],["2012-01-05",3.1918,3.7791,3.1408,3.4642,19306600.0],["2012-01-06",3.4472,3.4642,3.2855,3.328,6543600.0],["2012-01-09",3.3706,3.3876,3.2514,3.277,4540000.0],["2012-01-10",3.3365,3.6174,3.2855,3.5834,8813000.0],["2012-01-11",3.5663,3.7196,3.4642,3.677,10153100.0],["2012-01-12",3.6685,3.8387,3.6089,3.7451,8853300.0],["2012-01-13",3.7876,3.9238,3.6429,3.7025,8108700.0],["2012-01-17",3.5749,3.66,3.294,3.3365,12907100.0],["2012-01-18",3.3621,3.5834,3.2599,3.5493,4891100.0],["2012-01-19",3.5834,3.6515,3.3961,3.5663,6348600.0],["2012-01-20",3.5663,3.6515,3.5068,3.5919,4185500.0],["2012-01-23",3.6089,3.6344,3.3706,3.4557,8572900.0],["2012-01-24",3.277,3.5578,3.277,3.5323,13154000.0],["2012-01-25",3.4387,3.5238,3.3706,3.5153,8403800.0],["2012-01-26",3.5408,3.5493,3.2429,3.294,7727700.0],["2012-01-27",3.2599,3.5238,3.1152,3.5238,13955000.0],["2012-01-30",3.3876,3.5493,3.2429,3.3621,10365300.0],["2012-01-31",3.3791,3.4131,3.1918,3.2259,6670500.0],["2012-02-01",3.3365,3.4897,3.2514,3.3961,8295900.0],["2012-02-02",3.4131,3.4642,3.3621,3.4302,4233300.0],["2012-02-03",3.5408,3.7706,3.5323,3.677,10483300.0],["2012-02-06",3.6855,3.8217,3.5919,3.8132,6119300.0],["2012-02-07",3.7962,3.9153,3.6685,3.7196,6246600.0],["2012-02-08",3.6855,3.8898,3.6855,3.7706,6853000.0],["2012-02-09",3.8387,4.1792,3.7791,3.9579,14312500.0],["2012-02-10",3.8472,3.8898,3.6515,3.7025,7677800.0],["2012-02-13",3.7876,3.8217,3.6685,3.7621,3977600.0],["2012-02-14",3.7451,3.8983,3.694,3.7451,4493600.0],["2012-02-15",3.7621,3.8302,3.694,3.7962,6077900.0],["2012-02-16",3.7876,4.0515,3.7706,4.0089,10636100.0],["2012-02-17",4.0515,4.0941,3.9579,4.0345,5441200.0],["2012-02-21",4.043,4.3069,3.9749,4.2728,13813400.0],["2012-02-22",4.1792,4.2813,3.9919,3.9919,11147900.0],["2012-02-23",3.9919,4.1366,3.9153,3.9919,6259100.0],["2012-02-24",4.0004,4.077,3.9664,3.9834,3804900.0],["2012-02-27",3.9238,4.1111,3.8302,4.026,4920300.0],["2012-02-28",4.026,4.1281,3.8813,3.8813,4876600.0],["2012-02-29",3.9409,4.0345,3.7791,3.8387,7917600.0],["2012-03-01",3.8642,3.8813,3.7876,3.8047,6332000.0],["2012-03-02",3.8217,3.8302,3.6685,3.711,7308800.0],["2012-03-05",3.6855,3.7621,3.5919,3.7536,4478400.0],["2012-03-06",3.6429,3.7536,3.4983,3.5663,8650900.0],["2012-03-07",3.6089,3.7281,3.5749,3.694,4632200.0],["2012-03-08",3.7451,3.7962,3.6429,3.7281,3600800.0],["2012-03-09",3.7196,4.0175,3.7196,3.9153,8799100.0],["2012-03-12",3.9323,3.9664,3.7536,3.7706,3887400.0],["2012-03-13",3.8472,4.043,3.8217,4.0175,5599000.0],["2012-03-14",4.0175,4.1366,3.9664,4.0941,5296900.0],["2012-03-15",4.0941,4.2643,4.026,4.1792,5166100.0],["2012-03-16",4.2047,4.2302,4.0345,4.1366,5240700.0],["2012-03-19",4.1281,4.3324,4.0941,4.2558,4404700.0],["2012-03-20",4.2388,4.2813,4.1451,4.2388,4979700.0],["2012-03-21",4.2813,4.3835,4.1792,4.2132,4202800.0],["2012-03-22",4.1536,4.1536,3.9749,4.0004,7588800.0],["2012-03-23",4.0004,4.1962,3.9323,4.1707,6354300.0],["2012-03-26",4.1962,4.3154,4.1536,4.2983,6575400.0],["2012-03-27",4.3324,4.3664,4.1451,4.1792,6318500.0],["2012-03-28",4.1707,4.2643,4.1026,4.1707,6701200.0],["2012-03-29",4.1111,4.2558,4.077,4.2047,6145100.0],["2012-03-30",4.2558,4.3579,4.1707,4.2217,5927600.0],["2012-04-02",4.2132,4.3664,4.2047,4.3324,6024400.0],["2012-04-03",4.3069,4.3494,4.1962,4.2558,6416600.0],["2012-04-04",4.2047,4.2813,4.1111,4.2728,7320900.0],["2012-04-05",4.2217,4.2473,4.0941,4.1111,6033900.0],["2012-04-09",3.9749,4.026,3.7962,3.8217,11205100.0],["2012-04-10",3.8472,3.9238,3.5834,3.6174,10712400.0],["2012-04-11",3.7025,3.7621,3.6685,3.694,4906600.0],["2012-04-12",3.711,3.7621,3.6429,3.7025,6494800.0],["2012-04-13",3.677,3.7025,3.5408,3.5749,4048400.0],["2012-04-16",3.66,3.6855,3.5238,3.5323,3715800.0],["2012-04-17",3.5749,3.6174,3.4897,3.4897,3392600.0],["2012-04-18",3.4387,3.4727,3.2599,3.4046,15863700.0],["2012-04-19",3.4216,3.4387,3.2855,3.3195,6380200.0],["2012-04-20",3.3876,3.3961,3.1152,3.1323,8406300.0],["2012-04-23",3.1493,3.2089,2.9024,2.9195,12762300.0],["2012-04-24",2.9024,2.928,2.7322,2.7663,9655000.0],["2012-04-25",2.8429,2.945,2.7322,2.928,10854200.0],["2012-04-26",2.8854,3.0812,2.8514,3.0642,5759700.0],["2012-04-27",3.0216,3.0642,2.9365,3.0301,6115100.0],["2012-04-30",3.0301,3.0301,2.9024,2.945,3063800.0],["2012-05-01",2.9195,2.945,2.6471,2.7748,8694100.0],["2012-05-02",2.7407,2.8599,2.579,2.8343,6264100.0],["2012-05-03",2.8258,2.8429,2.7067,2.7407,5905400.0],["2012-05-04",2.6897,2.7492,2.6216,2.6982,5076100.0],["2012-05-07",2.6641,2.8173,2.6471,2.7577,2892900.0],["2012-05-08",2.7322,2.7663,2.6045,2.6982,4797600.0],["2012-05-09",2.6386,2.8258,2.5705,2.7833,4554100.0],["2012-05-10",2.8173,2.8514,2.6641,2.6897,3028400.0],["2012-05-11",2.6556,2.6556,2.5109,2.5364,3976600.0],["2012-05-14",2.4684,2.5109,2.3662,2.4088,4733800.0],["2012-05-15",2.4088,2.4173,2.2981,2.3151,6173500.0],["2012-05-16",2.3492,2.4003,2.1704,2.179,5631500.0],["2012-05-17",2.196,2.2045,1.9747,1.9832,7249900.0],["2012-05-18",1.9577,1.9917,1.8215,1.8896,8331700.0],["2012-05-21",1.9236,2.0768,1.8725,2.0087,4304200.0],["2012-05-22",2.0087,2.2471,1.9832,2.1194,11266100.0],["2012-05-23",2.0683,2.0768,1.9577,2.0258,5800000.0],["2012-05-24",2.0598,2.0853,1.9406,2.0428,2815400.0],["2012-05-25",2.0343,2.0768,1.9151,1.9406,2280200.0],["2012-05-29",2.0258,2.196,1.9917,2.196,4797500.0],["2012-05-30",2.1534,2.1534,2.0428,2.1109,3624400.0],["2012-05-31",2.0938,2.179,1.9832,2.1619,3816200.0],["2012-06-01",2.0258,2.0513,1.9577,1.9577,3572600.0],["2012-06-04",1.9747,2.0002,1.8725,1.9321,2113900.0],["2012-06-05",1.9151,2.0172,1.8811,1.9747,3555600.0],["2012-06-06",2.0087,2.1704,2.0002,2.1449,3583900.0],["2012-06-07",2.213,2.2726,2.0853,2.1024,2172400.0],["2012-06-08",2.0853,2.1449,2.0428,2.1279,1534800.0],["2012-06-11",2.179,2.2215,2.0087,2.0087,2572100.0],["2012-06-12",2.0853,2.1534,2.0258,2.1279,1974500.0],["2012-06-13",2.1194,2.1279,2.0513,2.0768,2756200.0],["2012-06-14",2.0853,2.1024,2.0428,2.0853,2263600.0],["2012-06-15",2.0853,2.2981,2.0853,2.2896,4305500.0],["2012-06-18",2.2556,2.3237,2.23,2.2556,3077100.0],["2012-06-19",2.2981,2.4258,2.2981,2.3747,3593700.0],["2012-06-20",2.3747,2.5109,2.3407,2.4684,4915600.0],["2012-06-21",2.4173,2.4854,2.2556,2.2726,3080000.0],["2012-06-22",2.2981,2.3832,2.23,2.3832,2565800.0],["2012-06-25",2.2981,2.3151,2.179,2.2045,2828100.0],["2012-06-26",2.2215,2.2556,2.0428,2.1364,3253200.0],["2012-06-27",2.1449,2.3407,2.1109,2.2811,4997200.0],["2012-06-28",2.2385,2.3237,2.196,2.2981,3867600.0],["2012-06-29",2.4343,2.4513,2.3577,2.4513,3752200.0],["2012-07-02",2.4684,2.5364,2.4513,2.5109,4412700.0],["2012-07-03",2.5109,2.6216,2.4684,2.6216,2492600.0],["2012-07-05",2.613,2.6216,2.3577,2.3747,4930500.0],["2012-07-06",2.3237,2.3407,2.23,2.3151,2555100.0],["2012-07-09",2.2981,2.3407,2.213,2.2215,3342600.0],["2012-07-10",2.2471,2.3237,2.0598,2.0938,4070800.0],["2012-07-11",2.0938,2.1024,1.9747,1.9917,4556400.0],["2012-07-12",1.9747,2.0768,1.8385,2.0172,6795400.0],["2012-07-13",2.0343,2.1194,2.0258,2.0513,3082200.0],["2012-07-16",2.0428,2.1704,2.0087,2.0343,2705000.0],["2012-07-17",2.0768,2.0853,1.9577,1.9832,2203400.0],["2012-07-18",1.9747,2.2471,1.9662,2.196,5436700.0],["2012-07-19",2.2045,2.2471,2.0087,2.0258,3665000.0],["2012-07-20",1.9832,2.1449,1.9747,2.0258,2149900.0],["2012-07-23",1.9321,1.9662,1.8896,1.9151,2316500.0],["2012-07-24",1.9406,1.9577,1.8555,1.864,3330800.0],["2012-07-25",1.8896,1.9236,1.8385,1.8981,3139500.0],["2012-07-26",1.9321,1.9491,1.8385,1.8811,6143800.0],["2012-07-27",1.8981,1.9917,1.847,1.9662,3639700.0],["2012-07-30",1.9662,2.0853,1.9236,2.0513,2574700.0],["2012-07-31",2.0428,2.1279,1.9747,2.0513,2522800.0],["2012-08-01",2.0598,2.23,2.0258,2.0853,5941700.0],["2012-08-02",1.0639,1.2342,0.7235,0.749,53600700.0],["2012-08-03",0.8001,0.8001,0.5618,0.715,28161400.0],["2012-08-06",0.715,0.8597,0.7065,0.8512,14257700.0],["2012-08-07",0.8852,0.9192,0.8512,0.9107,13565700.0],["2012-08-08",0.9533,0.9703,0.8512,0.8937,7815300.0],["2012-08-09",0.8937,0.9278,0.8767,0.9192,6235500.0],["2012-08-10",0.9107,0.9788,0.8937,0.9618,6295200.0],["2012-08-13",1.0129,1.0895,0.9703,1.081,9771500.0],["2012-08-14",1.1065,1.132,1.0384,1.115,10410700.0],["2012-08-15",1.0895,1.1065,1.0469,1.0554,5801000.0],["2012-08-16",1.0554,1.081,0.9959,1.0129,3897600.0],["2012-08-17",1.0129,1.0639,1.0044,1.0469,2474300.0],["2012-08-20",1.0469,1.081,1.0214,1.0384,2692300.0],["2012-08-21",1.0469,1.0639,1.0044,1.0299,2873000.0],["2012-08-22",1.0299,1.0469,0.9959,1.0214,2591900.0],["2012-08-23",1.0129,1.0299,0.9618,0.9873,3488100.0],["2012-08-24",0.9448,1.0299,0.9448,1.0129,2519700.0],["2012-08-27",0.9959,1.0044,0.9363,0.9873,5399800.0],["2012-08-28",0.9873,1.0214,0.9788,1.0044,3356700.0],["2012-08-29",1.0129,1.0384,1.0044,1.0299,2884200.0],["2012-08-30",1.0214,1.0384,1.0044,1.0044,1824500.0],["2012-08-31",1.0384,1.0469,0.9959,1.0044,1105100.0],["2012-09-04",1.0044,1.0044,0.9533,0.9618,4142100.0],["2012-09-05",0.9959,0.9959,0.9533,0.9703,6328600.0],["2012-09-06",0.9703,1.0895,0.9703,1.081,9423200.0],["2012-09-07",1.098,1.3704,1.081,1.2086,15516300.0],["2012-09-10",1.2342,1.4214,1.1746,1.3704,14308200.0],["2012-09-11",1.3874,1.5576,1.3193,1.481,12399600.0],["2012-09-12",1.2767,1.4214,1.2427,1.3959,11700600.0],["2012-09-13",1.3959,1.5321,1.3533,1.447,7049400.0],["2012-09-14",1.498,1.5321,1.3874,1.4129,6770300.0],["2012-09-17",1.4044,1.447,1.3789,1.4129,2804400.0],["2012-09-18",1.4044,1.4725,1.3448,1.3618,3477600.0],["2012-09-19",1.3618,1.4299,1.3448,1.3874,3117200.0],["2012-09-20",1.3789,1.4214,1.3448,1.4129,2936300.0],["2012-09-21",1.4385,1.4895,1.4044,1.481,5429700.0],["2012-09-24",1.4725,1.4725,1.3959,1.4129,4689700.0],["2012-09-25",1.4129,1.4299,1.2342,1.2682,8702900.0],["2012-09-26",1.2512,1.2682,1.1405,1.2257,4345600.0],["2012-09-27",1.2342,1.3023,1.2342,1.3023,2813800.0],["2012-09-28",1.2682,1.3193,1.2597,1.3023,2971200.0],["2012-10-01",1.5406,1.6087,1.464,1.5406,18459300.0],["2012-10-02",1.5491,1.6002,1.498,1.5576,5448800.0],["2012-10-03",1.5746,1.5746,1.5065,1.5151,2878300.0],["2012-10-04",1.5236,1.5832,1.5065,1.5321,2219400.0],["2012-10-05",1.5576,1.5746,1.5065,1.5406,3690400.0],["2012-10-08",1.5236,1.5321,1.447,1.447,2779200.0],["2012-10-09",1.4299,1.447,1.3448,1.3959,4507400.0],["2012-10-10",1.3959,1.4214,1.3533,1.4044,1367800.0],["2012-10-11",1.4214,1.447,1.3789,1.4129,1655900.0],["2012-10-12",1.4214,1.4214,1.3704,1.4129,3748300.0],["2012-10-15",1.4299,1.4725,1.3959,1.4555,2804500.0],["2012-10-16",1.481,1.498,1.4555,1.481,3322300.0],["2012-10-17",1.464,1.8385,1.464,1.7874,16333600.0],["2012-10-18",1.83,1.847,1.6598,1.7193,7138100.0],["2012-10-19",1.6853,1.7278,1.5406,1.7193,5552100.0],["2012-10-22",1.6683,1.7959,1.6257,1.7193,3281500.0],["2012-10-23",1.6257,1.7193,1.6087,1.6342,5792700.0],["2012-10-24",1.6512,1.6853,1.5406,1.5746,3359400.0],["2012-10-25",1.5746,1.6427,1.5661,1.6172,2259400.0],["2012-10-26",1.6087,1.6512,1.5746,1.5917,1590300.0],["2012-10-31",1.6427,1.6427,1.4214,1.464,5965200.0],["2012-11-01",1.5406,1.7619,1.5406,1.6512,7360000.0],["2012-11-02",1.6683,1.7108,1.6342,1.6683,4056500.0],["2012-11-05",1.6683,1.6683,1.5661,1.6002,2798000.0],["2012-11-06",1.6257,1.6598,1.6002,1.6172,1905400.0],["2012-11-07",1.5917,1.6172,1.498,1.5065,3794600.0],["2012-11-08",1.5065,1.5661,1.4129,1.4299,4510500.0],["2012-11-09",1.2597,1.4299,1.2427,1.4214,6941000.0],["2012-11-12",1.4385,1.5832,1.3618,1.3874,2289100.0],["2012-11-13",1.3278,1.4385,1.3193,1.3193,2946800.0],["2012-11-14",1.3448,1.4299,1.3193,1.3193,4567800.0],["2012-11-15",1.3278,1.3533,1.2682,1.2767,3381800.0],["2012-11-16",1.2767,1.3448,1.2086,1.3278,3948200.0],["2012-11-19",1.3533,1.4555,1.3533,1.4299,5350700.0],["2012-11-20",1.4299,1.447,1.3789,1.3959,3790500.0],["2012-11-21",1.4129,1.4299,1.3789,1.4214,1760800.0],["2012-11-23",1.4299,1.447,1.4129,1.4214,1009700.0],["2012-11-26",1.4129,1.4555,1.3959,1.4385,1801100.0],["2012-11-27",1.4385,1.4725,1.4299,1.447,2322900.0],["2012-11-28",1.4385,1.4555,1.3959,1.4385,1627500.0],["2012-11-29",1.464,1.5236,1.4044,1.4299,3812300.0],["2012-11-30",1.4299,1.4895,1.4214,1.4895,2837200.0],["2012-12-03",1.5917,1.6768,1.5746,1.6002,5613800.0],["2012-12-04",1.6002,1.6172,1.5661,1.6172,2347700.0],["2012-12-05",1.6087,1.6598,1.5917,1.6427,3002600.0],["2012-12-06",1.6427,1.6683,1.5917,1.6683,2012400.0],["2012-12-07",1.6683,1.7193,1.6598,1.6683,2369200.0],["2012-12-10",1.6853,1.7278,1.6342,1.6938,2716700.0],["2012-12-11",1.7534,1.7874,1.7278,1.7619,4531600.0],["2012-12-12",1.7874,1.9662,1.7704,1.8981,7399800.0],["2012-12-13",1.9236,2.0258,1.9151,2.0087,5475000.0],["2012-12-14",1.9662,2.0853,1.9662,2.0087,4926000.0],["2012-12-17",2.0172,2.0938,2.0087,2.0768,3127600.0],["2012-12-18",2.0938,2.1194,1.9832,2.0768,4965400.0],["2012-12-19",2.0768,2.1194,2.0428,2.0683,3796300.0],["2012-12-20",2.0683,2.0768,2.0172,2.0428,2359900.0],["2012-12-21",1.9917,2.0172,1.9236,1.9917,5495000.0],["2012-12-24",1.9832,2.0513,1.9321,2.0343,2232200.0],["2012-12-26",2.1194,2.2726,2.1194,2.2215,6427600.0],["2012-12-27",2.2556,2.3066,2.1109,2.179,5671100.0],["2012-12-28",2.1534,2.2471,2.1279,2.2045,4243400.0],["2012-12-31",2.2045,2.3066,2.179,2.2641,6343000.0],["2013-01-02",2.3492,2.5535,2.3492,2.5364,11285400.0],["2013-01-03",2.545,2.7067,2.545,2.6641,8654700.0],["2013-01-04",2.6897,2.7237,2.596,2.6641,5780900.0],["2013-01-07",2.6982,2.7407,2.6301,2.6386,4448900.0],["2013-01-08",2.6386,2.6386,2.4428,2.4428,9152000.0],["2013-01-09",2.5194,2.596,2.4513,2.5364,4955600.0],["2013-01-10",2.562,2.6045,2.4173,2.4854,4551400.0],["2013-01-11",2.4939,2.5279,2.4343,2.4769,3094400.0],["2013-01-14",2.4684,2.5109,2.4003,2.4428,2904400.0],["2013-01-15",2.4173,2.4598,2.3237,2.3577,4967800.0],["2013-01-16",2.3662,2.3917,2.2726,2.2896,4879600.0],["2013-01-17",2.3237,2.3832,2.3151,2.3492,3066600.0],["2013-01-18",2.3492,2.4258,2.3492,2.3917,5269100.0],["2013-01-22",2.4088,2.545,2.4088,2.545,5647900.0],["2013-01-23",2.5875,2.8343,2.5875,2.7577,9908600.0],["2013-01-24",2.7322,2.7748,2.5705,2.596,6236000.0],["2013-01-25",2.5535,2.579,2.4343,2.4513,7754400.0],["2013-01-28",2.2981,2.3832,2.2556,2.3407,6882700.0],["2013-01-29",2.3577,2.4003,2.1534,2.1619,6231400.0],["2013-01-30",2.1619,2.3917,2.0853,2.196,9921800.0],["2013-01-31",2.23,2.3747,2.213,2.3662,3759100.0],["2013-02-01",2.3747,2.5024,2.3747,2.4428,5710300.0],["2013-02-04",2.4258,2.4684,2.3407,2.3492,3387800.0],["2013-02-05",2.3832,2.4258,2.3662,2.4003,2490100.0],["2013-02-06",2.4088,2.4854,2.4088,2.4684,6131000.0],["2013-02-07",2.5109,2.5194,2.3577,2.3747,3279500.0],["2013-02-08",2.3832,2.4598,2.3407,2.3407,3091700.0],["2013-02-11",2.2556,2.3917,2.196,2.2981,5610300.0],["2013-02-12",2.2896,2.3917,2.2641,2.3917,2315400.0],["2013-02-13",2.3747,2.4173,2.2981,2.3237,2685200.0],["2013-02-14",2.2896,2.3577,2.2811,2.3492,1845400.0],["2013-02-15",2.3577,2.3917,2.2556,2.2726,2523800.0],["2013-02-19",2.2726,2.3066,2.2215,2.2385,3798800.0],["2013-02-20",2.2811,2.5024,2.213,2.213,6508600.0],["2013-02-21",2.2045,2.2385,2.1704,2.2385,4509900.0],["2013-02-22",2.2896,2.3662,2.2811,2.3237,3171900.0],["2013-02-25",2.3662,2.3832,2.213,2.213,3924300.0],["2013-02-26",2.2215,2.3577,2.1364,2.23,9013200.0],["2013-02-27",2.2471,2.4428,2.2215,2.3832,11701600.0],["2013-02-28",2.0768,2.6811,2.0087,2.5364,36186900.0],["2013-03-01",2.596,3.2599,2.5194,3.2259,33831000.0],["2013-03-04",3.4472,3.9323,3.3536,3.5578,45091700.0],["2013-03-05",4.0515,4.5707,3.9579,4.5452,60798600.0],["2013-03-06",4.9963,5.2687,4.5792,4.775,117403100.0],["2013-03-07",4.4601,4.5452,4.1707,4.1877,191554800.0],["2013-03-08",4.3494,4.392,4.043,4.1792,45759800.0],["2013-03-11",4.1877,4.4175,4.1196,4.3664,30588100.0],["2013-03-12",4.392,4.4601,4.2132,4.2728,22083600.0],["2013-03-13",4.2813,4.3409,4.2217,4.2643,12341700.0],["2013-03-14",4.2898,4.3664,4.1877,4.2132,17784500.0],["2013-03-15",4.2388,4.2643,4.1111,4.1792,15036400.0],["2013-03-18",4.0685,4.2558,4.043,4.1792,14012800.0],["2013-03-19",4.2132,4.2388,4.043,4.0515,14734700.0],["2013-03-20",4.1026,4.1196,3.8728,3.9834,28154200.0],["2013-03-21",3.9409,4.0089,3.8728,3.9068,19494700.0],["2013-03-22",3.9153,3.9409,3.677,3.8472,24556700.0],["2013-03-25",3.9323,4.0004,3.7706,3.8472,12961100.0],["2013-03-26",3.8557,3.9153,3.7451,3.7791,12844400.0],["2013-03-27",3.711,3.9323,3.6685,3.9153,16507700.0],["2013-03-28",3.8813,4.2132,3.8728,4.2132,38550200.0],["2013-04-01",4.2217,4.392,4.1196,4.2643,23329200.0],["2013-04-02",4.3069,4.3835,4.1962,4.2558,13198600.0],["2013-04-03",4.2558,4.2898,4.0345,4.1451,12014200.0],["2013-04-04",4.1196,4.3069,4.0004,4.1451,12238600.0],["2013-04-05",4.026,4.2473,4.0004,4.2047,11637000.0],["2013-04-08",4.2898,4.6473,4.2132,4.6388,31752800.0],["2013-04-09",4.775,4.9197,4.3664,4.3835,38986600.0],["2013-04-10",4.409,4.6133,4.4005,4.4941,19126000.0],["2013-04-11",4.4686,4.6048,4.409,4.4771,13406800.0],["2013-04-12",4.426,4.4856,4.3409,4.392,7526400.0],["2013-04-15",4.3749,4.4686,4.2728,4.2983,12410300.0],["2013-04-16",4.392,4.426,4.1792,4.3239,16715800.0],["2013-04-17",4.2643,4.3154,4.0515,4.077,14804500.0],["2013-04-18",4.0941,4.1536,3.8728,4.0515,10162400.0],["2013-04-19",4.0345,4.3494,4.0089,4.2473,11802700.0],["2013-04-22",4.2898,4.3494,4.1366,4.2728,9946800.0],["2013-04-23",4.3324,4.443,4.2983,4.392,9642100.0],["2013-04-24",4.3749,4.5196,4.3239,4.5026,7526500.0],["2013-04-25",4.5707,4.7324,4.5452,4.5792,12736700.0],["2013-04-26",4.5537,4.6473,4.443,4.5452,7354000.0],["2013-04-29",4.6728,4.758,4.5537,4.6643,9695200.0],["2013-04-30",4.2473,4.7409,4.1877,4.5962,24647600.0],["2013-05-01",4.4856,4.5196,4.2983,4.3579,11292200.0],["2013-05-02",4.392,4.5877,4.3324,4.4856,8301400.0],["2013-05-03",4.5537,4.6728,4.4515,4.4771,8127000.0],["2013-05-06",4.4771,4.8856,4.4686,4.6899,17476500.0],["2013-05-07",4.8005,5.0303,4.6899,4.8516,19626200.0],["2013-05-08",4.8771,4.9452,4.7324,4.8005,13303100.0],["2013-05-09",4.775,4.9793,4.775,4.9027,13481000.0],["2013-05-10",4.9537,4.9963,4.8516,4.8941,9098600.0],["2013-05-13",4.8516,4.9878,4.8346,4.9537,10196400.0],["2013-05-14",4.9622,5.3197,4.9622,5.2006,18334200.0],["2013-05-15",5.2601,5.6176,5.124,5.2772,18962300.0],["2013-05-16",5.4048,5.4048,5.0303,5.0729,14568500.0],["2013-05-17",5.1325,5.2346,5.0729,5.1665,9192400.0],["2013-05-20",5.1325,5.3367,5.1154,5.2431,10151400.0],["2013-05-21",5.3112,5.4304,5.3027,5.3793,9877400.0],["2013-05-22",5.3793,5.5666,4.9963,5.124,15409500.0],["2013-05-23",5.0133,5.3197,4.9452,5.2176,10710700.0],["2013-05-24",5.2006,5.2261,5.0303,5.1325,5952000.0],["2013-05-28",5.2261,5.5325,5.2261,5.4985,13501900.0],["2013-05-29",5.3878,5.507,5.1921,5.2687,11037600.0],["2013-05-30",5.2857,5.3623,5.2346,5.2857,9986100.0],["2013-05-31",5.2431,5.3623,5.2346,5.2601,8665600.0],["2013-06-03",5.2857,5.4048,5.0729,5.2261,12388800.0],["2013-06-04",5.2261,5.3453,5.0303,5.1069,9309800.0],["2013-06-05",5.0729,5.0984,4.8601,4.9282,9274100.0],["2013-06-06",4.9027,5.0729,4.7154,5.0644,13472900.0],["2013-06-07",5.0899,5.2346,5.0303,5.2091,8267300.0],["2013-06-10",5.3027,5.49,5.2772,5.4219,10575100.0],["2013-06-11",5.3197,5.3453,5.1921,5.2687,6171300.0],["2013-06-12",5.3282,5.4048,5.1154,5.1665,6646800.0],["2013-06-13",5.0899,5.2261,4.9537,5.2176,6898100.0],["2013-06-14",5.2091,5.2772,5.1325,5.1665,4365100.0],["2013-06-17",5.2431,5.4474,5.2006,5.3197,7817800.0],["2013-06-18",5.3453,5.4814,5.3197,5.4814,5968200.0],["2013-06-19",5.4644,5.5751,5.3793,5.4048,8976500.0],["2013-06-20",5.2687,5.2857,5.0388,5.141,13529100.0],["2013-06-21",5.158,5.2431,4.6899,5.0218,23614700.0],["2013-06-24",4.8516,4.9197,4.6899,4.758,13281800.0],["2013-06-25",4.8261,5.0474,4.758,5.0218,9867800.0],["2013-06-26",5.0899,5.2091,5.0729,5.124,6285100.0],["2013-06-27",5.1921,5.4219,5.175,5.3538,10668600.0],["2013-06-28",5.2772,5.3197,5.1665,5.1665,11319200.0],["2013-07-01",5.2687,5.4134,5.2176,5.2346,5409200.0],["2013-07-02",5.2431,5.3112,5.0814,5.158,5835700.0],["2013-07-03",5.0899,5.1921,5.0814,5.1495,2485000.0],["2013-07-05",5.2687,5.3027,5.1154,5.2857,7315100.0],["2013-07-08",5.3282,5.3963,5.2857,5.3708,4815800.0],["2013-07-09",5.4219,5.4389,5.175,5.2687,4914500.0],["2013-07-10",5.2516,5.2687,5.0048,5.0218,8745300.0],["2013-07-11",5.1495,5.1835,5.0133,5.1665,7241900.0],["2013-07-12",5.158,5.2261,5.0984,5.1665,3762200.0],["2013-07-15",5.1921,5.2346,5.0984,5.1069,4566900.0],["2013-07-16",5.0984,5.2261,5.0559,5.2006,6310200.0],["2013-07-17",5.2176,5.507,5.1921,5.3793,12899200.0],["2013-07-18",5.4219,5.7368,5.4219,5.6602,18300400.0],["2013-07-19",5.6517,5.8474,5.5495,5.7623,8217700.0],["2013-07-22",5.7708,5.7879,5.49,5.6772,11905500.0],["2013-07-23",6.3496,6.5113,6.0858,6.256,32628500.0],["2013-07-24",6.4943,6.4943,6.2645,6.3752,16399200.0],["2013-07-25",6.3326,6.5369,6.2986,6.4433,8453000.0],["2013-07-26",6.4007,6.5454,6.3411,6.3837,7800600.0],["2013-07-29",6.3496,6.4007,6.1879,6.3156,7952000.0],["2013-07-30",6.3156,6.5113,6.3156,6.5028,6162800.0],["2013-07-31",6.5369,6.6986,6.4773,6.5028,8233700.0],["2013-08-01",6.6305,6.9284,6.6135,6.7837,12553600.0],["2013-08-02",6.8348,6.9454,6.6901,6.8433,10400100.0],["2013-08-05",6.8263,6.9199,6.7412,6.8263,5009900.0],["2013-08-06",6.8092,6.8263,6.3922,6.5624,12084500.0],["2013-08-07",6.5199,6.5199,6.2645,6.4433,7029500.0],["2013-08-08",6.5454,6.6731,6.4943,6.5454,5936800.0],["2013-08-09",6.4858,6.6731,6.4773,6.5369,6421600.0],["2013-08-12",6.4773,6.5965,6.3666,6.3752,5870700.0],["2013-08-13",6.4007,6.4007,6.0432,6.1964,15579800.0],["2013-08-14",6.1964,6.3326,6.0858,6.1113,6261700.0],["2013-08-15",5.9836,6.0432,5.856,5.9921,7339300.0],["2013-08-16",6.0007,6.3156,6.0007,6.1198,6764900.0],["2013-08-19",6.0773,6.0773,5.7453,5.7708,10428000.0],["2013-08-20",5.7879,6.0858,5.7623,6.0858,9000900.0],["2013-08-21",6.0262,6.1368,5.8985,5.9666,6844400.0],["2013-08-22",5.9836,6.2134,5.9751,6.1624,4659300.0],["2013-08-23",6.1794,6.2049,6.0007,6.1283,4834400.0],["2013-08-26",6.1368,6.3241,6.0858,6.1709,4900800.0],["2013-08-27",6.0347,6.1113,5.873,5.8815,7133800.0],["2013-08-28",5.856,6.0687,5.8389,6.0007,5093800.0],["2013-08-29",6.0007,6.2475,6.0007,6.1539,6713500.0],["2013-08-30",6.2986,6.3411,6.0858,6.1453,6558500.0],["2013-09-03",6.239,6.273,6.0347,6.1539,4491500.0],["2013-09-04",6.1198,6.1879,6.0347,6.1709,4355600.0],["2013-09-05",6.1709,6.2645,6.1283,6.1368,3591000.0],["2013-09-06",6.1709,6.1879,5.8389,6.0092,7993400.0],["2013-09-09",6.0262,6.1113,5.9836,6.0858,5058300.0],["2013-09-10",6.1283,6.3752,6.1113,6.3581,9035200.0],["2013-09-11",6.3326,6.3411,6.1368,6.1539,7248900.0],["2013-09-12",6.1368,6.2134,6.0007,6.0432,4603000.0],["2013-09-13",6.0602,6.2134,6.0177,6.1453,3299500.0],["2013-09-16",6.2475,6.4007,6.1879,6.273,6175900.0],["2013-09-17",6.239,6.4518,6.239,6.4177,6209200.0],["2013-09-18",6.4092,6.656,6.2815,6.5539,9029300.0],["2013-09-19",6.5965,6.7582,6.4858,6.5284,11233900.0],["2013-09-20",6.5879,6.605,6.3496,6.3581,6478000.0],["2013-09-23",6.3156,6.3326,6.1283,6.1879,6672500.0],["2013-09-24",6.256,6.273,6.0687,6.1453,8309000.0],["2013-09-25",6.1453,6.256,6.1028,6.1283,6865300.0],["2013-09-26",6.1539,6.2645,6.1028,6.2645,5967400.0],["2013-09-27",6.222,6.3496,6.1624,6.1794,8293500.0],["2013-09-30",6.0687,6.239,6.0006,6.1964,5846200.0],["2013-10-01",6.2134,6.3326,6.1368,6.2134,3758300.0],["2013-10-02",6.1028,6.273,6.1028,6.1964,4198800.0],["2013-10-03",6.1624,6.256,6.0347,6.1028,6242100.0],["2013-10-04",6.1113,6.2305,6.0858,6.1283,5073700.0],["2013-10-07",6.0432,6.1879,6.0092,6.0517,4815000.0],["2013-10-08",6.0773,6.1283,5.8815,5.907,7998100.0],["2013-10-09",5.9326,5.9921,5.6347,5.856,9924900.0],["2013-10-10",5.9666,6.1879,5.9411,6.1794,10496800.0],["2013-10-11",6.1624,6.4092,6.1113,6.3837,11384100.0],["2013-10-14",6.2986,6.5028,6.1709,6.4603,8302200.0],["2013-10-15",6.4603,6.4688,6.1113,6.1794,9940800.0],["2013-10-16",6.622,7.2178,6.6135,7.0901,42859600.0],["2013-10-17",7.0476,7.1412,6.9454,6.9795,11164500.0],["2013-10-18",7.0731,7.1072,6.8433,7.0391,7986600.0],["2013-10-21",7.0476,7.0816,6.8433,6.8603,6790400.0],["2013-10-22",6.8944,7.1242,6.8603,6.8859,8661200.0],["2013-10-23",6.8348,6.8944,6.7156,6.8348,6396200.0],["2013-10-24",6.8433,7.005,6.7922,6.9795,5963600.0],["2013-10-25",6.988,7.0646,6.8603,7.0561,6113400.0],["2013-10-28",7.022,7.1752,7.022,7.1157,6354700.0],["2013-10-29",7.1327,7.2263,7.0646,7.2263,4552300.0],["2013-10-30",7.2178,7.3114,7.005,7.0646,5644900.0],["2013-10-31",7.0731,7.1582,6.9199,6.9284,7977900.0],["2013-11-01",6.9454,6.9454,6.7667,6.8518,6979500.0],["2013-11-04",6.8773,6.9795,6.8348,6.9029,4548800.0],["2013-11-05",7.0476,7.1923,7.005,7.0816,8399900.0],["2013-11-06",7.1412,7.1667,6.8773,6.9029,5501400.0],["2013-11-07",6.9199,6.9454,6.4433,6.4603,15487800.0],["2013-11-08",6.4773,6.7071,6.3922,6.656,8834700.0],["2013-11-11",6.6475,6.7071,6.5794,6.6986,4049800.0],["2013-11-12",6.656,6.7497,6.5369,6.5624,3515600.0],["2013-11-13",6.5028,6.6646,6.4347,6.6646,5711800.0],["2013-11-14",6.6816,6.8348,6.5965,6.8263,5667900.0],["2013-11-15",6.8092,6.8773,6.7412,6.7922,4543100.0],["2013-11-18",6.8263,6.8603,6.5113,6.5284,7352100.0],["2013-11-19",6.5113,6.6901,6.4688,6.4943,4241300.0],["2013-11-20",6.5199,6.7071,6.4518,6.5028,4984100.0],["2013-11-21",6.5709,6.8263,6.5539,6.7667,9371600.0],["2013-11-22",6.8178,6.8433,6.7326,6.7582,4120200.0],["2013-11-25",6.8092,6.8178,6.5965,6.6646,5094100.0],["2013-11-26",6.656,6.8603,6.4858,6.8433,5339300.0],["2013-11-27",6.8688,6.8944,6.7582,6.8944,3396900.0],["2013-11-29",6.9369,6.9369,6.8433,6.9029,2076400.0],["2013-12-02",6.9029,7.0135,6.7922,6.8092,4236000.0],["2013-12-03",6.7326,6.8178,6.622,6.7326,7359400.0],["2013-12-04",6.6986,6.9795,6.6475,6.8944,5339100.0],["2013-12-05",7.1412,7.2689,7.0391,7.0561,10884000.0],["2013-12-06",7.0986,7.2008,7.005,7.0731,5168800.0],["2013-12-09",7.1667,7.2944,7.0646,7.2348,5410700.0],["2013-12-10",7.2008,7.354,7.1497,7.1582,6216200.0],["2013-12-11",7.1582,7.1838,6.9114,6.9625,5528800.0],["2013-12-12",6.9539,7.1582,6.9369,7.0986,6176100.0],["2013-12-13",7.1072,7.1582,6.988,7.0646,3165000.0],["2013-12-16",7.0986,7.1327,6.9284,7.005,3686000.0],["2013-12-17",7.005,7.0305,6.8944,6.9199,3986400.0],["2013-12-18",6.9284,7.1242,6.8518,7.0986,6777800.0],["2013-12-19",7.0901,7.1582,6.9284,6.9539,5423200.0],["2013-12-20",7.0561,7.1923,7.0476,7.0901,11446900.0],["2013-12-23",7.1242,7.2093,7.0305,7.1667,3327000.0],["2013-12-24",7.2093,7.2859,7.1582,7.2519,2834700.0],["2013-12-26",7.2859,7.3965,7.1582,7.1667,3161000.0],["2013-12-27",7.2093,7.2348,7.0901,7.1497,2621900.0],["2013-12-30",7.1582,7.2859,7.0816,7.1072,2391900.0],["2013-12-31",7.1242,7.2178,7.0561,7.1838,4410500.0],["2014-01-02",7.1327,7.2093,7.0646,7.1497,5108500.0],["2014-01-03",7.1497,7.2093,7.1072,7.1497,2999300.0],["2014-01-06",7.1752,7.1838,6.971,7.005,4707000.0],["2014-01-07",7.0476,7.1157,6.9625,7.0901,5337900.0],["2014-01-08",7.0646,7.3965,7.0391,7.388,10750000.0],["2014-01-09",7.4476,7.5072,7.2519,7.4902,9154800.0],["2014-01-10",7.4817,7.5327,7.337,7.5072,6778100.0],["2014-01-13",7.4987,7.5583,7.2859,7.3795,8701500.0],["2014-01-14",7.4051,7.5668,7.354,7.5242,6722500.0],["2014-01-15",7.5242,7.6519,7.4902,7.6349,7194200.0],["2014-01-16",7.6093,7.6434,7.5498,7.6178,3058900.0],["2014-01-17",7.6178,7.6434,7.5838,7.5923,5223900.0],["2014-01-21",7.6604,7.7285,7.4732,7.6434,4513700.0],["2014-01-22",7.6604,7.7285,7.5498,7.7285,6704100.0],["2014-01-23",7.9668,8.0519,7.4476,7.8221,16964600.0],["2014-01-24",7.6349,7.6519,7.1157,7.1412,16841100.0],["2014-01-27",7.4051,7.4306,6.8773,7.1752,10732300.0],["2014-01-28",7.1752,7.5838,7.1497,7.4561,9867600.0],["2014-01-29",7.3455,7.354,7.1072,7.1327,6883900.0],["2014-01-30",7.2348,7.3285,7.2093,7.2689,4407800.0],["2014-01-31",7.0816,7.3199,7.0391,7.2263,4082700.0],["2014-02-03",7.2178,7.3199,6.9029,6.9369,6423200.0],["2014-02-04",6.971,7.0391,6.7922,6.9029,6519300.0],["2014-02-05",7.022,7.1242,6.7922,7.0816,6225000.0],["2014-02-06",7.1157,7.2519,7.022,7.0816,5094800.0],["2014-02-07",7.1157,7.2859,7.0816,7.1923,6238300.0],["2014-02-10",7.1667,7.2519,7.0646,7.1327,3676500.0],["2014-02-11",7.1582,7.4732,7.1157,7.3625,8073400.0],["2014-02-12",7.5242,7.5498,7.354,7.4561,4784200.0],["2014-02-13",7.4136,7.5242,7.2944,7.4646,3474700.0],["2014-02-14",7.4476,7.4817,7.354,7.4732,3166500.0],["2014-02-18",7.5327,7.7455,7.4987,7.737,6575500.0],["2014-02-19",7.703,7.7625,7.5327,7.5583,5439400.0],["2014-02-20",7.5498,7.7796,7.5327,7.754,4014500.0],["2014-02-21",7.7711,7.7881,7.5838,7.6008,3781800.0],["2014-02-24",7.5838,7.7796,7.5838,7.6774,3475000.0],["2014-02-25",7.703,7.7881,7.6264,7.6434,5117600.0],["2014-02-26",7.6604,7.7966,7.6093,7.7285,5294300.0],["2014-02-27",7.703,7.7711,7.6519,7.737,2046900.0],["2014-02-28",7.737,7.7796,7.5753,7.6264,4545000.0],["2014-03-03",7.5242,7.5668,7.3965,7.5412,3878500.0],["2014-03-04",7.6859,7.7966,7.6434,7.7625,6266200.0],["2014-03-05",7.754,7.8306,7.5583,7.6945,5025000.0],["2014-03-06",7.6944,7.9583,7.5753,7.8902,9895700.0],["2014-03-07",7.9583,7.9668,7.754,7.8562,4562300.0],["2014-03-10",7.8391,7.8732,7.6859,7.737,4136400.0],["2014-03-11",7.72,7.8562,7.5923,7.6264,5170300.0],["2014-03-12",7.5923,7.6774,7.5242,7.6008,5597800.0],["2014-03-13",7.5668,7.6093,7.3029,7.3455,5476400.0],["2014-03-14",7.3285,7.4306,7.2008,7.2519,5801200.0],["2014-03-17",7.337,7.4732,7.3285,7.4136,4106700.0],["2014-03-18",7.4391,7.6264,7.3795,7.5327,4426800.0],["2014-03-19",7.5327,7.6008,7.4221,7.4987,3144700.0],["2014-03-20",7.4731,7.5923,7.3965,7.5072,3898500.0],["2014-03-21",7.5157,7.5327,7.2859,7.2944,5528100.0],["2014-03-24",7.354,7.354,7.022,7.1072,6422400.0],["2014-03-25",7.1838,7.2774,6.9795,7.005,5425200.0],["2014-03-26",7.0816,7.1072,6.8178,6.8518,5835400.0],["2014-03-27",6.8433,7.005,6.7412,6.8348,5127300.0],["2014-03-28",6.8348,7.0561,6.8348,6.9369,3997400.0],["2014-03-31",7.005,7.2689,6.9539,7.2519,6862100.0],["2014-04-01",7.2433,7.4136,7.2008,7.4051,4698000.0],["2014-04-02",7.4136,7.5072,7.2519,7.3199,5822400.0],["2014-04-03",7.2944,7.3285,7.1497,7.1838,3556000.0],["2014-04-04",7.2604,7.3455,7.022,7.0306,4624800.0],["2014-04-07",6.9284,6.9795,6.7752,6.8178,7251000.0],["2014-04-08",6.9625,7.2689,6.9625,7.1497,11647600.0],["2014-04-09",7.1838,7.4902,7.1838,7.4306,6377300.0],["2014-04-10",7.4306,7.4306,6.9369,7.0901,8720100.0],["2014-04-11",7.005,7.0561,6.6901,6.8348,8169200.0],["2014-04-14",6.9454,7.0816,6.5113,6.6646,10123700.0],["2014-04-15",6.6901,6.8859,6.5709,6.7667,7898000.0],["2014-04-16",6.8092,6.9369,6.7156,6.9199,5134600.0],["2014-04-17",6.9029,7.1412,6.8603,7.0816,6299200.0],["2014-04-21",7.1072,7.1752,7.0135,7.0901,5284700.0],["2014-04-22",7.4051,7.6604,7.3114,7.6008,15748900.0],["2014-04-23",7.6264,7.6859,7.4391,7.5412,8458000.0],["2014-04-24",7.6178,7.6178,7.3965,7.4136,7539600.0],["2014-04-25",7.371,7.388,7.1242,7.1327,7299200.0],["2014-04-28",7.1752,7.2178,6.8092,7.0306,6505400.0],["2014-04-29",7.0901,7.1497,6.9284,7.0731,3999800.0],["2014-04-30",7.0306,7.337,6.9454,7.3199,6499300.0],["2014-05-01",7.2859,7.4306,7.2263,7.3795,7131100.0],["2014-05-02",7.4136,7.4817,7.3285,7.388,3086700.0],["2014-05-05",7.3029,7.4136,7.2093,7.354,3162600.0],["2014-05-06",7.3455,7.4136,7.1157,7.1497,5080200.0],["2014-05-07",7.1838,7.3625,7.0561,7.337,7409000.0],["2014-05-08",7.3285,7.6008,7.2944,7.4221,11734200.0],["2014-05-09",7.3625,7.4391,7.2348,7.2774,3446300.0],["2014-05-12",7.3114,7.5668,7.3029,7.4221,6046200.0],["2014-05-13",7.4221,7.5242,7.3965,7.4987,6866500.0],["2014-05-14",7.4561,7.5668,7.2263,7.2519,6986500.0],["2014-05-15",7.2093,7.2263,6.9199,7.0476,7106100.0],["2014-05-16",7.0646,7.0816,6.9625,7.0391,4291700.0],["2014-05-19",7.005,7.2093,6.971,7.1497,3302400.0],["2014-05-20",7.1497,7.1582,6.971,7.0135,5037400.0],["2014-05-21",7.0646,7.1412,6.9795,7.022,3070100.0],["2014-05-22",7.022,7.1497,7.005,7.1157,3380800.0],["2014-05-23",7.1157,7.2433,7.0646,7.1412,3498700.0],["2014-05-27",7.1752,7.3029,7.1327,7.2859,4241100.0],["2014-05-28",7.2774,7.3795,7.2093,7.2859,5274300.0],["2014-05-29",7.3114,7.3455,7.1752,7.2689,3901800.0],["2014-05-30",7.2774,7.337,7.1497,7.2178,2741500.0],["2014-06-02",7.2519,7.2774,7.1327,7.2008,2080400.0],["2014-06-03",7.1667,7.2689,7.1072,7.2433,3691400.0],["2014-06-04",7.2093,7.4306,7.2008,7.3625,4833800.0],["2014-06-05",7.4221,7.7881,7.4136,7.703,13822400.0],["2014-06-06",7.737,7.8647,7.737,7.7711,6776400.0],["2014-06-09",7.7966,8.0179,7.7285,7.8987,7010400.0],["2014-06-10",7.8732,7.9753,7.8562,7.9158,4325100.0],["2014-06-11",7.8647,7.8987,7.8051,7.8562,3416200.0],["2014-06-12",7.8391,7.9328,7.737,7.8051,4003300.0],["2014-06-13",7.8477,7.9158,7.7966,7.8562,5043400.0],["2014-06-16",7.8306,7.9413,7.8051,7.8562,4559100.0],["2014-06-17",7.8477,8.0264,7.8477,7.9838,6291400.0],["2014-06-18",7.9753,8.0519,7.8562,8.0434,4253200.0],["2014-06-19",8.0605,8.069,7.9072,7.9498,4047600.0],["2014-06-20",7.9583,8.0094,7.7966,7.8391,7188200.0],["2014-06-23",7.8562,7.9838,7.8221,7.8817,2650000.0],["2014-06-24",7.8902,8.086,7.8477,7.8562,4688000.0],["2014-06-25",7.8051,7.9498,7.7966,7.9243,4015100.0],["2014-06-26",7.9243,7.9413,7.7881,7.8647,2715100.0],["2014-06-27",7.8221,7.9498,7.8051,7.9243,4488700.0],["2014-06-30",7.8902,7.9072,7.8051,7.8647,3376200.0],["2014-07-01",7.8902,8.0179,7.8902,7.9243,4262900.0],["2014-07-02",7.9498,8.086,7.9243,7.9243,4036400.0],["2014-07-03",7.9753,8.0009,7.8987,7.9583,2394500.0],["2014-07-07",7.9072,7.9583,7.7966,7.8051,4733700.0],["2014-07-08",7.7796,7.8817,7.6434,7.737,5160800.0],["2014-07-09",7.7966,7.8306,7.6859,7.737,2150400.0],["2014-07-10",7.5583,7.9158,7.4902,7.8647,7836400.0],["2014-07-11",6.8688,7.388,6.8263,7.1157,42489300.0],["2014-07-14",7.2433,7.3965,7.0986,7.1327,8172500.0],["2014-07-15",7.1497,7.1667,6.988,7.1072,8454100.0],["2014-07-16",6.8688,6.9199,6.4007,6.605,34036100.0],["2014-07-17",6.5113,6.8944,6.4347,6.5965,31662000.0],["2014-07-18",6.5879,6.7922,6.5794,6.6901,7397900.0],["2014-07-21",6.656,6.6986,6.5624,6.5879,5032900.0],["2014-07-22",6.6305,6.7326,6.5879,6.6816,6178400.0],["2014-07-23",6.6816,6.8092,6.639,6.8092,6335800.0],["2014-07-24",6.7922,6.8773,6.7752,6.7837,7132300.0],["2014-07-25",6.7241,6.8433,6.7156,6.8007,5174900.0],["2014-07-28",6.7922,6.8178,6.7071,6.7241,4344700.0],["2014-07-29",6.7326,6.7837,6.656,6.6646,3696800.0],["2014-07-30",6.6901,6.7667,6.656,6.6986,3973300.0],["2014-07-31",6.6475,6.6475,6.256,6.29,10767600.0],["2014-08-01",6.3156,6.3581,6.1028,6.2645,7202300.0],["2014-08-04",6.273,6.3156,6.0943,6.29,7373400.0],["2014-08-05",6.222,6.4177,6.1709,6.3326,6112800.0],["2014-08-06",6.2986,6.4603,6.2645,6.4433,5706400.0],["2014-08-07",6.5454,6.6901,6.4858,6.6475,8187300.0],["2014-08-08",6.5369,6.7582,6.5113,6.7241,9653800.0],["2014-08-11",6.8007,6.8688,6.7241,6.7497,5301200.0],["2014-08-12",6.7071,6.7241,6.605,6.656,3652900.0],["2014-08-13",6.6986,6.7241,6.6305,6.6731,3674700.0],["2014-08-14",6.6901,6.7837,6.6901,6.7326,3142300.0],["2014-08-15",6.7837,6.8263,6.6646,6.7667,5036600.0],["2014-08-18",6.8348,6.9965,6.7837,6.9795,5437700.0],["2014-08-19",6.9965,7.1838,6.971,7.1072,5111300.0],["2014-08-20",7.0816,7.0986,6.9454,6.9795,3858600.0],["2014-08-21",6.988,7.0391,6.9625,6.9965,4677500.0],["2014-08-22",6.9795,7.1412,6.9114,7.0986,3119200.0],["2014-08-25",7.1667,7.1752,7.005,7.0561,4629100.0],["2014-08-26",7.0561,7.1667,7.0476,7.1412,2967100.0],["2014-08-27",7.1412,7.2008,7.1072,7.1157,2954400.0],["2014-08-28",7.0816,7.1157,6.9625,7.0816,2396800.0],["2014-08-29",7.0986,7.2093,7.0561,7.1752,2216100.0],["2014-09-02",7.2093,7.2348,7.1072,7.1157,3365600.0],["2014-09-03",7.1497,7.2008,6.9454,6.9795,3995400.0],["2014-09-04",7.005,7.1412,6.988,7.0306,2307500.0],["2014-09-05",6.9965,7.005,6.9114,6.9795,3337000.0],["2014-09-08",6.9795,7.2008,6.9284,7.1923,5137100.0],["2014-09-09",7.2008,7.2008,7.0561,7.1242,2957200.0],["2014-09-10",7.1157,7.1582,7.0135,7.1242,4135900.0],["2014-09-11",7.0646,7.1838,7.0476,7.1412,2283400.0],["2014-09-12",7.1497,7.2859,7.1242,7.1838,3760500.0],["2014-09-15",7.1752,7.1752,7.0305,7.0646,2111200.0],["2014-09-16",7.0561,7.1242,6.9625,6.9965,2602000.0],["2014-09-17",7.022,7.2178,7.005,7.1327,4113200.0],["2014-09-18",7.1497,7.2178,7.0986,7.1838,3704400.0],["2014-09-19",7.2093,7.2433,7.022,7.1072,3233000.0],["2014-09-22",7.0731,7.1412,6.9965,7.022,2660200.0],["2014-09-23",6.9965,6.9965,6.7497,6.8178,6919200.0],["2014-09-24",6.8092,6.8859,6.7922,6.8773,3387500.0],["2014-09-25",6.8433,6.9029,6.7497,6.7497,2669500.0],["2014-09-26",6.7667,6.8263,6.6986,6.7922,1950200.0],["2014-09-29",6.7326,6.7497,6.6816,6.7241,2011300.0],["2014-09-30",6.7156,6.7497,6.6135,6.6475,3415600.0],["2014-10-01",6.656,6.656,6.4858,6.5879,6122700.0],["2014-10-02",6.5709,6.7326,6.5113,6.7071,3750000.0],["2014-10-03",6.7837,6.8518,6.7412,6.7837,2932500.0],["2014-10-06",6.7922,6.8092,6.6646,6.6646,2334400.0],["2014-10-07",6.6475,6.6816,6.5624,6.5624,2528000.0],["2014-10-08",6.5624,6.6901,6.4858,6.6816,4952500.0],["2014-10-09",6.6901,6.7752,6.4943,6.5113,3356700.0],["2014-10-10",6.4603,6.6646,6.4518,6.5369,4170700.0],["2014-10-13",6.5199,6.6986,6.5113,6.5369,4177700.0],["2014-10-14",6.5965,6.6816,6.5028,6.5709,6464800.0],["2014-10-15",6.6901,6.7497,6.1879,6.7156,10406700.0],["2014-10-16",6.656,7.005,6.6305,6.9625,7245500.0],["2014-10-17",7.0731,7.3625,7.022,7.1752,10050800.0],["2014-10-20",7.1752,7.3455,7.1582,7.2859,5388000.0],["2014-10-21",7.3285,7.371,7.0901,7.1412,8611700.0],["2014-10-22",7.1582,7.2604,6.8773,6.9369,8832500.0],["2014-10-23",7.0306,7.0901,6.9199,6.9369,4818000.0],["2014-10-24",6.9539,7.2178,6.9114,7.1838,5922100.0],["2014-10-27",7.1582,7.2263,7.022,7.2008,2879600.0],["2014-10-28",7.2348,7.4561,7.2093,7.3965,5210100.0],["2014-10-29",7.388,7.4306,7.2689,7.4051,3138400.0],["2014-10-30",7.4902,7.6093,7.4306,7.5157,5774800.0],["2014-10-31",7.6434,7.6859,7.5668,7.5923,4549900.0],["2014-11-03",7.6519,7.6774,7.5072,7.5327,3531300.0],["2014-11-04",7.4902,7.6008,7.4391,7.5327,2630200.0],["2014-11-05",7.5753,7.5838,7.4136,7.4561,2529000.0],["2014-11-06",7.4306,7.5923,7.371,7.5583,2833900.0],["2014-11-07",7.5412,7.6093,7.4732,7.5583,2827300.0],["2014-11-10",7.5753,7.6604,7.5072,7.6349,2812000.0],["2014-11-11",7.6349,7.6859,7.5412,7.6689,3287200.0],["2014-11-12",7.6434,7.7285,7.5753,7.7285,3464400.0],["2014-11-13",7.7455,7.7455,7.5753,7.6093,3623000.0],["2014-11-14",7.6008,7.6008,7.4732,7.5583,2469100.0],["2014-11-17",7.7711,7.8732,7.6859,7.7625,6598700.0],["2014-11-18",7.7796,7.9753,7.72,7.8391,11764000.0],["2014-11-19",7.8647,7.8732,7.6349,7.6349,4917900.0],["2014-11-20",7.5838,8.0179,7.5668,7.9328,8234000.0],["2014-11-21",8.0519,8.0945,7.8136,7.8477,6345900.0],["2014-11-24",7.8562,7.9328,7.737,7.8306,4862400.0],["2014-11-25",7.8562,7.9328,7.8477,7.8732,4420900.0],["2014-11-26",7.8817,7.9668,7.8732,7.9583,1386600.0],["2014-11-28",7.9498,8.0009,7.8902,7.9243,1475900.0],["2014-12-01",7.8817,7.8987,7.7455,7.8136,5132600.0],["2014-12-02",7.8306,7.9328,7.7966,7.8562,2413700.0],["2014-12-03",7.8392,8.0009,7.8392,7.9498,3051600.0],["2014-12-04",7.9668,8.069,7.8902,7.9328,4177600.0],["2014-12-05",7.9583,8.0604,7.9498,8.0009,4103500.0],["2014-12-08",8.0009,8.2307,7.9498,8.0094,6209700.0],["2014-12-09",7.9158,8.086,7.8817,8.0604,4373500.0],["2014-12-10",8.0434,8.069,7.754,7.7711,5086600.0],["2014-12-11",7.7881,7.9243,7.7285,7.7455,5438700.0],["2014-12-12",7.6604,7.8136,7.6008,7.6434,4273500.0],["2014-12-15",7.6945,7.7625,7.4902,7.6093,4085600.0],["2014-12-16",7.5072,7.6519,7.4391,7.4476,4390100.0],["2014-12-17",7.4987,7.72,7.4306,7.7115,5088700.0],["2014-12-18",7.8051,7.8306,7.6008,7.6774,4809900.0],["2014-12-19",7.6859,7.754,7.6349,7.6945,6624500.0],["2014-12-22",7.703,7.8306,7.6093,7.6945,3457600.0],["2014-12-23",7.7625,7.9498,7.7625,7.8732,3102800.0],["2014-12-24",7.8647,7.9583,7.8306,7.9243,1427400.0],["2014-12-26",7.9583,8.0264,7.9328,7.9583,1349600.0],["2014-12-29",7.9583,8.0179,7.9158,7.9498,1740200.0],["2014-12-30",7.9072,7.9838,7.9072,7.9158,1440400.0],["2014-12-31",7.9243,8.0434,7.8647,7.9328,2608800.0],["2015-01-02",7.9668,8.0264,7.7796,7.9668,3484100.0],["2015-01-05",7.9158,7.9668,7.737,7.8477,4035100.0],["2015-01-06",7.8477,7.8562,7.4646,7.6349,5914100.0],["2015-01-07",7.703,7.754,6.8092,7.4221,38716400.0],["2015-01-08",7.4732,7.5753,7.3625,7.4221,6956300.0],["2015-01-09",7.4221,7.4561,7.3285,7.4051,4697200.0],["2015-01-12",7.388,7.4051,7.2774,7.371,5487400.0],["2015-01-13",7.4051,7.4987,7.2944,7.4051,6928500.0],["2015-01-14",7.3455,7.5753,7.2774,7.388,8594500.0],["2015-01-15",7.3965,7.4306,7.2348,7.2604,3897400.0],["2015-01-16",7.2433,7.3455,7.2178,7.3029,7746000.0],["2015-01-20",7.5753,7.6604,7.3114,7.337,10211300.0],["2015-01-21",7.337,7.4136,7.1667,7.3455,9652000.0],["2015-01-22",7.4051,7.6093,7.3114,7.6093,5697200.0],["2015-01-23",7.6178,7.703,7.5072,7.5583,3348800.0],["2015-01-26",7.5327,7.6604,7.4561,7.6434,3324800.0],["2015-01-27",7.5753,7.5923,7.4817,7.5327,3063700.0],["2015-01-28",7.5498,7.6093,7.3199,7.3285,3734600.0],["2015-01-29",7.337,7.4561,7.2859,7.4561,3483800.0],["2015-01-30",7.371,7.4051,7.2519,7.2519,3898000.0],["2015-02-02",7.2604,7.4902,7.2348,7.4646,3884700.0],["2015-02-03",7.4902,7.737,7.4902,7.737,4864000.0],["2015-02-04",7.6774,7.7285,7.6008,7.6264,3988500.0],["2015-02-05",7.6689,7.7285,7.6093,7.6774,2824200.0],["2015-02-06",7.703,7.7881,7.6349,7.6774,2671500.0],["2015-02-09",7.6604,7.6944,7.5498,7.6349,3658800.0],["2015-02-10",7.6774,7.8647,7.5668,7.8136,5803000.0],["2015-02-11",7.8051,7.8562,7.6774,7.72,2879900.0],["2015-02-12",7.7455,7.8306,7.6008,7.754,5116900.0],["2015-02-13",7.7796,7.8391,7.72,7.8136,3042700.0],["2015-02-17",7.8306,7.8391,7.7455,7.8051,3117600.0],["2015-02-18",7.7625,7.8221,7.6434,7.703,6581700.0],["2015-02-19",7.6859,7.754,7.6519,7.737,3195800.0],["2015-02-20",7.7285,7.7625,7.6859,7.754,4333000.0],["2015-02-23",7.754,7.7966,7.703,7.7796,3604900.0],["2015-02-24",7.7796,7.8306,7.72,7.7711,3244100.0],["2015-02-25",7.7711,7.7881,7.737,7.754,2162800.0],["2015-02-26",7.7285,7.8051,7.6859,7.7711,3505800.0],["2015-02-27",7.7711,7.7966,7.737,7.7711,2138400.0],["2015-03-02",7.7711,8.0519,7.754,8.0349,6476700.0],["2015-03-03",8.0264,8.2817,8.0094,8.0264,18136000.0],["2015-03-04",8.0349,8.103,7.9668,7.9668,4992500.0],["2015-03-05",7.9753,8.0009,7.8647,7.8902,3368000.0],["2015-03-06",7.8477,7.9753,7.7966,7.8136,2655800.0],["2015-03-09",7.8391,7.9413,7.8221,7.8902,3396800.0],["2015-03-10",7.8647,8.0179,7.72,7.9243,4202100.0],["2015-03-11",7.9158,8.1115,7.9158,8.0264,5951300.0],["2015-03-12",8.103,8.2222,8.069,8.12,6541500.0],["2015-03-13",8.12,8.1456,7.9753,8.0434,2474500.0],["2015-03-16",8.12,8.3669,8.12,8.2903,12769300.0],["2015-03-17",8.2647,8.3413,8.2137,8.2732,3971300.0],["2015-03-18",8.2647,8.3924,8.2137,8.3584,3825100.0],["2015-03-19",8.3328,8.3669,8.1626,8.2222,4135600.0],["2015-03-20",8.2562,8.435,8.2477,8.4094,7536700.0],["2015-03-23",8.3924,8.4605,8.3413,8.435,7409200.0],["2015-03-24",8.4435,8.4775,8.3584,8.4264,9574200.0],["2015-03-25",8.4179,8.4179,8.086,8.103,4785200.0],["2015-03-26",8.086,8.086,7.9413,8.0009,4471600.0],["2015-03-27",7.9924,8.0349,7.8987,8.0264,3019100.0],["2015-03-30",8.0604,8.3328,8.0604,8.2903,4642900.0],["2015-03-31",8.2307,8.2732,8.1711,8.1966,3406600.0],["2015-04-01",8.2222,8.2222,8.0605,8.1541,3524500.0],["2015-04-02",8.1541,8.2903,8.12,8.2817,3194300.0],["2015-04-06",8.1966,8.3924,8.1371,8.3924,3406600.0],["2015-04-07",8.4009,8.452,8.3073,8.3073,2953400.0],["2015-04-08",8.3243,8.435,8.3243,8.3669,4466300.0],["2015-04-09",8.3754,8.4179,8.2988,8.3584,3972700.0],["2015-04-10",8.4179,8.486,8.2903,8.4179,5997700.0],["2015-04-13",8.4264,8.6137,8.4264,8.5286,5642700.0],["2015-04-14",8.5371,8.6222,8.4605,8.5882,3688200.0],["2015-04-15",8.6137,8.6648,8.4945,8.503,5835800.0],["2015-04-16",8.503,8.6307,8.4009,8.6052,7032800.0],["2015-04-17",8.5456,8.5882,8.3584,8.435,6708000.0],["2015-04-20",8.6818,8.9371,8.6818,8.8095,16566200.0],["2015-04-21",9.0818,9.1244,8.7669,8.9116,9411800.0],["2015-04-22",8.9371,9.0478,8.9116,8.9967,6966100.0],["2015-04-23",8.9797,9.1925,8.9371,9.1244,8815500.0],["2015-04-24",9.1584,9.218,9.0989,9.1755,5736300.0],["2015-04-27",9.1925,9.1925,8.9967,9.0223,6393200.0],["2015-04-28",9.0137,9.0989,8.8861,9.0563,3598000.0],["2015-04-29",8.9882,9.0393,8.9286,8.9627,2888200.0],["2015-04-30",8.9116,9.0052,8.818,8.869,9518200.0],["2015-05-01",8.9031,8.9371,8.7584,8.818,3895900.0],["2015-05-04",8.869,9.0052,8.8265,8.9456,6677200.0],["2015-05-05",8.9882,8.9967,8.8265,8.8776,5996900.0],["2015-05-06",8.8946,8.9031,8.7243,8.818,4835000.0],["2015-05-07",8.7924,8.9542,8.7584,8.9201,2548400.0],["2015-05-08",9.0137,9.235,8.9797,9.0478,7441400.0],["2015-05-11",9.0308,9.2861,8.9882,9.201,5536400.0],["2015-05-12",9.1414,9.1584,8.9627,9.1159,3721900.0],["2015-05-13",9.1329,9.235,9.0989,9.1329,3956300.0],["2015-05-14",9.1584,9.3202,9.0818,9.2861,8415400.0],["2015-05-15",9.2776,9.2776,9.0989,9.1244,3695800.0],["2015-05-18",9.1074,9.218,9.0989,9.184,4333800.0],["2015-05-19",9.184,9.2265,9.0903,9.0989,3585300.0],["2015-05-20",9.0989,9.2436,9.0818,9.2265,3290700.0],["2015-05-21",9.201,9.2776,9.1584,9.2265,5005700.0],["2015-05-22",9.235,9.2436,9.0733,9.1499,2738700.0],["2015-05-26",9.1074,9.1329,8.9967,9.1074,7123200.0],["2015-05-27",9.1159,9.235,9.0393,9.235,2713400.0],["2015-05-28",9.2265,9.2436,9.0818,9.201,3239700.0],["2015-05-29",9.1925,9.3797,9.1499,9.235,5899000.0],["2015-06-01",9.2946,9.3287,9.1329,9.1584,2966300.0],["2015-06-02",9.1244,9.2776,9.1074,9.218,2482800.0],["2015-06-03",9.235,9.3372,9.184,9.3116,5545100.0],["2015-06-04",9.2521,9.4053,9.1414,9.2606,4386000.0],["2015-06-05",9.2606,9.3202,9.1925,9.235,2366400.0],["2015-06-08",9.2265,9.3627,9.201,9.3202,4045600.0],["2015-06-09",9.3457,9.3457,9.1925,9.2776,3638000.0],["2015-06-10",9.3202,9.4563,9.2606,9.4138,4378400.0],["2015-06-11",9.4393,9.567,9.3882,9.5329,4174700.0],["2015-06-12",9.5074,9.6181,9.4308,9.5755,4410400.0],["2015-06-15",9.4904,9.5585,9.4223,9.4989,4990100.0],["2015-06-16",9.4904,9.6521,9.4393,9.567,4467200.0],["2015-06-17",9.5925,9.5925,9.4223,9.5244,5355100.0],["2015-06-18",9.567,9.6266,9.533,9.6266,5869400.0],["2015-06-19",9.6181,9.7032,9.5755,9.6947,7548800.0],["2015-06-22",9.7542,9.7798,9.6436,9.7117,3897000.0],["2015-06-23",9.7372,9.7883,9.6266,9.6351,6390000.0],["2015-06-24",9.6181,9.6862,9.584,9.6351,8950800.0],["2015-06-25",9.6691,9.8053,9.6521,9.7287,4928200.0],["2015-06-26",9.7372,9.8309,9.7117,9.7713,5576800.0],["2015-06-29",9.6266,9.8053,9.584,9.5925,5296200.0],["2015-06-30",9.6266,9.7798,9.4904,9.6862,6423500.0],["2015-07-01",9.8394,9.8479,9.584,9.6606,12275900.0],["2015-07-02",9.6947,9.6947,9.55,9.6351,3726900.0],["2015-07-06",9.5415,9.6776,9.4904,9.5159,3743600.0],["2015-07-07",9.5415,9.567,9.3116,9.55,3854200.0],["2015-07-08",9.4904,9.6606,9.4223,9.4904,3108800.0],["2015-07-09",9.6436,9.6691,9.55,9.601,3862400.0],["2015-07-10",9.7117,9.7798,9.6862,9.7287,5445500.0],["2015-07-13",9.7883,9.8734,9.7628,9.8479,5706300.0],["2015-07-14",9.8309,9.9756,9.8309,9.9075,5628100.0],["2015-07-15",9.933,9.9756,9.7543,9.7713,6851900.0],["2015-07-16",9.8819,9.8819,9.4563,9.6351,11718700.0],["2015-07-17",9.6436,9.7542,9.5159,9.5415,7519100.0],["2015-07-20",9.5585,9.567,9.3627,9.3883,5690500.0],["2015-07-21",9.4138,9.5074,9.3627,9.3627,4705200.0],["2015-07-22",9.3542,9.4989,9.3542,9.4649,3943700.0],["2015-07-23",9.4904,9.6521,9.4138,9.4223,5521600.0],["2015-07-24",9.4138,9.4478,9.2861,9.3372,4434400.0],["2015-07-27",9.2776,9.4053,9.1925,9.2946,5229600.0],["2015-07-28",9.3372,9.3542,9.167,9.3287,5380200.0],["2015-07-29",9.3202,9.4223,9.235,9.3712,3551900.0],["2015-07-30",9.3457,9.4989,9.3372,9.4563,3395100.0],["2015-07-31",9.4734,9.5585,9.3968,9.4223,3852900.0],["2015-08-03",9.4138,9.5159,9.3457,9.3883,3636100.0],["2015-08-04",9.3883,9.4223,9.3372,9.3797,2852200.0],["2015-08-05",9.4138,9.4904,9.3031,9.3202,3603900.0],["2015-08-06",9.3287,9.3627,9.184,9.2521,2623700.0],["2015-08-07",9.201,9.2095,9.0137,9.1499,5423400.0],["2015-08-10",9.218,9.3031,9.1925,9.2946,2837900.0],["2015-08-11",9.235,9.3627,9.218,9.2861,3599600.0],["2015-08-12",9.1584,9.2265,9.0393,9.2095,3038100.0],["2015-08-13",9.218,9.3202,9.184,9.1925,1999300.0],["2015-08-14",9.1244,9.2776,9.1244,9.2776,1544100.0],["2015-08-17",9.218,9.3457,9.1755,9.2946,2766200.0],["2015-08-18",9.3031,9.3202,9.2095,9.2691,3296500.0],["2015-08-19",9.218,9.2606,9.1244,9.167,1988000.0],["2015-08-20",9.0903,9.1159,8.9031,8.9031,2842500.0],["2015-08-21",8.7584,8.9627,8.6052,8.7924,4592200.0],["2015-08-24",8.3328,8.5797,8.2307,8.3839,9253800.0],["2015-08-25",8.6052,8.6392,8.3669,8.3839,5811100.0],["2015-08-26",8.5371,8.7244,8.3584,8.6988,6310300.0],["2015-08-27",8.8095,8.9712,8.7414,8.9286,4283900.0],["2015-08-28",8.8946,9.0478,8.8861,9.0052,3190700.0],["2015-08-31",8.9542,9.0393,8.9286,8.9882,2490200.0],["2015-09-01",8.801,8.8861,8.5967,8.6137,4604100.0],["2015-09-02",8.7414,8.818,8.6733,8.7669,2347000.0],["2015-09-03",8.7754,8.9371,8.7754,8.852,2888700.0],["2015-09-04",8.7158,8.8095,8.5797,8.6733,2180900.0],["2015-09-08",8.818,8.8861,8.7329,8.7499,6116700.0],["2015-09-09",8.8605,8.8861,8.6477,8.6563,7990800.0],["2015-09-10",8.6307,8.7244,8.5882,8.6137,5504400.0],["2015-09-11",8.5626,8.7073,8.5541,8.6988,3870800.0],["2015-09-14",8.7073,8.7499,8.6137,8.6648,3065000.0],["2015-09-15",8.6818,8.7414,8.5797,8.7329,4202700.0],["2015-09-16",8.7414,8.8265,8.6988,8.801,3235100.0],["2015-09-17",8.8095,8.9031,8.6648,8.7244,4119500.0],["2015-09-18",8.6222,8.6392,8.2817,8.3413,10207700.0],["2015-09-21",8.4094,8.435,8.1881,8.3158,12968500.0],["2015-09-22",8.2647,8.3413,8.0604,8.12,5747500.0],["2015-09-23",8.1371,8.2392,8.0775,8.086,3536900.0],["2015-09-24",8.0094,8.0945,7.72,8.0775,11225700.0],["2015-09-25",8.1626,8.2732,7.9838,8.0434,5442300.0],["2015-09-28",8.0009,8.0349,7.7711,7.8221,6380300.0],["2015-09-29",7.8221,7.9072,7.7625,7.8732,5182700.0],["2015-09-30",7.9583,8.0009,7.8391,7.8817,4781800.0],["2015-10-01",7.8902,7.9924,7.7711,7.8987,5501700.0],["2015-10-02",7.7881,8.0264,7.6519,8.0094,5279000.0],["2015-10-05",8.069,8.2732,8.0519,8.2051,4253700.0],["2015-10-06",8.2307,8.2817,8.1626,8.2222,3705100.0],["2015-10-07",8.2477,8.3413,8.0775,8.3243,4311800.0],["2015-10-08",8.2988,8.3584,8.1456,8.3413,3911700.0],["2015-10-09",8.3328,8.4179,8.1541,8.1966,3166100.0],["2015-10-12",8.3924,8.452,8.2818,8.3754,4251500.0],["2015-10-13",8.3158,8.3754,8.1966,8.2307,3762900.0],["2015-10-14",8.2392,8.2647,8.12,8.1626,5629200.0],["2015-10-15",8.503,8.5286,8.2562,8.486,9307700.0],["2015-10-16",8.5116,8.5541,8.2307,8.3413,9416900.0],["2015-10-19",8.2903,8.4775,8.2903,8.4094,4653400.0],["2015-10-20",8.4094,8.4264,7.9924,8.0094,13691900.0],["2015-10-21",8.0434,8.0604,7.8562,7.9158,8130400.0],["2015-10-22",7.9668,8.12,7.9668,8.0264,5481800.0],["2015-10-23",8.0605,8.1456,8.0009,8.1456,4366100.0],["2015-10-26",8.1456,8.2222,8.1115,8.1881,3262700.0],["2015-10-27",8.1541,8.1541,7.5498,7.6689,12675200.0],["2015-10-28",7.6689,7.9328,7.6689,7.8902,6848300.0],["2015-10-29",7.8562,8.0775,7.8221,8.0349,5807500.0],["2015-10-30",8.0264,8.069,7.9583,8.0009,4523300.0],["2015-11-02",8.0009,8.1115,7.9668,8.0434,3807400.0],["2015-11-03",8.0094,8.1371,7.9838,8.103,4761100.0],["2015-11-04",8.12,8.12,7.9328,7.9753,5788500.0],["2015-11-05",7.9668,8.1626,7.9668,8.1541,3015800.0],["2015-11-06",8.1626,8.2392,8.0604,8.1796,4585000.0],["2015-11-09",8.1541,8.3158,8.0264,8.12,4656200.0],["2015-11-10",8.1115,8.1285,7.9072,8.0945,2915900.0],["2015-11-11",8.0945,8.1115,7.9498,7.9924,2413800.0],["2015-11-12",7.8987,7.9498,7.754,7.7796,4455900.0],["2015-11-13",7.7285,8.0179,7.7115,7.9498,7466500.0],["2015-11-16",7.8817,7.9668,7.6944,7.9243,7625000.0],["2015-11-17",7.9328,8.1115,7.8902,7.9583,4908400.0],["2015-11-18",7.9668,8.1626,7.9668,8.12,4696100.0],["2015-11-19",8.103,8.103,7.9924,8.0604,2698200.0],["2015-11-20",8.103,8.1456,8.069,8.103,2440000.0],["2015-11-23",8.103,8.2051,8.086,8.1371,2653100.0],["2015-11-24",8.086,8.1881,8.069,8.1711,3502200.0],["2015-11-25",8.1626,8.1966,8.12,8.1541,1761800.0],["2015-11-27",8.1371,8.1626,8.0434,8.0775,1328700.0],["2015-11-30",8.086,8.1711,8.0604,8.12,3429600.0],["2015-12-01",8.1371,8.2222,8.0775,8.2137,3284900.0],["2015-12-02",8.1966,8.2222,8.0945,8.1115,2992700.0],["2015-12-03",8.1371,8.1456,7.8477,7.8647,3508700.0],["2015-12-04",7.8562,8.0434,7.8477,8.0179,5627600.0],["2015-12-07",7.9924,8.0434,7.8647,7.9072,2524200.0],["2015-12-08",7.8306,7.8732,7.6689,7.8051,2637200.0],["2015-12-09",7.7711,7.9328,7.7711,7.8647,3057300.0],["2015-12-10",7.8562,8.0519,7.8306,7.9413,3333900.0],["2015-12-11",7.8051,7.9243,7.72,7.7455,5480800.0],["2015-12-14",7.7455,7.8562,7.5668,7.6945,4765800.0],["2015-12-15",7.72,7.7881,7.6774,7.72,4252200.0],["2015-12-16",7.7966,7.8391,7.5923,7.6434,7591600.0],["2015-12-17",7.6774,7.72,7.5498,7.6264,4394300.0],["2015-12-18",7.6178,7.7115,7.4987,7.5072,7979300.0],["2015-12-21",7.5327,7.5753,7.4902,7.5668,3295100.0],["2015-12-22",7.5753,7.72,7.5583,7.703,5856100.0],["2015-12-23",7.7625,7.7881,7.6945,7.72,2431700.0],["2015-12-24",7.6774,7.7625,7.6774,7.7285,3680000.0],["2015-12-28",7.7115,7.72,7.5923,7.6349,1860600.0],["2015-12-29",7.6945,7.7115,7.6264,7.6774,2359200.0],["2015-12-30",7.6519,7.6604,7.4646,7.5838,3457000.0],["2015-12-31",7.5753,7.6093,7.4221,7.5157,5221200.0],["2016-01-04",7.3965,7.3965,7.2689,7.3455,4979900.0],["2016-01-05",7.3795,7.4221,7.3199,7.371,5388700.0],["2016-01-06",7.2774,7.354,7.1497,7.1752,4102800.0],["2016-01-07",7.0391,7.1752,6.9369,6.9625,4683700.0],["2016-01-08",6.9965,7.0306,6.6731,6.7156,4565500.0],["2016-01-11",6.7582,6.8348,6.6135,6.6475,9148600.0],["2016-01-12",6.6986,6.7497,6.4007,6.5454,7859800.0],["2016-01-13",6.5454,6.6646,6.3752,6.4433,7040800.0],["2016-01-14",6.4688,6.5539,6.239,6.4518,6850700.0],["2016-01-15",6.256,6.3752,6.222,6.3071,6959800.0],["2016-01-19",6.3156,6.4262,6.1794,6.239,6418100.0],["2016-01-20",6.0858,6.273,5.873,6.2134,7214500.0],["2016-01-21",6.0773,6.1198,5.4048,5.4134,19759100.0],["2016-01-22",5.541,5.5666,5.3282,5.3623,12193800.0],["2016-01-25",5.3453,5.3708,4.792,4.8175,13275800.0],["2016-01-26",4.8346,5.0984,4.8175,5.0984,10559600.0],["2016-01-27",5.0559,5.5325,4.9793,5.3793,14455300.0],["2016-01-28",5.5666,5.5751,5.3453,5.4219,6914100.0],["2016-01-29",5.4389,5.6347,5.4304,5.6347,8617200.0],["2016-02-01",5.6687,5.8134,5.5325,5.7368,8986600.0],["2016-02-02",5.6772,5.6772,5.4219,5.5155,8947800.0],["2016-02-03",5.5836,5.5836,5.3027,5.5155,5545800.0],["2016-02-04",5.5155,5.7198,5.4985,5.6942,6279200.0],["2016-02-05",5.6772,5.7708,5.5666,5.5666,5180700.0],["2016-02-08",5.4814,5.5666,5.1495,5.3282,7534800.0],["2016-02-09",5.2431,5.4389,5.2091,5.3878,7691900.0],["2016-02-10",5.4134,5.6347,5.3623,5.541,6798100.0],["2016-02-11",5.4219,5.4985,5.2772,5.4559,3902100.0],["2016-02-12",5.541,5.7794,5.5155,5.7708,5609900.0],["2016-02-16",5.8645,5.8985,5.6091,5.7027,6583600.0],["2016-02-17",5.7623,5.8304,5.6857,5.7879,4288800.0],["2016-02-18",5.7964,5.8049,5.6772,5.7879,2312900.0],["2016-02-19",5.7708,5.8134,5.6857,5.7113,4923200.0],["2016-02-22",5.7708,5.8304,5.7368,5.7708,8313600.0],["2016-02-23",5.7453,5.7879,5.541,5.6857,7172900.0],["2016-02-24",5.6091,5.6942,5.4985,5.6517,2791600.0],["2016-02-25",5.6687,5.8304,5.6517,5.7708,3314300.0],["2016-02-26",5.8134,5.9411,5.8134,5.8985,6786000.0],["2016-02-29",5.89,5.9155,5.7879,5.8219,6052400.0],["2016-03-01",5.873,6.3156,5.856,6.256,9301100.0],["2016-03-02",6.2645,6.3496,6.1964,6.3156,3910000.0],["2016-03-03",6.3241,6.4688,6.29,6.4433,3779300.0],["2016-03-04",6.4858,6.5879,6.3922,6.4262,3692000.0],["2016-03-07",6.3837,6.4688,6.3666,6.4433,3404400.0],["2016-03-08",6.3837,6.4092,6.222,6.3496,6099500.0],["2016-03-09",6.3666,6.3922,6.222,6.273,2557100.0],["2016-03-10",6.3071,6.3326,6.1794,6.256,3467300.0],["2016-03-11",6.3496,6.4177,6.2815,6.4092,3918400.0],["2016-03-14",6.3922,6.5709,6.3752,6.5113,3766400.0],["2016-03-15",6.4688,6.5199,6.2645,6.3071,3720900.0],["2016-03-16",6.2815,6.4603,6.273,6.4433,2657100.0],["2016-03-17",6.4262,6.6731,6.4007,6.639,2998400.0],["2016-03-18",6.6901,6.9284,6.6816,6.7752,5570500.0],["2016-03-21",6.7412,6.8178,6.6135,6.6646,3262900.0],["2016-03-22",6.6135,6.639,6.5199,6.5624,3721900.0],["2016-03-23",6.5454,6.5624,6.2986,6.2986,3147800.0],["2016-03-24",6.239,6.2815,6.0602,6.256,3706200.0],["2016-03-28",6.2645,6.3156,6.1964,6.222,2879000.0],["2016-03-29",6.2134,6.4177,6.1283,6.4007,5461000.0],["2016-03-30",6.4518,6.605,6.3922,6.4943,7397200.0],["2016-03-31",6.5028,6.5794,6.3922,6.5284,4346300.0],["2016-04-01",6.5028,6.622,6.4347,6.5879,2815400.0],["2016-04-04",6.5794,6.5879,6.4007,6.4177,2647800.0],["2016-04-05",6.3071,6.3496,6.1964,6.1964,4785800.0],["2016-04-06",6.1879,6.256,6.1368,6.1879,2356100.0],["2016-04-07",6.1539,6.1964,6.0858,6.1198,3336800.0],["2016-04-08",6.1624,6.3752,6.1539,6.2645,2429400.0],["2016-04-11",6.2815,6.3156,6.0602,6.1028,4903000.0],["2016-04-12",6.1113,6.3411,6.0262,6.2986,5411500.0],["2016-04-13",6.3496,6.6816,6.3411,6.5965,5742600.0],["2016-04-14",6.5879,6.6646,6.5284,6.5879,4770300.0],["2016-04-15",6.5539,6.6135,6.5199,6.5539,2597400.0],["2016-04-18",6.5113,6.6475,6.4603,6.6305,3932100.0],["2016-04-19",6.4603,6.5284,6.0517,6.0517,14482100.0],["2016-04-20",5.9581,6.4177,5.9411,6.3326,9665800.0],["2016-04-21",6.3241,6.3666,6.2305,6.2475,3659600.0],["2016-04-22",6.239,6.3411,6.1794,6.2645,7287300.0],["2016-04-25",6.1964,6.256,6.1283,6.1879,3764900.0],["2016-04-26",6.222,6.2815,6.1624,6.2305,4771500.0],["2016-04-27",6.2475,6.3581,6.222,6.256,5014700.0],["2016-04-28",6.2305,6.3156,6.1879,6.2134,4366900.0],["2016-04-29",6.1964,6.256,6.0687,6.1539,3881300.0],["2016-05-02",6.1794,6.2049,6.0432,6.1368,3857800.0],["2016-05-03",6.0773,6.0773,5.8219,5.8815,6122500.0],["2016-05-04",5.8049,5.924,5.6857,5.7453,5905900.0],["2016-05-05",5.7623,5.8474,5.7113,5.7879,5057100.0],["2016-05-06",5.7368,5.8219,5.6261,5.6942,4664700.0],["2016-05-09",5.6772,5.7964,5.6347,5.7708,6102400.0],["2016-05-10",5.7879,6.0092,5.7708,5.9836,7726800.0],["2016-05-11",5.9751,6.0007,5.8304,5.8474,5553400.0],["2016-05-12",5.8645,5.9326,5.6772,5.7198,4934800.0],["2016-05-13",5.7113,5.7453,5.4559,5.507,6708800.0],["2016-05-16",5.5155,5.6006,5.4729,5.4814,4395500.0],["2016-05-17",5.49,5.524,5.3282,5.3282,18810200.0],["2016-05-18",5.3197,5.7198,5.3112,5.6857,10640600.0],["2016-05-19",5.6772,5.7283,5.5751,5.6347,4289100.0],["2016-05-20",5.6772,5.8219,5.6432,5.7113,4322300.0],["2016-05-23",5.7027,5.7283,5.6176,5.6687,3361200.0],["2016-05-24",5.6942,5.8645,5.6347,5.7538,5897400.0],["2016-05-25",5.7538,5.8815,5.7368,5.873,6840000.0],["2016-05-26",5.9326,5.9496,5.8474,5.8985,4595500.0],["2016-05-27",5.924,6.0092,5.924,6.0007,3428100.0],["2016-05-31",6.0262,6.1028,5.9326,6.0007,4054700.0],["2016-06-01",5.9751,6.0092,5.8134,5.9921,3160300.0],["2016-06-02",5.9496,5.9581,5.8304,5.924,3366600.0],["2016-06-03",5.8815,5.8815,5.6517,5.8049,6366700.0],["2016-06-06",5.8134,5.873,5.7794,5.8304,2692900.0],["2016-06-07",5.8474,5.9155,5.8134,5.8389,4163100.0],["2016-06-08",5.8304,5.873,5.6602,5.7198,5476600.0],["2016-06-09",5.7027,5.7027,5.4474,5.5751,6691800.0],["2016-06-10",5.4729,5.5751,5.4048,5.4559,4060800.0],["2016-06-13",5.4219,5.4729,5.2942,5.3027,6991300.0],["2016-06-14",5.3027,5.3367,5.0814,5.141,6541700.0],["2016-06-15",5.158,5.3027,5.0474,5.0814,8951200.0],["2016-06-16",5.0644,5.0899,4.8771,5.0474,8302700.0],["2016-06-17",5.0388,5.2346,5.0388,5.1921,9907700.0],["2016-06-20",5.2772,5.3793,5.1069,5.1154,6280900.0],["2016-06-21",5.0899,5.1835,4.9027,5.141,10418100.0],["2016-06-22",5.1665,5.3963,5.1495,5.2601,5389300.0],["2016-06-23",5.3623,5.4304,5.3367,5.3878,6015200.0],["2016-06-24",4.9367,5.175,4.9367,5.0133,11216500.0],["2016-06-27",4.9793,4.9793,4.5622,4.6303,10381800.0],["2016-06-28",4.9878,5.0048,4.775,4.8941,7666400.0],["2016-06-29",4.9878,5.0474,4.8856,5.0388,5474300.0],["2016-06-30",5.3708,5.3708,5.0388,5.0644,11385600.0],["2016-07-01",5.0644,5.1921,5.0474,5.1154,7037000.0],["2016-07-05",5.0644,5.1154,4.8175,4.8856,4436600.0],["2016-07-06",4.8261,4.9112,4.6388,4.8856,14914500.0],["2016-07-07",4.9197,5.0559,4.8686,4.8856,8216300.0],["2016-07-08",4.9793,5.158,4.9452,5.141,15310400.0],["2016-07-11",5.2006,5.3453,5.1665,5.2091,5730500.0],["2016-07-12",5.3197,5.3623,5.2091,5.3282,5600300.0],["2016-07-13",5.3367,5.3538,5.2176,5.3282,5242700.0],["2016-07-14",5.3878,5.5581,5.3878,5.4644,4875400.0],["2016-07-15",5.524,5.524,5.3878,5.4474,3920200.0],["2016-07-18",5.4474,5.4729,5.3793,5.4304,5562200.0],["2016-07-19",5.9496,6.1453,5.7453,5.7964,25622800.0],["2016-07-20",5.9751,6.0347,5.7964,5.8219,13805400.0],["2016-07-21",5.8219,5.924,5.7964,5.7964,7188100.0],["2016-07-22",5.8134,5.9836,5.7708,5.89,11365700.0],["2016-07-25",6.0943,6.1709,5.9751,6.0687,13084500.0],["2016-07-26",6.0687,6.1879,6.0432,6.1539,8194200.0],["2016-07-27",6.1624,6.2305,6.0432,6.0943,4583500.0],["2016-07-28",6.0943,6.1709,6.0092,6.1368,3379100.0],["2016-07-29",6.1113,6.1624,6.0517,6.1198,3744500.0],["2016-08-01",6.1368,6.2645,6.1028,6.1794,7478900.0],["2016-08-02",6.1453,6.1709,6.0347,6.0687,4929900.0],["2016-08-03",6.0773,6.3241,6.0773,6.2645,6053700.0],["2016-08-04",6.2475,6.3666,6.2475,6.2986,4308000.0],["2016-08-05",6.3581,6.4347,6.3156,6.3752,5589600.0],["2016-08-08",6.3752,6.4347,6.3156,6.3496,4014500.0],["2016-08-09",6.3411,6.3581,6.273,6.3241,2626600.0],["2016-08-10",6.3071,6.3241,6.1709,6.1794,3459400.0],["2016-08-11",6.1879,6.2815,6.1879,6.222,2613500.0],["2016-08-12",6.2134,6.3156,6.1709,6.3156,3190400.0],["2016-08-15",6.3411,6.5028,6.3241,6.4943,4083800.0],["2016-08-16",6.4858,6.6646,6.4858,6.6305,7838500.0],["2016-08-17",6.5965,6.6475,6.4773,6.5794,6688900.0],["2016-08-18",6.5709,6.7071,6.5709,6.6986,6589700.0],["2016-08-19",6.6816,6.7241,6.639,6.6986,4140800.0],["2016-08-22",6.6731,6.7582,6.5965,6.7241,5506300.0],["2016-08-23",6.7412,6.8433,6.7156,6.8007,3839200.0],["2016-08-24",6.8263,6.8688,6.7752,6.8007,3820000.0],["2016-08-25",6.7582,6.8944,6.7412,6.7922,3385700.0],["2016-08-26",6.8263,6.8603,6.7497,6.8433,3597400.0],["2016-08-29",6.8518,6.9369,6.8007,6.8944,3533000.0],["2016-08-30",6.8773,6.9625,6.8603,6.9539,3687500.0],["2016-08-31",6.9369,6.971,6.8007,6.8859,5340800.0],["2016-09-01",6.8944,6.9369,6.7922,6.9029,5278600.0],["2016-09-02",6.9369,7.005,6.8944,6.971,3038900.0],["2016-09-06",6.971,6.9795,6.8348,6.8433,4493400.0],["2016-09-07",6.9284,6.9965,6.8348,6.9625,3650800.0],["2016-09-08",6.9454,7.005,6.8859,6.971,3472100.0],["2016-09-09",6.9539,6.9795,6.8603,6.8944,5083400.0],["2016-09-12",6.8433,6.9795,6.7241,6.9795,4462000.0],["2016-09-13",6.8944,6.8944,6.6731,6.7922,6472600.0],["2016-09-14",6.7922,6.8518,6.7412,6.7837,3814100.0],["2016-09-15",6.7497,6.8518,6.7412,6.8178,2786200.0],["2016-09-16",6.7667,6.8092,6.7071,6.7752,4153900.0],["2016-09-19",6.8178,6.8859,6.7752,6.8263,3635800.0],["2016-09-20",6.8688,6.8773,6.7752,6.7837,2712600.0],["2016-09-21",6.8263,6.8688,6.7922,6.8263,3317600.0],["2016-09-22",6.8859,6.9625,6.8348,6.9029,2614900.0],["2016-09-23",6.8688,6.9114,6.8007,6.8007,2231500.0],["2016-09-26",6.7326,6.7752,6.622,6.7412,2840000.0],["2016-09-27",6.7071,6.8178,6.6901,6.7922,4392100.0],["2016-09-28",6.8092,6.8518,6.6986,6.8178,4156800.0],["2016-09-29",6.8092,6.8688,6.6901,6.7412,4177000.0],["2016-09-30",6.8007,6.8773,6.7326,6.8092,2784000.0],["2016-10-03",6.7922,6.8263,6.7412,6.8007,3215100.0],["2016-10-04",6.8688,6.9029,6.7667,6.8263,2911700.0],["2016-10-05",6.8518,6.9369,6.8092,6.8092,2440400.0],["2016-10-06",6.8092,6.8348,6.7582,6.7837,2491800.0],["2016-10-07",6.7667,6.8178,6.6901,6.7156,2986600.0],["2016-10-10",6.7752,6.8603,6.7752,6.7922,4484000.0],["2016-10-11",6.7326,6.8263,6.7326,6.7752,4191300.0],["2016-10-12",6.7837,6.9369,6.7837,6.8859,6893000.0],["2016-10-13",6.8092,6.8348,6.6731,6.7752,3691300.0],["2016-10-14",6.8263,6.9284,6.8007,6.8007,3169700.0],["2016-10-17",6.8944,6.9369,6.8263,6.8348,5975400.0],["2016-10-18",7.1072,7.2008,6.9369,7.1838,11690800.0],["2016-10-19",7.1667,7.337,7.1667,7.2944,5256100.0],["2016-10-20",7.2348,7.3199,7.2178,7.2689,3517600.0],["2016-10-21",7.1497,7.371,7.1157,7.337,8768000.0],["2016-10-24",7.388,7.5072,7.354,7.4136,4780700.0],["2016-10-25",7.388,7.4476,7.2433,7.2604,7293800.0],["2016-10-26",7.2348,7.2944,7.1497,7.1923,5481600.0],["2016-10-27",7.2433,7.2433,7.0391,7.0816,4696400.0],["2016-10-28",7.1072,7.1497,7.0135,7.0476,4753400.0],["2016-10-31",7.0561,7.0561,6.9284,6.9454,3797400.0],["2016-11-01",6.9795,7.005,6.7667,6.8773,5150400.0],["2016-11-02",6.8518,6.9114,6.7667,6.8007,4138700.0],["2016-11-03",6.8178,6.8688,6.7582,6.7922,3959200.0],["2016-11-04",6.7837,6.9965,6.7667,6.9454,3931200.0],["2016-11-07",7.0986,7.2008,7.0561,7.1157,3908600.0],["2016-11-08",7.0646,7.1072,6.9539,7.0646,2771400.0],["2016-11-09",7.0731,7.4306,7.0476,7.337,8612600.0],["2016-11-10",7.4221,7.6519,7.388,7.5583,8494300.0],["2016-11-11",7.5668,7.8391,7.4561,7.5753,5360900.0],["2016-11-14",7.6604,7.7881,7.4817,7.5072,7895000.0],["2016-11-15",7.4476,7.5668,7.1923,7.5498,6357300.0],["2016-11-16",7.4987,7.7881,7.4561,7.703,7648800.0],["2016-11-17",7.6945,7.7881,7.6774,7.7711,5354800.0],["2016-11-18",7.7796,7.8306,7.7115,7.754,3540500.0],["2016-11-21",7.6689,7.7796,7.6604,7.7115,4084300.0],["2016-11-22",7.7455,7.8562,7.6945,7.737,3831400.0],["2016-11-23",7.737,7.7966,7.6945,7.7796,3066300.0],["2016-11-25",7.7966,7.8562,7.737,7.8477,1094800.0],["2016-11-28",7.8391,7.9158,7.7966,7.8477,4530800.0],["2016-11-29",7.8987,7.9924,7.8136,7.8136,5869600.0],["2016-11-30",7.8136,7.9072,7.6604,7.72,9088800.0],["2016-12-01",7.7881,7.9838,7.7796,7.8647,5029700.0],["2016-12-02",7.8647,7.9413,7.8221,7.8817,4239600.0],["2016-12-05",7.9924,8.086,7.9243,7.9668,4741600.0],["2016-12-06",7.9753,8.1285,7.8732,8.086,5788300.0],["2016-12-07",8.0945,8.1456,8.0009,8.103,6097500.0],["2016-12-08",8.1626,8.3669,8.1626,8.3328,6125800.0],["2016-12-09",8.3754,8.7584,8.3413,8.6563,12648000.0],["2016-12-12",8.7584,8.9031,8.7243,8.7924,6331800.0],["2016-12-13",8.8435,8.9286,8.6733,8.869,6916500.0],["2016-12-14",8.8435,8.9882,8.7584,8.7754,4730400.0],["2016-12-15",8.818,8.9116,8.7073,8.8605,12165500.0],["2016-12-16",8.8435,8.9201,8.7499,8.7584,9231100.0],["2016-12-19",8.7329,8.852,8.6903,8.818,5118200.0],["2016-12-20",8.835,8.8946,8.7499,8.869,4437100.0],["2016-12-21",8.9031,8.9371,8.8095,8.8776,3833200.0],["2016-12-22",8.8605,8.9201,8.7754,8.8946,3519200.0],["2016-12-23",8.8946,8.9797,8.8776,8.9371,2800200.0],["2016-12-27",8.9627,9.0137,8.9031,8.9371,2172500.0],["2016-12-28",8.9031,8.9627,8.6903,8.7924,2420200.0],["2016-12-29",8.7839,8.8605,8.6818,8.7584,1825900.0],["2016-12-30",8.7499,8.801,8.6477,8.6733,2089400.0],["2017-01-03",8.7924,8.8946,8.7158,8.869,3664500.0],["2017-01-04",8.9201,9.184,8.869,9.1329,5313800.0],["2017-01-05",9.0818,9.0989,8.8605,8.9542,4395000.0],["2017-01-06",9.0137,9.0989,8.8946,8.9201,3559800.0],["2017-01-09",8.7499,8.7924,8.452,8.6222,10205100.0],["2017-01-10",8.6052,8.7924,8.5711,8.7158,4420400.0],["2017-01-11",8.7499,8.818,8.6818,8.7839,4562800.0],["2017-01-12",8.7584,8.7584,8.4605,8.6137,4122900.0],["2017-01-13",8.7073,8.801,8.5711,8.5967,3033300.0],["2017-01-17",8.5371,8.6392,8.452,8.486,5532100.0],["2017-01-18",8.5626,8.8095,8.452,8.7414,8319900.0],["2017-01-19",9.0052,9.0903,8.801,8.8861,7574100.0],["2017-01-20",8.8946,8.9967,8.7244,8.9286,8581700.0],["2017-01-23",8.9286,8.9542,8.7839,8.8605,3466300.0],["2017-01-24",8.8861,8.9457,8.801,8.8265,3184200.0],["2017-01-25",8.9286,9.0478,8.8435,8.9201,3788300.0],["2017-01-26",8.9201,8.9542,8.7754,8.835,4581600.0],["2017-01-27",8.8435,8.852,8.7158,8.7414,3097300.0],["2017-01-30",8.6818,8.9286,8.5797,8.9201,4321100.0],["2017-01-31",8.9031,9.0733,8.7924,9.0648,5054100.0],["2017-02-01",9.1329,9.3372,9.1074,9.3116,7438700.0],["2017-02-02",9.2606,9.3457,9.1329,9.1329,4924500.0],["2017-02-03",9.2691,9.4734,9.2095,9.4393,4759600.0],["2017-02-06",9.4053,9.4904,9.3542,9.4138,5512100.0],["2017-02-07",9.4223,9.4989,9.3712,9.4734,6956800.0],["2017-02-08",9.4478,9.4734,9.2776,9.3883,4022800.0],["2017-02-09",9.4053,9.5074,9.3883,9.4649,3341700.0],["2017-02-10",9.4904,9.567,9.4393,9.5329,3229200.0],["2017-02-13",9.5329,9.6181,9.4989,9.584,6228500.0],["2017-02-14",9.533,9.6606,9.533,9.5755,4732300.0],["2017-02-15",9.5755,9.6181,9.4308,9.4478,5366900.0],["2017-02-16",9.4308,9.4734,9.235,9.2946,3906000.0],["2017-02-17",9.2776,9.2776,9.0989,9.1244,3783100.0],["2017-02-21",9.1755,9.201,9.0052,9.0052,4907300.0],["2017-02-22",8.9712,9.1074,8.8776,9.0308,4725900.0],["2017-02-23",9.0733,9.0989,8.9542,9.0223,3126200.0],["2017-02-24",8.9201,9.0903,8.852,9.0903,4093900.0],["2017-02-27",9.1159,9.1414,9.0308,9.0818,4356000.0],["2017-02-28",9.0818,9.0903,8.9627,9.0648,3135800.0],["2017-03-01",9.1925,9.3542,9.1925,9.235,3255100.0],["2017-03-02",9.235,9.235,8.9882,9.0137,2848800.0],["2017-03-03",9.0308,9.1244,8.9371,9.0733,3133400.0],["2017-03-06",9.0393,9.0393,8.8946,8.9797,2900700.0],["2017-03-07",8.9627,9.0137,8.8605,8.8861,2448500.0],["2017-03-08",8.9712,9.0308,8.8265,8.835,2755800.0],["2017-03-09",8.8435,9.0052,8.835,8.9967,3673100.0],["2017-03-10",9.0478,9.1074,8.869,8.9967,2513200.0],["2017-03-13",9.0137,9.1584,8.9967,9.0648,2274300.0],["2017-03-14",8.9967,9.0478,8.9031,9.0137,1956000.0],["2017-03-15",9.0648,9.1499,8.9967,9.1499,4831000.0],["2017-03-16",9.1755,9.3202,9.1414,9.1755,2665600.0],["2017-03-17",9.1755,9.1755,8.9542,9.0478,4228000.0],["2017-03-20",9.0052,9.0052,8.8435,8.8435,7713100.0],["2017-03-21",8.9201,8.9201,8.5201,8.5626,3965200.0],["2017-03-22",8.5031,8.5541,8.3498,8.4605,4680200.0],["2017-03-23",8.4775,8.6988,8.469,8.5286,4173500.0],["2017-03-24",8.5286,8.6052,8.4264,8.469,2519200.0],["2017-03-27",8.2988,8.469,8.2392,8.435,3225800.0],["2017-03-28",8.3839,8.6222,8.3669,8.5711,5566500.0],["2017-03-29",8.5626,8.6222,8.4605,8.486,2444200.0],["2017-03-30",8.486,8.6137,8.4775,8.5286,4020900.0],["2017-03-31",8.4945,8.6477,8.4435,8.6222,4410200.0],["2017-04-03",8.6307,8.7158,8.469,8.5371,2776700.0],["2017-04-04",8.5201,8.6222,8.4945,8.5711,3426100.0],["2017-04-05",8.6563,8.7244,8.4009,8.4094,5247600.0],["2017-04-06",8.4094,8.6222,8.3754,8.5797,2909700.0],["2017-04-07",8.5116,8.6307,8.469,8.5626,1490800.0],["2017-04-10",8.5967,8.9031,8.5967,8.835,4108400.0],["2017-04-11",8.8095,9.0648,8.7584,9.0563,4496600.0],["2017-04-12",9.1244,9.2776,9.0478,9.235,4287800.0],["2017-04-13",9.235,9.2776,9.0223,9.0223,3173400.0],["2017-04-17",9.0818,9.2606,9.0733,9.2606,2483700.0],["2017-04-18",9.1755,9.3712,9.1499,9.3202,3538800.0],["2017-04-19",9.3883,9.4904,9.3031,9.3031,6416400.0],["2017-04-20",9.3797,9.5585,9.167,9.3883,4753200.0],["2017-04-21",9.3883,9.3883,8.9882,9.1499,5229100.0],["2017-04-24",9.2776,9.3712,9.235,9.2436,4127500.0],["2017-04-25",9.2521,9.3883,9.2521,9.2606,2784600.0],["2017-04-26",9.3031,9.5755,9.2861,9.4138,7679700.0],["2017-04-27",9.2776,9.3031,8.9286,9.1329,8379900.0],["2017-04-28",9.184,9.2436,8.9542,8.9712,5225800.0],["2017-05-01",8.9882,9.0137,8.7244,8.8435,6227300.0],["2017-05-02",8.8265,9.0052,8.7584,8.9456,4898200.0],["2017-05-03",8.9116,8.9712,8.8605,8.9456,2615700.0],["2017-05-04",8.9627,9.1584,8.9627,9.1414,2929700.0],["2017-05-05",9.1584,9.1755,8.9201,8.9371,3365200.0],["2017-05-08",8.9371,9.0989,8.8861,8.9542,3358300.0],["2017-05-09",8.9457,9.1755,8.9371,9.0223,4700900.0],["2017-05-10",9.0052,9.0478,8.9031,9.0052,3935300.0],["2017-05-11",8.9797,9.2946,8.9797,9.218,5001900.0],["2017-05-12",9.184,9.184,9.0478,9.1329,2903300.0],["2017-05-15",9.1329,9.2776,9.1329,9.201,2553700.0],["2017-05-16",9.1925,9.3031,9.1925,9.2776,2650900.0],["2017-05-17",9.1244,9.1755,8.9627,9.0393,4036600.0],["2017-05-18",9.0223,9.0903,8.9542,9.0137,2639800.0],["2017-05-19",9.0052,9.1159,8.9627,9.0223,3401600.0],["2017-05-22",9.0308,9.0818,8.9031,9.0478,2572500.0],["2017-05-23",9.0648,9.184,8.9286,9.1755,2767600.0],["2017-05-24",9.1925,9.3031,9.1584,9.2606,4301500.0],["2017-05-25",9.3116,9.3457,9.1499,9.1755,2310200.0],["2017-05-26",9.1159,9.2776,9.0648,9.2265,1793100.0],["2017-05-30",9.201,9.2265,9.0308,9.0648,3128500.0],["2017-05-31",9.0648,9.0903,8.835,9.0052,2769500.0],["2017-06-01",9.0478,9.167,9.0137,9.1414,2344500.0],["2017-06-02",9.1329,9.3457,9.1074,9.1925,2742200.0],["2017-06-05",9.1755,9.201,8.9542,8.9542,2305400.0],["2017-06-06",8.8776,9.0648,8.7754,8.9882,2990300.0],["2017-06-07",9.0137,9.0733,8.9627,9.0733,2184600.0],["2017-06-08",9.1499,9.3968,9.0903,9.2521,3740200.0],["2017-06-09",9.2691,9.4393,9.2436,9.4308,3294300.0],["2017-06-12",9.4393,9.7032,9.4308,9.5074,4686700.0],["2017-06-13",9.5244,9.6351,9.5159,9.601,3156200.0],["2017-06-14",9.567,9.6266,9.4819,9.6266,3292300.0],["2017-06-15",9.5244,9.601,9.4819,9.5329,2353200.0],["2017-06-16",9.5074,9.5415,9.3883,9.5074,4856100.0],["2017-06-19",9.5585,9.6436,9.5329,9.6351,2264700.0],["2017-06-20",9.5585,9.5925,9.3712,9.4138,4119000.0],["2017-06-21",9.4223,9.4563,9.2861,9.3287,3721700.0],["2017-06-22",9.3372,9.3627,9.0989,9.1159,4197000.0],["2017-06-23",9.1499,9.2776,9.1329,9.2521,6774800.0],["2017-06-26",9.2776,9.3627,9.1584,9.2265,3097500.0],["2017-06-27",9.2691,9.3627,9.184,9.3542,4103400.0],["2017-06-28",9.4223,9.55,9.4053,9.5159,3475800.0],["2017-06-29",9.5925,9.6776,9.4649,9.5585,3367200.0],["2017-06-30",9.5925,9.6266,9.3968,9.5329,2329000.0],["2017-07-03",9.5755,9.8223,9.55,9.7457,1647200.0],["2017-07-05",9.7457,9.8394,9.6266,9.7968,3335900.0],["2017-07-06",9.7543,9.7798,9.6181,9.6862,2786800.0],["2017-07-07",9.7117,9.8223,9.6691,9.8053,1497900.0],["2017-07-10",9.7372,9.9585,9.6947,9.8309,3407700.0],["2017-07-11",9.8564,9.8564,9.7287,9.7883,2416700.0],["2017-07-12",9.7798,10.0096,9.7798,9.95,2898600.0],["2017-07-13",9.9415,9.9755,9.8479,9.8734,1678800.0],["2017-07-14",9.8053,9.9756,9.7372,9.9075,1305900.0],["2017-07-17",9.9075,9.9841,9.8309,9.9415,2806200.0],["2017-07-18",9.8819,10.0522,9.8734,10.0096,2131900.0],["2017-07-19",10.0096,10.1117,9.9756,10.0777,2833000.0],["2017-07-20",10.2139,10.4267,9.8989,10.0096,4658400.0],["2017-07-21",10.1458,10.1968,9.8904,10.1373,3649100.0],["2017-07-24",10.1117,10.1713,10.0096,10.0266,1589000.0],["2017-07-25",10.1458,10.2224,9.8989,9.9415,2440400.0],["2017-07-26",9.9585,10.0522,9.8989,9.916,2406300.0],["2017-07-27",9.9245,10.0862,9.8649,9.8734,1995200.0],["2017-07-28",9.8564,9.916,9.7202,9.7457,1812300.0],["2017-07-31",9.7628,9.9585,9.7628,9.933,1999000.0],["2017-08-01",10.0011,10.2394,9.9585,10.1032,3950500.0],["2017-08-02",10.1117,10.1543,9.9245,10.0266,2234200.0],["2017-08-03",10.0181,10.0436,9.8564,9.8734,1549300.0],["2017-08-04",9.9075,10.0181,9.8819,9.933,1659600.0],["2017-08-07",9.933,10.0351,9.8734,9.933,1806400.0],["2017-08-08",9.916,10.0692,9.8394,9.9841,2292100.0],["2017-08-09",9.95,10.1032,9.8649,10.0862,2894500.0],["2017-08-10",10.0777,10.1117,9.6862,9.6862,2934300.0],["2017-08-11",9.6606,9.7542,9.5925,9.6436,1795500.0],["2017-08-14",9.7372,9.8989,9.7287,9.8309,1681800.0],["2017-08-15",9.8649,9.8989,9.8394,9.8564,1734900.0],["2017-08-16",9.8564,10.0607,9.8564,9.9755,4120800.0],["2017-08-17",9.916,9.9585,9.7372,9.7457,3458300.0],["2017-08-18",9.6436,9.7202,9.6096,9.6351,1918600.0],["2017-08-21",9.601,9.6436,9.55,9.584,1670700.0],["2017-08-22",9.6606,9.916,9.6606,9.9075,2730700.0],["2017-08-23",9.8053,10.0607,9.8053,10.0522,3211700.0],["2017-08-24",10.0522,10.0777,9.9245,10.0522,2072800.0],["2017-08-25",10.0947,10.1202,9.9245,9.933,1340500.0],["2017-08-28",9.933,9.9585,9.6862,9.7117,2412600.0],["2017-08-29",9.6181,9.6691,9.4563,9.584,2993700.0],["2017-08-30",9.584,9.6606,9.5585,9.6521,2989000.0],["2017-08-31",9.7117,9.7883,9.6606,9.7457,2922200.0],["2017-09-01",9.7542,9.8309,9.6776,9.7032,1659300.0],["2017-09-05",9.6351,9.6521,9.3202,9.3287,2811600.0],["2017-09-06",9.3797,9.4563,9.2606,9.2776,1562900.0],["2017-09-07",9.2776,9.3797,9.0563,9.2691,3563300.0],["2017-09-08",9.2436,9.5074,9.2265,9.4734,3545000.0],["2017-09-11",9.567,9.7032,9.4649,9.6351,2959400.0],["2017-09-12",9.6862,9.8989,9.6862,9.8734,2376300.0],["2017-09-13",9.8564,9.9245,9.7798,9.8138,2246900.0],["2017-09-14",9.8138,10.0522,9.7628,9.8734,2388400.0],["2017-09-15",9.8734,9.967,9.7372,9.9585,5019500.0],["2017-09-18",9.9585,10.0947,9.8904,9.95,1638500.0],["2017-09-19",9.95,10.1202,9.95,10.0777,2017400.0],["2017-09-20",10.0692,10.2054,10.0011,10.1458,1978700.0],["2017-09-21",10.1202,10.2394,10.1032,10.1373,1630000.0],["2017-09-22",10.1032,10.299,10.1032,10.2309,2029500.0],["2017-09-25",10.2139,10.2309,9.9926,10.0607,2378600.0],["2017-09-26",10.0777,10.333,10.0181,10.282,2615000.0],["2017-09-27",10.3671,10.5628,10.282,10.4948,2844100.0],["2017-09-28",10.5033,10.6905,10.4096,10.682,3418400.0],["2017-09-29",10.648,10.7671,10.6224,10.665,2825600.0],["2017-10-02",10.6735,10.7671,10.5799,10.6395,2438400.0],["2017-10-03",10.5543,10.7075,10.5543,10.6565,2137900.0],["2017-10-04",10.6905,10.699,10.5543,10.5799,1235800.0],["2017-10-05",10.6139,10.7671,10.5543,10.7075,2377300.0],["2017-10-06",10.7075,10.7671,10.6054,10.6139,1763500.0],["2017-10-09",10.648,10.6905,10.4352,10.4522,1885600.0],["2017-10-10",10.4692,10.665,10.4437,10.6054,1971600.0],["2017-10-11",10.682,10.8012,10.6309,10.6905,2827500.0],["2017-10-12",10.682,10.8352,10.6309,10.7586,1621200.0],["2017-10-13",10.7671,11.0395,10.7331,10.9884,3332200.0],["2017-10-16",11.0054,11.2353,11.0054,11.1161,4520800.0],["2017-10-17",11.1587,11.2948,11.0565,11.1587,4175200.0],["2017-10-18",11.2778,11.5927,11.2438,11.5247,4741700.0],["2017-10-19",11.4651,11.7715,11.4055,11.763,2792700.0],["2017-10-20",11.8907,11.9332,11.6779,11.7204,2204000.0],["2017-10-23",11.763,11.763,11.6183,11.6608,2123600.0],["2017-10-24",11.78,11.9502,11.7715,11.8055,2430700.0],["2017-10-25",11.8566,11.8992,11.7119,11.7204,2373100.0],["2017-10-26",11.746,11.9673,11.746,11.9247,4245600.0],["2017-10-27",11.9332,12.2056,11.9162,12.163,3988000.0],["2017-10-30",12.1715,12.2481,12.0694,12.163,4546700.0],["2017-10-31",12.1715,12.2822,12.163,12.1715,3488800.0],["2017-11-01",12.2566,12.3418,11.9502,11.9843,2685200.0],["2017-11-02",11.9502,12.2141,11.9162,12.146,2301500.0],["2017-11-03",11.8566,11.8992,11.414,11.4481,4309300.0],["2017-11-06",11.4055,11.6183,11.2353,11.5587,3190400.0],["2017-11-07",11.5757,11.6353,11.3374,11.3459,2332400.0],["2017-11-08",11.3459,11.5417,11.2523,11.4906,3530700.0],["2017-11-09",11.414,11.5417,11.3204,11.4225,2903700.0],["2017-11-10",11.431,11.4991,11.3629,11.4055,1873900.0],["2017-11-13",11.3034,11.6353,11.2778,11.6183,2530400.0],["2017-11-14",11.5587,11.6523,11.4736,11.6013,1915200.0],["2017-11-15",11.4991,11.9673,11.4651,11.9247,3068400.0],["2017-11-16",12.0439,12.512,11.9843,12.1971,5051000.0],["2017-11-17",12.1119,12.2652,11.9673,12.2481,2372400.0],["2017-11-20",12.2992,12.4524,12.2481,12.4524,1855300.0],["2017-11-21",12.512,12.5546,12.3162,12.4609,1857000.0],["2017-11-22",12.4609,12.5035,12.2822,12.3162,1448100.0],["2017-11-24",12.3673,12.3843,12.2311,12.3333,422800.0],["2017-11-27",12.3077,12.3928,12.2396,12.2396,1097500.0],["2017-11-28",12.5035,12.6226,12.2141,12.6141,3018700.0],["2017-11-29",12.7078,12.8014,12.6056,12.6992,2482700.0],["2017-11-30",12.8099,12.8099,12.3928,12.4439,2886900.0],["2017-12-01",12.4269,12.7503,12.129,12.7503,3786000.0],["2017-12-04",12.9546,13.1078,12.8269,13.0652,3924300.0],["2017-12-05",13.0652,13.1589,12.9376,13.1078,4078600.0],["2017-12-06",13.0823,13.2185,13.0057,13.1504,2536500.0],["2017-12-07",13.1163,13.2355,12.9886,13.0397,3534000.0],["2017-12-08",13.1929,13.2014,12.9972,13.0908,2829600.0],["2017-12-11",13.2014,13.3121,13.1078,13.1248,2599000.0],["2017-12-12",13.1674,13.2695,13.1078,13.1419,2620200.0],["2017-12-13",13.1248,13.1844,12.861,12.8865,2563500.0],["2017-12-14",12.9801,12.9801,12.478,12.512,3667400.0],["2017-12-15",12.5375,12.8014,12.5375,12.6056,4408500.0],["2017-12-18",12.7503,12.8354,12.6312,12.6992,2409900.0],["2017-12-19",12.7163,12.7503,12.4524,12.5205,2072100.0],["2017-12-20",12.7844,13.0908,12.7844,12.8695,4639400.0],["2017-12-21",12.895,12.9461,12.7078,12.7248,1714000.0],["2017-12-22",12.5375,12.5971,12.2992,12.3843,3629000.0],["2017-12-26",12.4099,12.5035,12.3673,12.3758,1736400.0],["2017-12-27",12.4099,12.4099,12.2056,12.2396,3487400.0],["2017-12-28",12.2566,12.2992,12.2141,12.2652,1588400.0],["2017-12-29",12.2481,12.2992,12.0013,12.0098,2444000.0],["2018-01-02",12.0949,12.1375,11.9332,12.1375,3219900.0],["2018-01-03",12.18,12.2396,11.9928,12.0268,1935700.0],["2018-01-04",12.2226,12.2226,12.0183,12.1545,2437900.0],["2018-01-05",12.18,12.2907,12.1205,12.1971,1909300.0],["2018-01-08",12.3843,12.5971,12.3077,12.3247,2641700.0],["2018-01-09",12.4269,12.6226,12.4013,12.495,2195500.0],["2018-01-10",12.4354,12.6226,12.3758,12.546,2559000.0],["2018-01-11",12.5971,12.9206,12.5801,12.9206,2801200.0],["2018-01-12",12.9461,13.0652,12.7844,12.8695,2942100.0],["2018-01-16",12.9291,13.0652,12.8184,12.8695,2994000.0],["2018-01-17",12.895,12.9886,12.6652,12.9376,2775500.0],["2018-01-18",13.3546,13.7972,13.0312,13.3376,5492400.0],["2018-01-19",13.3291,13.4398,13.2695,13.3461,2071300.0],["2018-01-22",13.3291,13.4823,13.2695,13.4568,2151400.0],["2018-01-23",13.4227,13.5674,13.3632,13.4568,1807700.0],["2018-01-24",13.5334,13.5504,13.244,13.244,1920000.0],["2018-01-25",13.3206,13.3206,12.9461,13.0482,1562800.0],["2018-01-26",13.0652,13.1333,12.8354,12.9035,2311600.0],["2018-01-29",12.8269,12.861,12.6737,12.7333,3573100.0],["2018-01-30",12.6822,12.8525,12.6482,12.7673,2863300.0],["2018-01-31",12.8525,12.861,12.512,12.6141,3003900.0],["2018-02-01",12.5971,12.9972,12.2992,12.9546,2843300.0],["2018-02-02",12.9461,13.0057,12.6312,12.7163,2626700.0],["2018-02-05",12.6056,12.7333,12.2396,12.2992,3253700.0],["2018-02-06",12.0013,12.5546,11.8651,12.3503,4034700.0],["2018-02-07",12.3588,12.5886,12.2226,12.3418,3930200.0],["2018-02-08",12.3588,12.3673,11.7885,11.797,4038800.0],["2018-02-09",11.9417,12.0013,11.5927,11.9247,3630400.0],["2018-02-12",11.9502,12.0779,11.8651,11.9673,3903600.0],["2018-02-13",11.8736,12.0353,11.8055,11.9758,2780100.0],["2018-02-14",11.8566,12.4865,11.8226,12.4694,3461100.0],["2018-02-15",12.5375,12.546,12.0864,12.1715,2435500.0],["2018-02-16",12.0949,12.3418,12.0353,12.2481,2018500.0],["2018-02-20",12.1971,12.2652,12.0268,12.1034,1348200.0],["2018-02-21",12.146,12.4269,12.0949,12.1971,2224500.0],["2018-02-22",12.2566,12.3673,11.9077,11.9417,2780500.0],["2018-02-23",11.9587,12.1545,11.9417,12.1545,1208200.0],["2018-02-26",12.2566,12.2907,12.1034,12.2226,1575300.0],["2018-02-27",12.1886,12.3333,11.9332,11.9673,1877100.0],["2018-02-28",12.0013,12.0524,11.7204,11.7374,1652700.0],["2018-03-01",11.7119,11.7885,11.5332,11.6864,2864900.0],["2018-03-02",11.6268,11.8396,11.4821,11.797,2172000.0],["2018-03-05",11.7204,11.8651,11.6183,11.8226,2130100.0],["2018-03-06",11.8481,11.9502,11.7545,11.9332,2367000.0],["2018-03-07",11.797,12.3162,11.78,12.2056,2310400.0],["2018-03-08",12.2056,12.2907,12.0354,12.0779,1944500.0],["2018-03-09",12.1971,12.6226,12.1545,12.546,2837700.0],["2018-03-12",12.4779,12.4779,11.0821,11.3714,13346100.0],["2018-03-13",11.3885,11.7715,11.2438,11.3374,6184900.0],["2018-03-14",11.3289,11.3289,10.6395,10.8778,6162300.0],["2018-03-15",11.0225,11.0225,10.5969,10.6224,9538900.0],["2018-03-16",10.6139,10.7756,10.4522,10.5458,8711400.0],["2018-03-19",10.4096,10.4948,10.2224,10.4267,8146000.0],["2018-03-20",10.4352,10.5118,10.333,10.3841,4041800.0],["2018-03-21",10.3841,10.7671,10.3841,10.682,8217100.0],["2018-03-22",10.5969,10.9714,10.5118,10.7075,6509100.0],["2018-03-23",10.7246,10.8012,10.4267,10.4267,3428700.0],["2018-03-26",10.5714,10.7331,10.4011,10.7246,3231600.0],["2018-03-27",10.9118,11.3204,10.8097,11.014,6824500.0],["2018-03-28",11.048,11.1076,10.8097,10.9544,3554600.0],["2018-03-29",11.014,11.1331,10.8608,11.065,3189100.0],["2018-04-02",11.014,11.0821,10.6565,10.8778,3234300.0],["2018-04-03",10.9544,11.0991,10.9118,10.9969,2748300.0],["2018-04-04",10.8693,10.9629,10.7416,10.9374,3081400.0],["2018-04-05",11.014,11.1246,10.9459,11.0565,4357800.0],["2018-04-06",10.9969,11.1246,10.8608,10.9118,2144800.0],["2018-04-09",9.6606,9.7117,9.0052,9.0393,20605600.0],["2018-04-10",8.6222,9.5925,8.5711,9.2436,13680200.0],["2018-04-11",9.1499,9.3627,9.1074,9.2436,5344800.0],["2018-04-12",9.3031,9.4393,9.2691,9.2861,5120000.0],["2018-04-13",9.2861,9.3542,9.1499,9.167,3018600.0],["2018-04-16",9.167,9.2946,9.1329,9.2265,4916400.0],["2018-04-17",9.235,9.3542,9.1414,9.167,5212300.0],["2018-04-18",9.4904,9.4904,8.5711,8.9371,12659400.0],["2018-04-19",8.5711,9.0137,8.5371,8.8095,11762900.0],["2018-04-20",8.7669,9.0733,8.7669,9.0308,6926600.0],["2018-04-23",9.0733,9.1329,8.7669,8.7839,4324100.0],["2018-04-24",8.8776,9.0308,8.801,8.9116,4948700.0],["2018-04-25",8.835,8.8776,8.6392,8.6563,3276600.0],["2018-04-26",8.6733,8.7244,8.486,8.5201,4613100.0],["2018-04-27",8.7584,8.9371,8.7158,8.818,4570600.0],["2018-04-30",8.818,8.9457,8.5031,8.5286,5985900.0],["2018-05-01",8.5456,9.1074,8.5456,9.0308,7425400.0],["2018-05-02",9.0478,9.0818,8.7499,8.8605,5070800.0],["2018-05-03",8.835,8.9371,8.7073,8.869,2991700.0],["2018-05-04",8.835,9.1584,8.7329,9.0223,3423900.0],["2018-05-07",8.9967,9.1499,8.9116,8.9116,2416500.0],["2018-05-08",8.9882,9.218,8.9542,9.0648,4425600.0],["2018-05-09",9.1159,9.1584,8.835,8.9116,3543900.0],["2018-05-10",8.9457,9.0478,8.818,8.852,2552200.0],["2018-05-11",8.8946,8.9627,8.8265,8.9031,1888600.0],["2018-05-14",8.8946,9.0137,8.8776,8.9116,1677000.0],["2018-05-15",8.8861,9.0903,8.852,8.9797,2637000.0],["2018-05-16",9.0223,9.2436,8.9882,9.201,2741300.0],["2018-05-17",9.2095,9.3797,9.1414,9.1755,3468100.0],["2018-05-18",9.2265,9.2265,9.0818,9.0989,4008500.0],["2018-05-21",9.1414,9.1584,8.9712,9.0818,3286500.0],["2018-05-22",9.0818,9.1755,9.0648,9.1074,4106300.0],["2018-05-23",9.1074,9.1159,8.9797,9.0733,1934600.0],["2018-05-24",9.0223,9.0563,8.7754,9.0308,2678000.0],["2018-05-25",8.9542,9.0308,8.801,8.9286,3946900.0],["2018-05-29",8.8435,9.0903,8.8435,9.0308,3436000.0],["2018-05-30",9.0818,9.201,8.9967,8.9967,4121100.0],["2018-05-31",8.9882,9.0393,8.835,8.8435,3360500.0],["2018-06-01",8.9286,9.1925,8.8946,8.9542,2672600.0],["2018-06-04",8.9882,9.1414,8.9882,9.0648,2106300.0],["2018-06-05",9.0478,9.1414,9.0478,9.0903,3283200.0],["2018-06-06",9.0989,9.4563,9.0989,9.4053,3926500.0],["2018-06-07",9.3968,9.4989,9.218,9.4563,3702100.0],["2018-06-08",9.4138,9.7628,9.4138,9.7372,4864500.0],["2018-06-11",9.7287,9.8564,9.4734,9.5244,3554200.0],["2018-06-12",9.5329,9.6776,9.4734,9.601,3685800.0],["2018-06-13",9.4649,9.5755,9.3883,9.4223,5010300.0],["2018-06-14",9.4223,9.5074,9.2691,9.3372,3007600.0],["2018-06-15",9.2776,9.4223,9.2265,9.4138,3990200.0],["2018-06-18",9.3883,9.4819,9.2946,9.4223,3658000.0],["2018-06-19",9.3712,9.5755,9.3372,9.55,2565200.0],["2018-06-20",9.6436,9.7287,9.5925,9.6351,2594100.0],["2018-06-21",9.6606,9.7542,9.5755,9.6776,4073200.0],["2018-06-22",9.6947,9.7968,9.4819,9.5585,4842500.0],["2018-06-25",9.5159,9.6266,9.2691,9.3287,3295400.0],["2018-06-26",9.3202,9.4053,9.1159,9.3712,2518200.0],["2018-06-27",9.3883,9.4053,9.0989,9.1159,2628900.0],["2018-06-28",9.1755,9.235,9.0818,9.1499,3007100.0],["2018-06-29",9.235,9.3287,9.1074,9.1244,2146300.0],["2018-07-02",9.0648,9.2691,9.0137,9.2521,3425000.0],["2018-07-03",9.2606,9.4138,9.2606,9.2946,1076100.0],["2018-07-05",9.3287,9.3627,9.184,9.2691,2242800.0],["2018-07-06",9.3031,9.5329,9.235,9.4308,2673800.0],["2018-07-09",9.4734,9.6606,9.4734,9.6521,2245700.0],["2018-07-10",9.6947,9.7372,9.4734,9.4734,3083200.0],["2018-07-11",9.2095,9.4053,9.1755,9.2946,4304800.0],["2018-07-12",9.3372,9.3372,9.1584,9.2521,2276500.0],["2018-07-13",9.2095,9.3116,9.1244,9.1499,1747300.0],["2018-07-16",9.2436,9.4989,9.235,9.4904,3259500.0],["2018-07-17",9.4904,9.601,9.4819,9.5585,2445000.0],["2018-07-18",10.2139,10.4948,9.9585,10.4267,10183300.0],["2018-07-19",10.5628,10.665,10.3926,10.4862,6906700.0],["2018-07-20",10.4777,10.665,10.4692,10.5628,5757100.0],["2018-07-23",10.5288,10.682,10.5118,10.5799,4542000.0],["2018-07-24",10.5969,10.682,10.5118,10.5458,4210700.0],["2018-07-25",10.5628,10.5969,10.3926,10.5203,3151900.0],["2018-07-26",10.5288,10.7756,10.4522,10.5203,5139600.0],["2018-07-27",10.4948,10.5884,10.3841,10.5628,5210800.0],["2018-07-30",10.5884,10.7671,10.5629,10.5884,2636800.0],["2018-07-31",10.5799,10.8267,10.5458,10.6224,2721700.0],["2018-08-01",10.648,10.7075,10.3756,10.5033,3666600.0],["2018-08-02",10.4692,10.648,10.3586,10.6054,2774600.0],["2018-08-03",10.5799,10.665,10.4777,10.6139,1465200.0],["2018-08-06",10.6139,10.699,10.5714,10.6735,1865800.0],["2018-08-07",10.7586,10.8948,10.7331,10.7416,2027300.0],["2018-08-08",10.7331,10.8778,10.648,10.8352,1542700.0],["2018-08-09",10.7927,10.9033,10.7246,10.7331,1133700.0],["2018-08-10",10.6565,10.8097,10.6054,10.7161,1193600.0],["2018-08-13",10.7331,10.7501,10.5629,10.6054,2085500.0],["2018-08-14",10.6565,10.7331,10.6224,10.682,2163100.0],["2018-08-15",10.6565,10.7246,10.5203,10.5373,1719800.0],["2018-08-16",10.5628,10.7331,10.5628,10.6905,2576000.0],["2018-08-17",10.6139,10.6735,10.6054,10.6224,1460800.0],["2018-08-20",10.6395,10.665,10.5628,10.6395,1452200.0],["2018-08-21",10.6565,10.7501,10.5884,10.6905,2562400.0],["2018-08-22",10.682,10.8182,10.682,10.7671,1997400.0],["2018-08-23",10.7671,10.7671,10.682,10.7161,3648600.0],["2018-08-24",10.7161,10.8012,10.7075,10.7671,1569200.0],["2018-08-27",10.7842,10.8863,10.7586,10.7842,1559900.0],["2018-08-28",10.7927,10.8012,10.5543,10.6224,2362400.0],["2018-08-29",10.648,10.665,10.5543,10.6139,2075600.0],["2018-08-30",10.6224,10.8182,10.5628,10.7161,4330200.0],["2018-08-31",10.7161,10.9118,10.6565,10.8267,2331400.0],["2018-09-04",10.8267,10.9459,10.7841,10.9203,2539500.0],["2018-09-05",10.9203,11.3204,10.9203,11.1331,4142300.0],["2018-09-06",11.1076,11.2182,11.014,11.1076,2486900.0],["2018-09-07",11.1501,11.2097,11.048,11.048,1957300.0],["2018-09-10",11.0906,11.1672,11.031,11.082,1736600.0],["2018-09-11",11.1246,11.1927,11.031,11.1246,1503700.0],["2018-09-12",11.0991,11.1331,10.9544,10.9969,2547200.0],["2018-09-13",11.065,11.0906,10.9629,11.014,1345300.0],["2018-09-14",11.014,11.1587,10.9884,11.1246,1504200.0],["2018-09-17",11.1416,11.1672,10.9288,10.9629,1899300.0],["2018-09-18",10.9799,11.0225,10.9033,10.9884,2035300.0],["2018-09-19",10.9714,11.0906,10.9288,11.065,2522700.0],["2018-09-20",11.1246,11.2097,11.0565,11.1416,2279500.0],["2018-09-21",11.1246,11.1927,11.065,11.1501,5692600.0],["2018-09-24",11.1416,11.2182,10.9969,11.048,1728400.0],["2018-09-25",11.0565,11.1161,10.9884,11.014,2877000.0],["2018-09-26",11.0395,11.1757,10.8608,11.048,2991000.0],["2018-09-27",11.0821,11.2693,10.9969,11.0906,1950600.0],["2018-09-28",11.0821,11.4395,11.0395,11.3289,4306000.0],["2018-10-01",11.3714,11.397,11.0906,11.1587,2549900.0],["2018-10-02",11.1331,11.2948,11.0395,11.065,3449200.0],["2018-10-03",11.1416,11.2523,11.014,11.2097,1508300.0],["2018-10-04",11.1416,11.2608,11.0565,11.0906,3387400.0],["2018-10-05",11.1246,11.1246,10.8097,10.8097,3031100.0],["2018-10-08",10.9629,10.9629,10.7416,10.9033,1909600.0],["2018-10-09",10.8352,11.0054,10.8097,10.9799,2257700.0],["2018-10-10",10.9374,10.9799,10.6309,10.6309,2624000.0],["2018-10-11",10.5714,10.5884,10.2735,10.2905,4577300.0],["2018-10-12",10.4352,10.5203,10.1798,10.4181,4009300.0],["2018-10-15",10.5033,10.5203,10.3501,10.4267,3315900.0],["2018-10-16",10.5799,10.8522,10.4692,10.7756,4674600.0],["2018-10-17",11.1501,11.2012,10.8267,11.0565,3933900.0],["2018-10-18",11.0225,11.031,10.6224,10.6735,3194700.0],["2018-10-19",10.6395,10.8182,10.5373,10.5969,3569300.0],["2018-10-22",10.6905,10.7841,10.4777,10.4777,4922800.0],["2018-10-23",10.333,10.4522,10.2479,10.299,5653500.0],["2018-10-24",10.282,10.3075,9.6947,9.6947,6455000.0],["2018-10-25",9.7372,10.0777,9.7117,10.0181,4188900.0],["2018-10-26",9.916,10.0522,9.7457,9.916,3331900.0],["2018-10-29",10.0351,10.2394,9.933,10.0266,2543200.0],["2018-10-30",10.0436,10.2735,9.9756,10.2479,2382300.0],["2018-10-31",10.4096,10.6735,10.3586,10.3926,4348600.0],["2018-11-01",10.4352,10.7075,10.4096,10.6139,2345500.0],["2018-11-02",10.6735,10.699,10.3501,10.4437,2164800.0],["2018-11-05",10.4352,10.5884,10.333,10.4862,1315800.0],["2018-11-06",10.4862,10.7246,10.4607,10.665,1460300.0],["2018-11-07",10.682,10.682,10.4267,10.6224,2579100.0],["2018-11-08",10.5118,10.8778,10.5118,10.8778,3229000.0],["2018-11-09",10.8693,10.9459,10.4948,10.5543,2829300.0],["2018-11-12",10.5373,10.6735,10.4096,10.4607,1723500.0],["2018-11-13",10.5118,10.8352,10.5118,10.665,2626500.0],["2018-11-14",10.7756,10.7756,10.2139,10.282,3872000.0],["2018-11-15",10.1969,10.4352,10.1798,10.3415,3805100.0],["2018-11-16",10.2479,10.3841,10.1288,10.2564,3276400.0],["2018-11-19",10.2735,10.282,9.6351,10.0266,11510200.0],["2018-11-20",9.8394,9.9926,9.6691,9.7968,5468500.0],["2018-11-21",9.8564,10.0692,9.6947,9.8989,3073300.0],["2018-11-23",9.7968,9.9245,9.7628,9.7883,975500.0],["2018-11-26",9.9245,10.0181,9.8223,9.9585,3347800.0],["2018-11-27",9.8989,10.0011,9.7287,9.7457,3199800.0],["2018-11-28",9.8138,9.9926,9.6606,9.9585,3134800.0],["2018-11-29",9.8904,10.0351,9.8564,9.9585,2542700.0],["2018-11-30",9.916,10.0351,9.916,9.967,2572900.0],["2018-12-03",10.1117,10.2139,10.0947,10.1968,2763000.0],["2018-12-04",10.1458,10.1969,9.3883,9.5244,5053000.0],["2018-12-06",9.3542,9.5925,9.1925,9.5755,3686100.0],["2018-12-07",9.567,9.6776,9.2521,9.3627,2445200.0],["2018-12-10",9.3542,9.3627,8.9542,9.0308,4301700.0],["2018-12-11",9.1584,9.3457,9.0137,9.0563,3158600.0],["2018-12-12",9.2095,9.3883,9.0052,9.167,2951200.0],["2018-12-13",9.167,9.235,8.8265,8.869,2912400.0],["2018-12-14",8.6903,8.9457,8.6222,8.6563,2274400.0],["2018-12-17",8.6137,8.8265,8.5967,8.6563,2778000.0],["2018-12-18",8.7329,8.852,8.6307,8.7499,2511300.0],["2018-12-19",8.7584,8.835,8.452,8.5371,3118700.0],["2018-12-20",8.4009,8.5797,8.3839,8.4775,2797300.0],["2018-12-21",8.452,8.6392,8.2307,8.2392,4317000.0],["2018-12-24",8.1626,8.2817,8.0094,8.0094,1621700.0],["2018-12-26",8.069,8.6563,8.0264,8.5882,4997800.0],["2018-12-27",8.4605,8.6818,8.3754,8.6733,3671700.0],["2018-12-28",8.6818,8.8861,8.5626,8.7073,3111900.0],["2018-12-31",8.7414,8.9031,8.6903,8.9031,3852600.0],["2019-01-02",8.7414,8.9967,8.6818,8.9456,3455700.0],["2019-01-03",8.9201,9.0393,8.7244,8.9542,2604400.0],["2019-01-04",9.0648,9.1925,8.9627,9.1925,3325400.0],["2019-01-07",9.1499,9.1499,8.9371,9.0052,3778300.0],["2019-01-08",9.1244,9.201,8.9627,9.201,2272500.0],["2019-01-09",9.2521,9.4734,9.218,9.4138,2209800.0],["2019-01-10",9.3287,9.4819,9.2861,9.4308,1392300.0],["2019-01-11",9.3542,9.4478,9.201,9.4393,1732600.0],["2019-01-14",9.3542,9.5159,9.3202,9.4053,1902500.0],["2019-01-15",9.4138,9.5925,9.3372,9.584,2256400.0],["2019-01-16",9.6947,9.8989,9.55,9.8138,5287000.0],["2019-01-17",9.584,10.0947,9.584,9.916,4386200.0],["2019-01-18",9.967,10.1883,9.7798,10.0096,2826000.0],["2019-01-22",9.95,10.0011,9.8394,9.9075,3506200.0],["2019-01-23",9.933,10.0947,9.8904,9.95,2374300.0],["2019-01-24",9.9415,10.1969,9.9415,10.1713,2859100.0],["2019-01-25",10.2479,10.3075,10.1798,10.2564,1757100.0],["2019-01-28",10.1288,10.4011,10.1288,10.2649,2396600.0],["2019-01-29",10.2905,10.4352,10.2479,10.3501,3519700.0],["2019-01-30",10.3841,10.6139,10.316,10.5288,2618800.0],["2019-01-31",10.4862,10.6395,10.4352,10.6224,1979700.0],["2019-02-01",10.648,10.7331,10.5628,10.7161,2751500.0],["2019-02-04",10.7161,10.7331,10.6054,10.682,1361900.0],["2019-02-05",10.682,10.7075,10.5543,10.6735,1546200.0],["2019-02-06",10.6224,10.7416,10.6139,10.6565,1430400.0],["2019-02-07",10.682,10.7586,10.5458,10.6735,1694800.0],["2019-02-08",10.665,10.7331,10.282,10.5203,3559900.0],["2019-02-11",10.5884,10.6139,10.4522,10.5714,1866700.0],["2019-02-12",10.6395,10.8608,10.6054,10.8012,2400200.0],["2019-02-13",10.8352,10.8693,10.7161,10.7927,1289000.0],["2019-02-14",10.699,10.7416,10.5969,10.7075,1799100.0],["2019-02-15",10.8352,11.3289,10.8352,11.1501,5732400.0],["2019-02-19",11.065,11.3289,11.031,11.3119,1665500.0],["2019-02-20",11.3289,11.3714,11.2353,11.3374,2080700.0],["2019-02-21",11.3289,11.38,11.1501,11.1757,1313900.0],["2019-02-22",11.2012,11.3119,11.2012,11.3119,1296400.0],["2019-02-25",11.3885,11.4055,11.1076,11.1076,1564600.0],["2019-02-26",11.065,11.2778,11.031,11.1927,1995400.0],["2019-02-27",11.2097,11.2693,11.0821,11.2012,1510000.0],["2019-02-28",11.1587,11.1842,11.0225,11.048,2876700.0],["2019-03-01",11.1587,11.2523,11.0821,11.1076,2329600.0],["2019-03-04",11.1161,11.3544,11.065,11.2948,2640600.0],["2019-03-05",11.2778,11.2778,11.1501,11.1672,1999200.0],["2019-03-06",11.1587,11.2438,11.0225,11.0225,1945100.0],["2019-03-07",10.9969,11.0225,10.8267,10.8778,1659200.0],["2019-03-08",10.7841,10.9459,10.7671,10.8948,3649300.0],["2019-03-11",10.9118,11.1927,10.8693,11.1927,2860500.0],["2019-03-12",11.2097,11.2268,11.031,11.1501,1895900.0],["2019-03-13",11.2012,11.2778,11.1331,11.1842,2350800.0],["2019-03-14",11.1927,11.2608,11.0991,11.1501,1334500.0],["2019-03-15",11.1587,11.2523,11.0906,11.1587,5250300.0],["2019-03-18",11.1757,11.4651,11.1757,11.414,2089200.0],["2019-03-19",11.4991,11.4991,11.2608,11.3204,2394500.0],["2019-03-20",11.3289,11.4055,11.2012,11.2182,2758100.0],["2019-03-21",11.2097,11.5842,11.1927,11.4736,3695800.0],["2019-03-22",11.3629,11.414,11.0821,11.1416,3149800.0],["2019-03-25",11.1331,11.2353,10.9288,10.9884,4027500.0],["2019-03-26",11.048,11.2948,11.0395,11.2267,2378600.0],["2019-03-27",11.1757,11.3034,11.014,11.1672,2458500.0],["2019-03-28",11.1757,11.3629,11.0906,11.3204,2750700.0],["2019-03-29",11.4055,11.4225,11.1416,11.2267,2109000.0],["2019-04-01",11.3034,11.4651,11.2693,11.4566,1771400.0],["2019-04-02",11.4395,11.5502,11.38,11.5332,2485700.0],["2019-04-03",11.6608,11.6864,11.5502,11.5757,1983200.0],["2019-04-04",11.5502,11.7885,11.5332,11.7885,1580500.0],["2019-04-05",11.797,11.8311,11.6864,11.8311,1412800.0],["2019-04-08",11.7289,12.0353,11.6949,12.0268,1728100.0],["2019-04-09",11.9928,11.9928,11.5672,11.6183,3112000.0],["2019-04-10",11.6268,11.797,11.6183,11.746,2225800.0],["2019-04-11",11.7885,11.8992,11.7545,11.8907,2085000.0],["2019-04-12",11.9162,12.0268,11.7715,11.8821,2642800.0],["2019-04-15",11.8907,11.9758,11.6864,11.746,1895200.0],["2019-04-16",11.797,11.8992,11.746,11.8736,2630400.0],["2019-04-17",11.8907,11.9162,11.6864,11.6949,1912600.0],["2019-04-18",11.6694,11.763,11.6438,11.7034,1649900.0],["2019-04-22",11.6438,11.746,11.5927,11.7034,2527600.0],["2019-04-23",11.8481,12.1205,11.6779,11.8992,6249900.0],["2019-04-24",11.9417,12.18,11.9162,12.1205,3293700.0],["2019-04-25",12.0183,12.2822,11.9673,12.163,4774100.0],["2019-04-26",12.2141,12.3588,12.163,12.3247,2435100.0],["2019-04-29",12.3673,12.5205,12.2992,12.4269,3377400.0],["2019-04-30",12.4524,12.5035,12.2822,12.4609,3669100.0],["2019-05-01",12.529,12.7418,12.3843,12.4013,4177800.0],["2019-05-02",12.4269,12.5205,12.2822,12.4269,2105600.0],["2019-05-03",12.4779,12.512,12.3077,12.4354,2015800.0],["2019-05-06",12.2311,12.4524,12.1715,12.4354,2097300.0],["2019-05-07",12.3673,12.4269,12.163,12.2652,2264000.0],["2019-05-08",12.2226,12.2737,11.8907,11.9332,5227700.0],["2019-05-09",11.8651,11.9673,11.7034,11.9502,2908500.0],["2019-05-10",11.8736,12.0694,11.78,12.0353,1984300.0],["2019-05-13",11.7119,11.78,11.5417,11.5587,2318300.0],["2019-05-14",11.5842,11.8907,11.5587,11.797,3044700.0],["2019-05-15",11.6694,11.8992,11.6183,11.8311,2196700.0],["2019-05-16",11.8481,12.0098,11.797,11.8481,1828700.0],["2019-05-17",11.7289,11.9077,11.7204,11.7289,1790100.0],["2019-05-20",11.6864,11.9247,11.6864,11.8651,3211600.0],["2019-05-21",11.9162,12.0098,11.8396,11.8481,2629000.0],["2019-05-22",11.797,11.9417,11.797,11.8481,1881900.0],["2019-05-23",11.7204,11.763,11.5417,11.6013,2159800.0],["2019-05-24",11.6694,11.746,11.6353,11.6864,1673800.0],["2019-05-28",11.6608,11.8396,11.6183,11.763,2363900.0],["2019-05-29",11.6779,11.8736,11.6268,11.8651,4283900.0],["2019-05-30",11.9077,11.9758,11.5757,11.6864,3394300.0],["2019-05-31",11.5247,11.6098,11.3289,11.5332,5949300.0],["2019-06-03",11.5587,11.8141,11.5502,11.6608,3179900.0],["2019-06-04",11.7885,12.0098,11.78,11.9502,2946600.0],["2019-06-05",12.0013,12.0694,11.8907,12.0609,2764900.0],["2019-06-06",12.0694,12.2141,12.0098,12.1715,2714400.0],["2019-06-07",12.1971,12.2226,12.0098,12.0439,2392900.0],["2019-06-10",12.0353,12.2652,12.0013,12.0098,2544400.0],["2019-06-11",12.0779,12.1715,11.8226,11.9247,4651100.0],["2019-06-12",11.9162,11.9502,11.763,11.78,3079700.0],["2019-06-13",11.8481,11.9077,11.763,11.7885,2896400.0],["2019-06-14",11.7715,11.8055,11.6438,11.7715,2594100.0],["2019-06-17",11.78,11.8311,11.6098,11.6183,3099100.0],["2019-06-18",11.6438,11.8566,11.6353,11.7715,4464600.0],["2019-06-19",11.7715,11.8311,11.6864,11.8055,3797400.0],["2019-06-20",11.9162,11.9162,11.6353,11.6693,4864600.0],["2019-06-21",11.5842,11.6949,11.431,11.4395,4883200.0],["2019-06-24",11.4566,11.5672,11.3629,11.38,5437800.0],["2019-06-25",11.3714,11.3714,11.0565,11.082,6452600.0],["2019-06-26",11.1246,11.2012,11.0225,11.065,4174700.0],["2019-06-27",11.1161,11.1927,10.9969,11.1842,6286900.0],["2019-06-28",11.2523,11.3034,11.1416,11.1842,39711300.0],["2019-07-01",11.3629,11.5247,11.2608,11.5076,4866900.0],["2019-07-02",11.5161,11.5842,11.397,11.4821,5728500.0],["2019-07-03",11.5587,11.7374,11.5587,11.6353,3798600.0],["2019-07-05",11.6779,11.8651,11.6608,11.8396,3618800.0],["2019-07-08",11.7715,11.8055,11.5842,11.6693,3749800.0],["2019-07-09",11.5587,11.6098,11.3714,11.4651,7047200.0],["2019-07-10",11.4906,11.4991,11.4055,11.4566,4848500.0],["2019-07-11",11.6013,11.6438,11.3714,11.6438,5478000.0],["2019-07-12",11.6949,11.763,11.6353,11.7289,5388900.0],["2019-07-15",11.7715,11.7715,11.3714,11.414,4835100.0],["2019-07-16",11.3885,11.5161,11.2948,11.4906,4733900.0],["2019-07-17",11.4651,11.4651,11.2012,11.2438,4714100.0],["2019-07-18",11.2778,11.4651,11.2182,11.4055,5636700.0],["2019-07-19",11.3714,11.4736,11.3034,11.3119,3008800.0],["2019-07-22",11.3034,11.4055,11.1842,11.1927,6217600.0],["2019-07-23",11.1672,11.3885,11.1331,11.3544,3976500.0],["2019-07-24",11.3374,11.6183,11.2693,11.5502,6615000.0],["2019-07-25",11.5672,11.5672,11.1927,11.2097,3951400.0],["2019-07-26",11.2608,11.3034,10.8267,10.8522,7256000.0],["2019-07-29",10.8522,11.1331,10.8522,11.0735,5280200.0],["2019-07-30",10.9969,11.1757,10.9969,11.1161,2680300.0],["2019-07-31",11.1672,11.2353,10.8863,10.9374,3275400.0],["2019-08-01",10.9203,11.1076,10.7161,10.7586,4025800.0],["2019-08-02",10.7756,10.8693,10.5629,10.7842,4297500.0],["2019-08-05",10.5714,10.6224,10.3245,10.4607,4310600.0],["2019-08-06",10.5543,10.7161,10.4777,10.6735,3325300.0],["2019-08-07",10.4948,10.7671,10.4437,10.682,3018300.0],["2019-08-08",10.7756,10.9459,10.7331,10.8522,3794900.0],["2019-08-09",10.8097,10.8352,10.6735,10.682,3312600.0],["2019-08-12",10.5884,10.665,10.3926,10.4011,1407300.0],["2019-08-13",10.3415,10.6905,10.3415,10.5118,3765600.0],["2019-08-14",10.2905,10.3671,10.0862,10.2224,3979600.0],["2019-08-15",10.3075,10.4011,10.2479,10.3671,2175300.0],["2019-08-16",10.4522,10.6224,10.4011,10.5714,1898900.0],["2019-08-19",10.7075,10.7416,10.6054,10.665,3109300.0],["2019-08-20",10.6735,10.7501,10.5799,10.6054,2048300.0],["2019-08-21",10.699,10.7756,10.5373,10.5543,1899900.0],["2019-08-22",10.6224,10.7501,10.5799,10.6224,3327500.0],["2019-08-23",10.5799,10.7416,10.4352,10.4777,3254800.0],["2019-08-26",10.5458,10.6395,10.5203,10.6054,1836100.0],["2019-08-27",10.665,10.6905,10.4011,10.4777,1729100.0],["2019-08-28",10.4607,10.6054,10.4181,10.5714,2157400.0],["2019-08-29",10.674,10.751,10.6056,10.7424,1735500.0],["2019-08-30",10.7937,10.8279,10.674,10.8194,4745000.0],["2019-09-03",10.7082,10.9135,10.6997,10.8707,3832900.0],["2019-09-04",10.9477,10.9477,10.751,10.8793,1926500.0],["2019-09-05",11.0247,11.1016,10.9391,10.9733,3032900.0],["2019-09-06",11.0076,11.1872,10.8536,10.8622,3463100.0],["2019-09-09",10.9049,11.2128,10.9049,11.1957,3917300.0],["2019-09-10",11.2299,11.2385,10.9562,11.1701,3712900.0],["2019-09-11",11.1701,11.3411,11.0332,11.3326,2484700.0],["2019-09-12",11.3326,11.3326,11.076,11.076,3041400.0],["2019-09-13",11.1359,11.1701,10.8194,10.8793,8567900.0],["2019-09-16",10.8023,11.1701,10.7681,11.1358,3543000.0],["2019-09-17",11.0931,11.1786,10.8793,10.9733,3042700.0],["2019-09-18",10.9391,11.076,10.8622,11.0332,3346600.0],["2019-09-19",11.0589,11.2214,11.0418,11.076,3311700.0],["2019-09-20",11.1016,11.2556,11.0845,11.153,7829900.0],["2019-09-23",11.153,11.1957,11.0674,11.1187,2057100.0],["2019-09-24",11.1358,11.2385,11.1102,11.1273,5004100.0],["2019-09-25",11.0845,11.2812,10.9648,11.2385,3883900.0],["2019-09-26",11.1957,11.3155,11.1872,11.2299,3850100.0],["2019-09-27",11.2641,11.2641,10.8622,10.8878,1845800.0],["2019-09-30",10.8964,10.922,10.7595,10.7595,2637100.0],["2019-10-01",10.8451,10.9819,10.8108,10.8365,2446800.0],["2019-10-02",10.8108,10.8108,10.6398,10.7339,2285100.0],["2019-10-03",10.6483,10.7168,10.5799,10.6825,2025600.0],["2019-10-04",10.7082,10.8793,10.674,10.8707,2117300.0],["2019-10-07",10.8279,10.8793,10.7168,10.7424,3296400.0],["2019-10-08",10.6483,10.9306,10.5714,10.7168,4856200.0],["2019-10-09",10.8194,10.8536,10.6997,10.8023,1815600.0],["2019-10-10",10.8622,11.0845,10.8536,11.076,2768200.0],["2019-10-11",11.247,11.2898,11.153,11.1615,2525100.0],["2019-10-14",11.1016,11.1872,11.0589,11.153,1347100.0],["2019-10-15",11.2043,11.4352,11.153,11.3668,2706000.0],["2019-10-16",11.3668,11.401,11.2385,11.3155,1904800.0],["2019-10-17",11.3497,11.4865,11.2984,11.4694,1624200.0],["2019-10-18",11.4181,11.6063,11.4181,11.5635,1914900.0],["2019-10-21",11.6148,11.8201,11.6148,11.7517,3441700.0],["2019-10-22",12.0339,12.3589,11.9655,12.1109,6960600.0],["2019-10-23",12.0852,12.1365,11.9655,12.0767,2947800.0],["2019-10-24",12.128,12.1622,12.051,12.1536,2693500.0],["2019-10-25",12.1451,12.2905,12.0852,12.1023,2211800.0],["2019-10-28",12.1707,12.2819,11.9056,11.9655,3182200.0],["2019-10-29",11.974,12.0681,11.9142,11.9569,2082800.0],["2019-10-30",11.9313,11.9569,11.7346,11.7431,2233400.0],["2019-10-31",11.7089,11.9313,11.6918,11.726,3399200.0],["2019-11-01",11.803,11.8543,11.7431,11.7688,1875400.0],["2019-11-04",11.8457,11.9826,11.8372,11.8799,2694500.0],["2019-11-05",11.8457,11.9484,11.7773,11.9398,2616800.0],["2019-11-06",11.9227,11.9655,11.8201,11.9655,1683700.0],["2019-11-07",12.0256,12.1802,11.8538,11.9311,3581500.0],["2019-11-08",11.9139,12.1029,11.6734,11.9998,3314100.0],["2019-11-11",11.9483,12.1115,11.9054,12.0514,1895200.0],["2019-11-12",12.0943,12.2146,11.9827,12.1545,3325100.0],["2019-11-13",12.0771,12.2404,12.0428,12.2232,2726000.0],["2019-11-14",12.1974,12.2489,12.1287,12.1716,2361100.0],["2019-11-15",12.206,12.2575,12.06,12.0943,1496900.0],["2019-11-18",12.0514,12.0943,12.0084,12.0686,1377500.0],["2019-11-19",12.1201,12.2489,12.0428,12.1888,2676500.0],["2019-11-20",12.1802,12.2232,12.06,12.1115,2797700.0],["2019-11-21",12.1802,12.1802,12.0256,12.1029,1471100.0],["2019-11-22",12.1115,12.1459,12.06,12.0857,1347200.0],["2019-11-25",12.1029,12.2747,12.0771,12.1974,2114900.0],["2019-11-26",12.2232,12.3091,12.1802,12.3091,1799300.0],["2019-11-27",12.3692,12.498,12.3091,12.4723,1712300.0],["2019-11-29",12.4379,12.4465,12.352,12.3778,781700.0],["2019-12-02",12.4121,12.4465,12.0857,12.1029,2341900.0],["2019-12-03",12.017,12.0686,11.8624,12.0256,2479000.0],["2019-12-04",12.0514,12.1545,11.9912,12.0428,1720100.0],["2019-12-05",12.0428,12.163,12.017,12.1545,3238200.0],["2019-12-06",12.2318,12.2575,12.0514,12.1115,1985800.0],["2019-12-09",12.0514,12.1974,12.0342,12.1373,1286000.0],["2019-12-10",12.1545,12.2404,12.1287,12.1888,1469200.0],["2019-12-11",12.206,12.3005,12.163,12.2575,1068600.0],["2019-12-12",12.2919,12.4293,12.2489,12.3606,1645500.0],["2019-12-13",12.352,12.3864,12.2833,12.3348,2243600.0],["2019-12-16",12.4121,12.4637,12.2747,12.4121,2943000.0],["2019-12-17",12.4293,12.4465,12.352,12.4293,1956300.0],["2019-12-18",12.4465,12.4551,12.2661,12.3348,1798300.0],["2019-12-19",12.395,12.4036,12.1974,12.2919,4193500.0],["2019-12-20",12.3005,12.4207,12.2833,12.3348,3469700.0],["2019-12-23",12.3434,12.3692,12.1974,12.2318,2632000.0],["2019-12-24",12.2146,12.2575,12.1459,12.2318,631600.0],["2019-12-26",12.2404,12.2661,12.1373,12.1459,784400.0],["2019-12-27",12.1545,12.1974,12.1115,12.1459,1475400.0],["2019-12-30",12.1888,12.2661,12.1115,12.1115,1660400.0],["2019-12-31",12.1115,12.2318,12.0943,12.1716,1604600.0],["2020-01-02",12.2318,12.2489,12.0514,12.163,1383600.0],["2020-01-03",12.0256,12.1802,12.017,12.0686,1893700.0],["2020-01-06",11.9912,12.0686,11.9311,12.0256,1484400.0],["2020-01-07",11.9741,12.0514,11.9054,11.9225,1764400.0],["2020-01-08",11.9139,11.9827,11.8538,11.871,1966500.0],["2020-01-09",11.9741,12.1716,11.9569,12.0514,1818300.0],["2020-01-10",12.0857,12.0857,11.9054,11.9311,1255900.0],["2020-01-13",11.9483,11.9998,11.8538,11.8968,1420100.0],["2020-01-14",11.871,11.8882,11.8023,11.8882,2539900.0],["2020-01-15",11.8796,12.0514,11.8796,11.9483,2277600.0],["2020-01-16",11.9827,12.0686,11.9655,12.0514,1571400.0],["2020-01-17",12.1115,12.1545,12.0342,12.1029,1440200.0],["2020-01-21",12.06,12.1545,11.9912,12.06,2149400.0],["2020-01-22",12.0857,12.1201,12.0342,12.0771,2736400.0],["2020-01-23",12.0857,12.0943,11.9397,12.0342,2362000.0],["2020-01-24",12.0256,12.0514,11.7851,11.8366,2113800.0],["2020-01-27",11.6906,11.8195,11.6305,11.7421,2019900.0],["2020-01-28",11.8109,11.8796,11.7851,11.8366,1811600.0],["2020-01-29",11.871,11.9311,11.7937,11.8366,3160800.0],["2020-01-30",11.7679,11.9483,11.6734,11.9311,3967500.0],["2020-01-31",11.871,11.9827,11.828,11.8452,3598100.0],["2020-02-03",11.8882,12.1545,11.8624,12.1115,4245400.0],["2020-02-04",12.6097,13.0907,12.1974,12.2489,7528700.0],["2020-02-05",12.352,12.5152,12.352,12.4723,3513900.0],["2020-02-06",12.4551,12.5496,12.3177,12.3434,3863800.0],["2020-02-07",12.3348,12.395,12.2146,12.2403,3377100.0],["2020-02-10",12.2317,12.249,12.0937,12.2145,2175300.0],["2020-02-11",12.2403,12.3525,12.2145,12.2317,2134300.0],["2020-02-12",12.1713,12.2835,11.8867,11.9471,5795700.0],["2020-02-13",11.9039,11.9988,11.8608,11.9126,2588100.0],["2020-02-14",11.8608,11.8953,11.6797,11.74,4343000.0],["2020-02-18",11.6883,11.809,11.671,11.7314,2442800.0],["2020-02-19",11.7314,11.7659,11.4381,11.4554,3445700.0],["2020-02-20",11.4209,11.671,11.3864,11.6279,3280000.0],["2020-02-21",11.5934,11.7142,11.5244,11.5244,2635400.0],["2020-02-24",11.2742,11.4381,11.2484,11.2656,3638600.0],["2020-02-25",11.2915,11.3432,10.9809,11.0413,4152200.0],["2020-02-26",11.05,11.188,10.8602,10.8861,4296400.0],["2020-02-27",10.7567,10.9551,10.5496,10.5583,5100300.0],["2020-02-28",10.3254,10.5151,10.2132,10.3771,7537100.0],["2020-03-02",10.3944,11.0068,10.3599,10.9982,5167500.0],["2020-03-03",10.9809,11.2311,10.8429,11.05,7410400.0],["2020-03-04",11.1535,11.326,11.05,11.2484,3249100.0],["2020-03-05",11.0413,11.2742,10.8774,11.0241,3808000.0],["2020-03-06",10.6877,11.0586,10.5238,10.7135,3595000.0],["2020-03-09",10.0062,10.196,9.3593,9.7561,3717000.0],["2020-03-10",10.0321,10.1528,9.4973,9.7215,4609500.0],["2020-03-11",9.48,9.618,8.7813,8.997,6964000.0],["2020-03-12",8.3845,8.8072,8.0222,8.3414,8386000.0],["2020-03-13",8.7468,8.9366,8.0395,8.3586,7190600.0],["2020-03-16",6.9008,7.7203,6.6593,6.7456,6155200.0],["2020-03-17",6.8318,6.9267,6.1935,6.7456,10865900.0],["2020-03-18",6.3488,6.3746,3.7437,5.0635,9703700.0],["2020-03-19",4.96,7.0475,4.4424,6.3401,11938800.0],["2020-03-20",6.5127,6.6679,5.6759,5.8312,11194500.0],["2020-03-23",5.6759,5.7794,4.3648,4.5804,6564200.0],["2020-03-24",4.9255,5.3223,4.8823,5.1411,8035200.0],["2020-03-25",5.1843,5.8312,4.9859,5.6587,9337200.0],["2020-03-26",5.7794,7.2976,5.7018,7.1251,9781100.0],["2020-03-27",6.8491,7.0647,6.6075,6.875,7229900.0],["2020-03-30",6.5299,6.8146,5.6414,6.0123,5981400.0],["2020-03-31",5.9865,6.1245,5.3654,5.4775,6480700.0],["2020-04-01",5.2446,5.2619,4.6494,4.8306,7841500.0],["2020-04-02",4.8306,5.1842,4.7529,5.0031,5623200.0],["2020-04-03",4.9341,5.1756,4.2785,4.2871,11117900.0],["2020-04-06",4.4942,4.9168,4.4942,4.9082,7609800.0],["2020-04-07",5.3223,5.6501,5.1152,5.5724,13527700.0],["2020-04-08",5.6759,6.2021,5.5983,5.8657,9656300.0],["2020-04-09",6.2539,6.4695,5.9088,6.4178,12559700.0],["2020-04-13",6.3488,6.3574,5.6587,5.7191,3265300.0],["2020-04-14",5.883,6.0382,5.4862,5.5379,5531800.0],["2020-04-15",5.1756,5.443,5.0031,5.2964,11705100.0],["2020-04-16",5.2619,5.3136,4.8565,4.9341,7037100.0],["2020-04-17",5.2533,5.512,5.2274,5.4344,6945700.0],["2020-04-20",5.1756,5.2533,4.9168,5.0204,6226800.0],["2020-04-21",4.7529,4.8651,4.5632,4.7788,6189100.0],["2020-04-22",4.9945,5.2101,4.9772,5.1239,9575400.0],["2020-04-23",5.2188,5.5552,5.1929,5.2964,5002100.0],["2020-04-24",5.3481,5.4948,5.2015,5.4258,4860900.0],["2020-04-27",5.4517,5.7881,5.3826,5.7191,7055400.0],["2020-04-28",5.8657,6.1849,5.7881,6.0382,8589000.0],["2020-04-29",6.3574,6.875,6.3488,6.7542,6801500.0],["2020-04-30",6.5558,6.5558,6.1159,6.3056,5539300.0],["2020-05-01",6.0986,6.1159,5.7018,5.7967,4939200.0],["2020-05-04",5.4689,5.7191,5.2188,5.6414,8054500.0],["2020-05-05",5.7881,6.1245,5.7449,5.8398,7244600.0],["2020-05-06",5.9347,6.0727,5.7622,5.8053,4951800.0],["2020-05-07",6.0037,6.4868,6.0037,6.4264,7395300.0],["2020-05-08",6.5742,6.7916,6.0786,6.2003,6924100.0],["2020-05-11",6.0438,6.3307,5.9046,6.209,10512100.0],["2020-05-12",6.209,6.3481,5.8438,5.8525,9450100.0],["2020-05-13",5.9046,5.9046,5.4437,5.609,4881700.0],["2020-05-14",5.4611,5.9133,5.2698,5.8959,7428300.0],["2020-05-15",5.8264,6.0525,5.6438,5.8264,5984400.0],["2020-05-18",6.2525,6.4438,6.0525,6.1829,6029800.0],["2020-05-19",6.1133,6.4873,5.9307,6.296,5725000.0],["2020-05-20",6.4612,6.9569,6.4003,6.9395,8840300.0],["2020-05-21",6.8873,6.9308,6.7395,6.8786,6744100.0],["2020-05-22",6.8612,6.9829,6.496,6.6177,6575400.0],["2020-05-26",7.1134,7.4786,7.0003,7.3134,7610800.0],["2020-05-27",7.7482,8.183,7.3308,8.1482,11602000.0],["2020-05-28",8.2526,8.2613,7.3917,7.4004,9338800.0],["2020-05-29",7.2699,7.3743,6.9395,7.1395,8057000.0],["2020-06-01",7.2351,7.6612,7.1917,7.4873,8215300.0],["2020-06-02",7.6612,7.7656,7.496,7.6178,7229500.0],["2020-06-03",7.8873,7.9569,7.7134,7.8091,4445000.0],["2020-06-04",7.7656,8.07,7.5134,8.07,7384300.0],["2020-06-05",8.87,9.0613,8.3569,8.5135,7835000.0],["2020-06-08",8.7656,9.0178,8.6787,8.9309,6058600.0],["2020-06-09",8.3743,8.4613,8.1047,8.2613,7594700.0],["2020-06-10",8.1743,8.2265,7.7743,7.8526,9031300.0],["2020-06-11",7.2003,7.5134,7.0438,7.1395,4944700.0],["2020-06-12",7.583,7.6873,7.3047,7.6004,3745900.0],["2020-06-15",7.1221,7.7047,7.0351,7.6439,8542600.0],["2020-06-16",8.1047,8.1308,7.6439,7.8178,9426900.0],["2020-06-17",7.8352,7.8352,7.5308,7.5482,7697500.0],["2020-06-18",7.4091,7.7656,7.296,7.4438,6398200.0],["2020-06-19",7.6612,7.7308,7.0612,7.2004,7092900.0],["2020-06-22",7.1656,7.4178,6.9916,7.383,4511500.0],["2020-06-23",7.583,7.583,7.3047,7.4091,9358400.0],["2020-06-24",7.2525,7.2525,6.6177,6.8786,7749700.0],["2020-06-25",6.7829,7.0786,6.6177,7.0612,5266300.0],["2020-06-26",6.9656,6.9656,6.5916,6.6003,8304900.0],["2020-06-29",6.7395,7.0873,6.6612,6.9656,5082300.0],["2020-06-30",6.8612,7.2004,6.7829,7.1221,6067100.0],["2020-07-01",7.1482,7.1743,6.8351,6.9221,4067800.0],["2020-07-02",7.1482,7.3569,6.8699,6.8873,6343300.0],["2020-07-06",7.1569,7.296,6.896,6.9047,4107000.0],["2020-07-07",6.8351,6.8525,6.3829,6.409,4958200.0],["2020-07-08",6.4264,6.6612,6.3307,6.5742,5070000.0],["2020-07-09",6.5221,6.5655,6.0959,6.2786,7585100.0],["2020-07-10",6.2786,6.5742,6.2525,6.5221,4764100.0],["2020-07-13",6.6003,6.7221,6.3568,6.5655,7853100.0],["2020-07-14",6.5221,6.5481,6.322,6.4264,4431700.0],["2020-07-15",6.6699,7.0786,6.6177,7.009,5482900.0],["2020-07-16",6.9221,7.0264,6.696,6.7829,4044300.0],["2020-07-17",6.7395,6.8351,6.5221,6.5742,5180900.0],["2020-07-20",6.5047,6.6003,6.4438,6.5047,3972000.0],["2020-07-21",6.6003,6.7395,6.5221,6.6873,2737600.0],["2020-07-22",6.6003,6.8612,6.5655,6.8177,3289800.0],["2020-07-23",6.7221,6.8612,6.6786,6.8003,1966100.0],["2020-07-24",6.8264,6.8699,6.6786,6.7395,3751400.0],["2020-07-27",6.7308,6.7308,6.4786,6.5829,2654600.0],["2020-07-28",6.6177,6.8612,6.5742,6.7047,2194900.0],["2020-07-29",6.7134,7.096,6.7134,7.0612,3252900.0],["2020-07-30",6.8177,7.1917,6.7569,7.1308,3663800.0],["2020-07-31",7.0699,7.2177,7.0003,7.1917,7515100.0],["2020-08-03",7.2177,7.4091,7.1917,7.2351,3736100.0],["2020-08-04",7.2177,7.3395,7.1308,7.2004,5070300.0],["2020-08-05",7.3569,7.4264,7.1917,7.3569,6167700.0],["2020-08-06",7.3569,7.5221,7.2525,7.2699,3184700.0],["2020-08-07",7.2264,7.496,7.0873,7.4786,3708300.0],["2020-08-10",7.5487,7.9778,7.4961,7.8727,7015300.0],["2020-08-11",8.0829,8.3456,7.8902,7.899,8387100.0],["2020-08-12",8.1004,8.188,7.5925,7.7939,4728900.0],["2020-08-13",7.6187,7.7063,7.4786,7.5224,4548700.0],["2020-08-14",7.4524,7.6538,7.4086,7.61,3668600.0],["2020-08-17",7.6187,7.6888,7.5224,7.68,3492000.0],["2020-08-18",7.6538,7.6888,7.4261,7.5487,4671200.0],["2020-08-19",7.6012,7.7063,7.5137,7.5574,3871400.0],["2020-08-20",7.4611,7.6275,7.4436,7.5487,2104600.0],["2020-08-21",7.4961,7.6275,7.4786,7.5399,3683800.0],["2020-08-24",7.6187,7.9077,7.5224,7.899,3254000.0],["2020-08-25",8.0041,8.0041,7.7238,7.8552,2496900.0],["2020-08-26",7.8202,7.9428,7.7238,7.7238,3368700.0],["2020-08-27",7.7939,8.0128,7.7939,7.9778,3066100.0],["2020-08-28",8.0478,8.1004,7.9865,8.0391,1998500.0],["2020-08-31",8.0391,8.0741,7.934,8.0303,2817200.0],["2020-09-01",7.934,8.1004,7.8552,8.0741,2424200.0],["2020-09-02",8.0916,8.3806,8.0391,8.3631,4186100.0],["2020-09-03",8.3894,8.5382,8.1354,8.1704,4534900.0],["2020-09-04",8.4069,8.4332,8.1091,8.2668,3914900.0],["2020-09-08",8.1442,8.1704,7.7939,7.8026,5244500.0],["2020-09-09",7.8464,8.0478,7.7676,8.0041,4634200.0],["2020-09-10",8.0391,8.1967,7.9165,7.969,3743100.0],["2020-09-11",7.9953,8.1529,7.9165,8.1442,3832800.0],["2020-09-14",8.2843,8.582,8.1792,8.3981,3476600.0],["2020-09-15",8.4332,8.5207,8.258,8.3806,4160600.0],["2020-09-16",8.3981,8.3981,8.258,8.2843,3488700.0],["2020-09-17",8.1617,8.3894,8.1529,8.3281,4166700.0],["2020-09-18",8.3193,8.3806,8.1004,8.1792,7950500.0],["2020-09-21",7.8552,8.0128,7.6187,7.7764,5898300.0],["2020-09-22",7.8026,8.0216,7.7063,7.7151,4372000.0],["2020-09-23",7.7851,8.0303,7.3735,7.4086,4164400.0],["2020-09-24",7.4086,7.6713,7.2597,7.4436,3567600.0],["2020-09-25",7.3735,7.5662,7.3473,7.4961,2046700.0],["2020-09-28",7.6976,7.9865,7.6187,7.9165,3608500.0],["2020-09-29",7.8377,7.8639,7.5837,7.6538,2786100.0],["2020-09-30",7.6625,7.8902,7.6625,7.7589,3639700.0],["2020-10-01",7.8114,8.0916,7.7151,8.0303,2730300.0],["2020-10-02",7.8026,8.5295,7.7501,8.4594,5012400.0],["2020-10-05",8.5295,8.7221,8.5207,8.6258,2977300.0],["2020-10-06",8.7484,9.0549,8.6608,8.6959,4086700.0],["2020-10-07",9.0462,9.484,9.0024,9.1512,6591400.0],["2020-10-08",9.2388,9.3264,8.9586,9.3001,5017500.0],["2020-10-09",9.414,9.4402,9.16,9.2038,5205700.0],["2020-10-12",9.2914,9.4665,9.2301,9.4227,4990400.0],["2020-10-13",9.3264,9.3351,9.0462,9.2563,3067400.0],["2020-10-14",9.2563,9.3527,9.0724,9.0812,1908900.0],["2020-10-15",8.9411,9.449,8.9236,9.2826,3508000.0],["2020-10-16",9.2651,9.2651,8.9673,9.0637,2811100.0],["2020-10-19",9.1075,9.1688,8.8535,8.9323,5374200.0],["2020-10-20",9.0462,9.1688,8.9323,8.9411,2409100.0],["2020-10-21",8.9411,8.9411,8.6083,8.6171,3197300.0],["2020-10-22",8.6608,8.9411,8.6258,8.9323,3338600.0],["2020-10-23",8.9936,9.2563,8.906,9.2125,3246000.0],["2020-10-26",9.0374,9.0899,8.7484,8.9586,3473400.0],["2020-10-27",8.9148,8.9849,8.6959,8.7834,4707600.0],["2020-10-28",8.5558,8.6346,8.3456,8.4156,5602600.0],["2020-10-29",8.3543,8.5645,8.2493,8.4945,5964700.0],["2020-10-30",8.4069,8.836,8.3106,8.8097,5953400.0],["2020-11-02",8.9323,9.1512,8.8185,8.9849,4971400.0],["2020-11-03",9.2125,9.4052,9.1162,9.3439,3461100.0],["2020-11-04",9.0987,9.6942,8.7922,9.4227,5605000.0],["2020-11-05",9.5628,9.6592,8.8798,8.9673,9199000.0],["2020-11-06",9.6942,9.9394,9.1075,9.4402,19793400.0],["2020-11-09",9.9598,10.5674,9.722,9.7396,12573300.0],["2020-11-10",9.907,10.2504,9.8541,10.0391,11095700.0],["2020-11-11",10.0743,10.1359,9.7661,10.0831,7415600.0],["2020-11-12",9.8982,10.0567,9.5371,9.6956,57892400.0],["2020-11-13",9.7661,10.0567,9.7396,9.8982,7271300.0],["2020-11-16",10.2944,10.6555,10.0391,10.4882,7094400.0],["2020-11-17",10.2856,10.4177,10.18,10.4001,6085700.0],["2020-11-18",10.3913,10.5586,10.2416,10.2416,3701100.0],["2020-11-19",10.1711,10.4177,10.0391,10.4001,2945300.0],["2020-11-20",10.312,10.4617,10.1976,10.4265,3698400.0],["2020-11-23",10.5586,10.7083,10.4089,10.6731,4017500.0],["2020-11-24",10.8756,11.1222,10.77,10.9901,4986100.0],["2020-11-25",10.9021,10.9549,10.6203,10.814,3089600.0],["2020-11-27",10.7612,10.814,10.541,10.6555,1720400.0],["2020-11-30",10.585,10.6907,10.4882,10.5322,6213100.0],["2020-12-01",10.814,10.858,10.5058,10.6291,4216600.0],["2020-12-02",10.6115,10.8316,10.5586,10.7964,3836400.0],["2020-12-03",10.8492,10.9813,10.6643,10.7788,3787400.0],["2020-12-04",10.8933,11.0077,10.7435,10.9637,3175100.0],["2020-12-07",10.9197,10.9637,10.7171,10.77,3883500.0],["2020-12-08",10.6291,10.814,10.6026,10.6819,5812900.0],["2020-12-09",10.8404,10.9549,10.6995,10.8404,3594400.0],["2020-12-10",10.8052,11.0341,10.77,10.9725,2779200.0],["2020-12-11",10.7876,10.8668,10.6291,10.6379,3139500.0],["2020-12-14",10.858,10.858,10.5498,10.6115,3456300.0],["2020-12-15",10.6995,10.9901,10.6379,10.9373,2425400.0],["2020-12-16",11.043,11.1574,10.8844,11.131,3221800.0],["2020-12-17",11.1222,11.1486,10.9725,11.0342,1735700.0],["2020-12-18",11.0606,11.1662,10.8228,10.8933,5618700.0],["2020-12-21",10.7435,11.087,10.6555,11.0606,3313300.0],["2020-12-22",11.1046,11.1046,10.7876,10.858,3885000.0],["2020-12-23",10.9197,11.0958,10.9109,11.0342,1711100.0],["2020-12-24",11.087,11.087,10.7347,10.8316,948800.0],["2020-12-28",10.9197,11.0341,10.858,10.9813,2851600.0],["2020-12-29",11.0077,11.043,10.6819,10.77,1810300.0],["2020-12-30",10.7524,10.9373,10.7524,10.8756,2087600.0],["2020-12-31",10.8933,11.1046,10.7347,11.0518,2489700.0],["2021-01-04",11.0782,11.1486,10.4706,10.5938,3646000.0],["2021-01-05",10.5674,10.9021,10.5674,10.814,3753300.0],["2021-01-06",10.9637,11.4216,10.9549,11.1927,8445000.0],["2021-01-07",11.3776,11.7739,11.36,11.7034,5624500.0],["2021-01-08",11.7298,11.7739,11.4657,11.677,2049000.0],["2021-01-11",11.4745,11.8531,11.3248,11.721,3966400.0],["2021-01-12",11.8003,11.8619,11.5977,11.677,3870400.0],["2021-01-13",11.7298,11.8091,11.4568,11.633,3567800.0],["2021-01-14",11.8091,12.0381,11.6418,11.9676,2087100.0],["2021-01-15",11.8091,11.9764,11.7475,11.8091,2130600.0],["2021-01-19",11.9412,12.0293,11.7827,11.8707,3167800.0],["2021-01-20",11.8884,12.179,11.8355,12.0997,3346200.0],["2021-01-21",12.179,12.179,11.5889,11.6682,3911700.0],["2021-01-22",11.5009,11.6242,10.5058,11.1662,9188800.0],["2021-01-25",11.043,11.0958,10.8404,11.0253,3381400.0],["2021-01-26",11.1574,11.2279,10.7347,10.7788,3349400.0],["2021-01-27",10.5674,10.6379,10.18,10.4441,4967600.0],["2021-01-28",10.6819,10.9637,10.5586,10.8404,3577900.0],["2021-01-29",10.8404,10.9285,10.2944,10.3208,4100800.0],["2021-02-01",10.4441,10.6203,10.3385,10.5498,3528500.0],["2021-02-02",10.7171,10.7347,10.4794,10.4882,3697000.0],["2021-02-03",10.4794,10.5938,10.4001,10.4529,4335200.0],["2021-02-04",10.4617,10.858,10.3737,10.7964,2873300.0],["2021-02-05",10.8933,10.9109,10.541,10.6203,3664200.0],["2021-02-08",10.6379,10.9197,10.6379,10.8933,3039000.0],["2021-02-09",10.9021,11.0165,10.5762,10.9373,4056600.0],["2021-02-10",10.9989,11.2015,10.9373,11.0165,2784600.0],["2021-02-11",10.9989,11.1839,10.7876,10.9637,3996600.0],["2021-02-12",10.858,11.0518,10.77,10.8933,1348500.0],["2021-02-16",10.9817,11.4065,10.9817,11.3269,5874000.0],["2021-02-17",11.2826,11.38,11.1587,11.1853,2666000.0],["2021-02-18",11.0791,11.1322,10.7517,10.9109,2519500.0],["2021-02-19",10.9552,11.3003,10.8136,11.2118,5142000.0],["2021-02-22",11.1499,11.3357,11.0791,11.1941,2366700.0],["2021-02-23",11.2295,11.3623,10.9994,11.318,3674900.0],["2021-02-24",11.2118,11.4596,11.0437,11.3888,4251600.0],["2021-02-25",11.5038,11.5481,10.6543,10.7163,3156500.0],["2021-02-26",10.734,11.026,10.6278,10.7782,3242700.0],["2021-03-01",11.0348,11.3977,10.9463,11.3446,3214800.0],["2021-03-02",11.3003,11.4242,11.141,11.1587,3362800.0],["2021-03-03",11.141,11.5569,10.9817,11.2207,4224200.0],["2021-03-04",11.1941,11.3446,10.7605,11.0083,3390700.0],["2021-03-05",11.2118,11.318,10.4596,10.9729,4700700.0],["2021-03-08",11.1056,11.3888,11.0171,11.0437,3667400.0],["2021-03-09",11.1145,11.38,10.9906,11.1853,3354700.0],["2021-03-10",11.2118,11.495,11.1853,11.4684,3631700.0],["2021-03-11",11.5038,11.6012,11.3623,11.5481,5513700.0],["2021-03-12",11.6808,11.7959,11.5835,11.6277,1747800.0],["2021-03-15",11.6543,11.9286,11.5392,11.9021,3343100.0],["2021-03-16",11.8578,11.8578,11.6543,11.7693,5027600.0],["2021-03-17",11.8224,12.079,11.6985,12.0436,2406200.0],["2021-03-18",12.079,12.3003,11.61,11.672,4205700.0],["2021-03-19",11.5658,11.6277,11.318,11.495,5375400.0],["2021-03-22",11.4419,11.4419,11.0968,11.2295,3325400.0],["2021-03-23",11.1145,11.318,10.9463,10.9906,1926600.0],["2021-03-24",11.1764,11.3888,10.9817,10.9906,2065000.0],["2021-03-25",10.964,11.4153,10.7782,11.3446,2410900.0],["2021-03-26",11.5215,11.7959,11.3446,11.787,3566000.0],["2021-03-29",11.61,11.8932,11.5481,11.7605,3161400.0],["2021-03-30",11.8313,12.0879,11.6631,12.0613,2284500.0],["2021-03-31",12.0082,12.4949,11.9817,12.256,4206700.0],["2021-04-01",12.2914,12.4595,12.0702,12.1675,2402500.0],["2021-04-05",12.2826,12.4153,12.1852,12.4064,1580600.0],["2021-04-06",12.3534,12.4949,12.2206,12.256,2507700.0],["2021-04-07",12.2649,12.3888,12.1233,12.3622,1847200.0],["2021-04-08",12.3268,12.5569,12.256,12.5038,1951200.0],["2021-04-09",12.548,12.6719,12.4507,12.6719,2572500.0],["2021-04-12",12.6631,12.6631,12.3976,12.5038,2215100.0],["2021-04-13",12.433,12.5215,12.318,12.3534,2376200.0],["2021-04-14",12.3622,12.5746,12.3445,12.4418,1947400.0],["2021-04-15",12.5303,12.6454,12.3091,12.6365,3383400.0],["2021-04-16",12.7604,12.8489,12.5038,12.6631,3030800.0],["2021-04-19",12.6365,12.8224,12.548,12.7693,2943000.0],["2021-04-20",12.7693,12.8224,12.433,12.4861,2089700.0],["2021-04-21",12.4861,12.8312,12.3887,12.787,2898900.0],["2021-04-22",12.7516,12.9462,12.6365,12.8135,2936600.0],["2021-04-23",12.8666,13.2825,12.8047,13.2117,3323800.0],["2021-04-26",13.2737,13.5214,13.256,13.2914,1660000.0],["2021-04-27",13.3887,13.5037,13.3179,13.4772,1810800.0],["2021-04-28",13.4595,13.6896,13.4418,13.663,1937500.0],["2021-04-29",13.7781,13.8754,13.6188,13.7692,2149800.0],["2021-04-30",13.6719,13.7427,13.4683,13.486,2641900.0],["2021-05-03",13.663,13.7073,13.5214,13.5834,4372200.0],["2021-05-04",13.5126,13.6542,13.4329,13.6276,3309000.0],["2021-05-05",13.6896,13.7073,13.1409,13.2471,4838000.0],["2021-05-06",13.0082,13.1586,12.2383,12.5303,3874000.0],["2021-05-07",12.4595,12.8489,12.318,12.7427,4880600.0],["2021-05-10",12.7427,12.787,12.5215,12.5392,3405700.0],["2021-05-11",12.256,12.5126,12.1941,12.3445,4955100.0],["2021-05-12",12.309,12.46,11.8202,11.829,3759700.0],["2021-05-13",11.8913,12.4867,11.8735,12.3623,4930900.0],["2021-05-14",12.4512,12.6911,12.309,12.6733,3252000.0],["2021-05-17",12.54,12.7622,12.4867,12.7533,1962900.0],["2021-05-18",12.7889,12.9044,12.6822,12.7444,2569800.0],["2021-05-19",12.4867,12.7,12.3801,12.6822,2520100.0],["2021-05-20",12.6733,12.7533,12.5578,12.6733,1743100.0],["2021-05-21",12.7978,13.0111,12.7533,12.8155,2733400.0],["2021-05-24",12.8689,12.9044,12.6378,12.7533,3828800.0],["2021-05-25",12.78,12.9311,12.4867,12.5134,1799300.0],["2021-05-26",12.5756,12.8689,12.54,12.8155,1917200.0],["2021-05-27",12.9755,13.0288,12.8955,12.9844,2633800.0],["2021-05-28",13.0199,13.1177,12.8866,13.0822,2727500.0],["2021-06-01",13.1533,13.1888,12.9755,13.0555,2330800.0],["2021-06-02",13.091,13.091,12.8777,12.8777,3135300.0],["2021-06-03",12.7978,13.0288,12.6644,13.0199,2581300.0],["2021-06-04",13.0199,13.0644,12.8511,13.0644,1485400.0],["2021-06-07",13.0999,13.2155,13.0555,13.1444,1487000.0],["2021-06-08",13.0999,13.2332,13.0377,13.2066,3405100.0],["2021-06-09",13.2155,13.2155,12.9933,13.0111,1983100.0],["2021-06-10",13.1533,13.1621,12.7711,12.78,1793600.0],["2021-06-11",12.7978,12.9222,12.7978,12.8777,3863100.0],["2021-06-14",12.9044,13.0466,12.7355,12.7978,3552100.0],["2021-06-15",12.8155,13.1177,12.6378,12.94,2843000.0],["2021-06-16",12.9311,12.9311,12.6733,12.7444,3388700.0],["2021-06-17",12.7267,12.7978,12.229,12.3445,3440700.0],["2021-06-18",12.229,12.4067,11.9001,11.9979,7863900.0],["2021-06-21",12.0957,12.3712,12.0512,12.3534,2298400.0],["2021-06-22",12.3178,12.4156,12.1312,12.3267,2399900.0],["2021-06-23",12.3445,12.4689,12.2734,12.3267,2909700.0],["2021-06-24",12.3978,12.4067,12.1756,12.3356,2429500.0],["2021-06-25",12.4245,12.7,12.2734,12.5933,3799200.0],["2021-06-28",12.6022,12.6289,12.1401,12.2823,2551900.0],["2021-06-29",12.3534,12.4156,12.0779,12.1401,1534200.0],["2021-06-30",12.0957,12.1668,12.0157,12.0868,1787100.0],["2021-07-01",12.1668,12.5578,12.1668,12.5489,3498400.0],["2021-07-02",12.5223,12.5845,12.4156,12.4956,2393800.0],["2021-07-06",12.4512,12.4867,12.149,12.2823,3211000.0],["2021-07-07",12.2023,12.3801,12.149,12.1579,2271200.0],["2021-07-08",11.9357,12.0601,11.7846,11.8557,2441000.0],["2021-07-09",12.0423,12.149,11.9712,12.1312,2441000.0],["2021-07-12",11.9979,12.2734,11.8646,12.2201,2116700.0],["2021-07-13",12.1223,12.2112,11.9979,12.0157,1744700.0],["2021-07-14",12.0957,12.2467,11.9712,12.0512,1382400.0],["2021-07-15",11.9357,12.2112,11.9357,12.1312,1154600.0],["2021-07-16",12.2023,12.2467,12.0068,12.0957,2171800.0],["2021-07-19",11.8202,11.9268,11.6069,11.6868,2950700.0],["2021-07-20",11.6513,12.149,11.5802,11.9535,3505200.0],["2021-07-21",12.0601,12.2645,12.0601,12.1401,2206700.0],["2021-07-22",12.0868,12.1045,11.829,11.9357,1456200.0],["2021-07-23",12.0779,12.2023,12.0068,12.0957,1684300.0],["2021-07-26",12.0512,12.3001,12.0157,12.0779,3517200.0],["2021-07-27",11.9535,12.1223,11.8379,11.9979,1584300.0],["2021-07-28",12.0868,12.2912,11.8735,12.1579,2193700.0],["2021-07-29",12.2734,12.4334,12.1756,12.3178,1068600.0],["2021-07-30",12.2823,12.4689,12.1934,12.3001,1612700.0],["2021-08-02",12.3801,12.62,12.1934,12.1934,1598900.0],["2021-08-03",12.1756,12.3001,11.8113,12.2734,2606800.0],["2021-08-04",12.1845,12.309,12.0157,12.0334,2196800.0],["2021-08-05",12.1668,12.6911,11.9979,12.4956,2726400.0],["2021-08-06",12.7178,12.9133,12.6733,12.8244,1587300.0],["2021-08-09",12.8777,12.8777,12.7,12.7444,2532500.0],["2021-08-10",12.8155,13.0466,12.7533,12.9755,2761300.0],["2021-08-11",13.0291,13.2347,12.8504,13.19,4386300.0],["2021-08-12",13.2436,13.3955,13.0559,13.3687,4036400.0],["2021-08-13",13.3955,13.5385,13.3151,13.4044,2331200.0],["2021-08-16",13.3508,13.5564,13.181,13.3598,2477800.0],["2021-08-17",13.2347,13.3508,13.0381,13.2615,4160600.0],["2021-08-18",13.2615,13.5564,13.19,13.3508,3531000.0],["2021-08-19",13.2525,13.3955,13.0291,13.1096,4237400.0],["2021-08-20",13.0202,13.4491,13.0202,13.3687,2349800.0],["2021-08-23",13.4134,13.5206,13.3151,13.3687,2877000.0],["2021-08-24",13.333,13.601,13.333,13.5206,3072600.0],["2021-08-25",13.5385,13.753,13.5027,13.6725,2140000.0],["2021-08-26",13.6547,13.753,13.4938,13.5206,1426700.0],["2021-08-27",13.5653,13.887,13.5653,13.8066,3941800.0],["2021-08-30",13.8513,13.8513,13.61,13.6189,1313800.0],["2021-08-31",13.5832,13.7172,13.5564,13.6457,1168600.0],["2021-09-01",13.6547,13.744,13.5206,13.5921,2102100.0],["2021-09-02",13.5742,13.7083,13.5296,13.6993,1886000.0],["2021-09-03",13.61,13.7172,13.5296,13.6547,1447600.0],["2021-09-07",13.6368,13.7708,13.5296,13.5921,1596900.0],["2021-09-08",13.5296,13.6279,13.4313,13.5742,1436100.0],["2021-09-09",13.5564,13.744,13.5117,13.6279,1582400.0],["2021-09-10",13.7619,13.7619,13.4223,13.467,1620900.0],["2021-09-13",13.5027,13.6368,13.4402,13.6189,2144300.0],["2021-09-14",13.6547,13.6636,13.2793,13.2972,1974800.0],["2021-09-15",13.3419,13.467,13.2168,13.4491,2607200.0],["2021-09-16",13.5117,13.61,13.3776,13.3866,1957400.0],["2021-09-17",13.3866,13.5027,13.2347,13.333,5485500.0],["2021-09-20",12.9755,13.2793,12.9398,13.1989,3161500.0],["2021-09-21",13.2793,13.333,13.0559,13.1185,2313200.0],["2021-09-22",13.2436,13.4849,13.2168,13.3598,1533100.0],["2021-09-23",13.4759,13.6725,13.467,13.5117,1750200.0],["2021-09-24",13.467,13.601,13.4044,13.4581,1119000.0],["2021-09-27",13.5653,13.7798,13.4759,13.6815,1558200.0],["2021-09-28",13.6904,13.753,13.4491,13.4581,1887200.0],["2021-09-29",13.4759,13.601,13.3955,13.5117,1216100.0],["2021-09-30",13.601,13.6189,13.3598,13.3687,1947700.0],["2021-10-01",13.4313,13.8959,13.4313,13.8155,2583700.0],["2021-10-04",13.8066,14.0032,13.6904,13.8245,2842300.0],["2021-10-05",13.8245,13.9496,13.6189,13.8066,2753300.0],["2021-10-06",13.8155,13.9585,13.5742,13.9585,2510500.0],["2021-10-07",14.0211,14.2445,13.9942,14.0836,2994000.0],["2021-10-08",14.0836,14.2623,14.0568,14.1372,2455500.0],["2021-10-11",14.1908,14.4321,14.1462,14.1551,3937600.0],["2021-10-12",14.1194,14.3249,14.1015,14.1819,1768800.0],["2021-10-13",14.3606,14.3964,14.1819,14.3517,2725500.0],["2021-10-14",14.4768,14.7002,14.3964,14.6555,3420300.0],["2021-10-15",14.7717,14.8521,14.6109,14.6287,2472500.0],["2021-10-18",14.5751,14.727,14.5304,14.584,2789000.0],["2021-10-19",14.6823,14.6913,14.5126,14.584,2095900.0],["2021-10-20",14.5215,14.7181,14.4679,14.6555,3592200.0],["2021-10-21",14.6466,14.7628,14.5751,14.6823,2160700.0],["2021-10-22",14.6823,14.8253,14.6645,14.736,1690700.0],["2021-10-25",14.7449,14.7806,14.6645,14.6823,2079200.0],["2021-10-26",14.7091,14.8253,14.6734,14.6913,1839200.0],["2021-10-27",14.6108,14.6377,14.3249,14.3338,3000300.0],["2021-10-28",14.3517,14.4679,14.2445,14.45,3224900.0],["2021-10-29",14.4679,14.584,14.3874,14.4411,2163900.0],["2021-11-01",14.5304,14.8968,14.5304,14.7628,2804700.0],["2021-11-02",14.7896,14.87,14.6109,14.6645,2497300.0],["2021-11-03",14.6109,14.6823,14.173,14.2355,4244500.0],["2021-11-04",14.2445,14.2891,13.6368,13.6725,2635700.0],["2021-11-05",13.887,14.173,13.7619,14.0925,2783400.0],["2021-11-08",14.164,14.2623,13.9853,14.0389,2839700.0],["2021-11-09",13.9491,14.0659,13.7425,13.7784,3913600.0],["2021-11-10",13.8144,13.9491,13.7156,13.7246,2250400.0],["2021-11-11",13.7335,13.9222,13.7156,13.8323,1515600.0],["2021-11-12",13.8234,13.8772,13.5988,13.6976,2402900.0],["2021-11-15",13.8054,13.9132,13.7066,13.7335,2181700.0],["2021-11-16",13.7156,13.9581,13.6437,13.8054,2724400.0],["2021-11-17",13.482,13.6437,13.3563,13.3922,3392500.0],["2021-11-18",13.4192,13.5719,13.3473,13.4461,3532300.0],["2021-11-19",13.2844,13.5988,13.2755,13.4551,3031700.0],["2021-11-22",13.5719,13.8054,13.5449,13.5808,3360800.0],["2021-11-23",13.6168,13.7425,13.5539,13.5539,2763200.0],["2021-11-24",13.482,13.7605,13.482,13.5988,2251500.0],["2021-11-26",13.2934,13.2934,12.7994,13.0419,2058000.0],["2021-11-29",13.2036,13.2485,12.7814,12.9701,4621100.0],["2021-11-30",12.7814,12.8802,12.6108,12.6647,3607000.0],["2021-12-01",12.9611,13.1228,12.521,12.5389,3495400.0],["2021-12-02",12.6287,12.8623,12.5749,12.7635,4329200.0],["2021-12-03",12.8533,12.9341,12.5659,12.6737,3953900.0],["2021-12-06",12.8892,12.979,12.7455,12.7725,3644700.0],["2021-12-07",12.7994,13.0509,12.7186,12.988,2110500.0],["2021-12-08",13.0419,13.1048,12.8892,12.997,2866200.0],["2021-12-09",12.8892,13.0689,12.7455,13.006,2480800.0],["2021-12-10",13.1407,13.1407,12.8084,12.8443,2572400.0],["2021-12-13",12.8443,12.8713,12.7096,12.7186,2824500.0],["2021-12-14",12.6737,12.9162,12.6018,12.6557,3269900.0],["2021-12-15",12.6826,12.7275,12.4761,12.6916,2764500.0],["2021-12-16",12.8353,12.8802,12.6198,12.6467,4523400.0],["2021-12-17",12.6108,12.6737,12.3772,12.485,6780400.0],["2021-12-20",12.3593,12.3862,11.7844,11.9731,4591900.0],["2021-12-21",12.1258,12.3952,12.0629,12.3413,4124000.0],["2021-12-22",12.3952,12.4671,12.2964,12.4491,2001600.0],["2021-12-23",12.5299,12.7455,12.503,12.6557,4612900.0],["2021-12-27",12.7006,12.979,12.6108,12.9431,3073300.0],["2021-12-28",12.8263,13.0329,12.8084,12.8084,1584900.0],["2021-12-29",12.8623,13.024,12.7455,12.979,4065200.0],["2021-12-30",12.9521,13.0689,12.8892,12.8982,1866700.0],["2021-12-31",12.8533,13.0329,12.7994,12.9521,1579900.0],["2022-01-03",13.0329,13.1766,12.979,13.0689,3431500.0],["2022-01-04",13.1946,13.4281,13.1767,13.3473,2683600.0],["2022-01-05",13.4192,13.509,13.1677,13.1856,2742200.0],["2022-01-06",13.3473,13.6258,13.3204,13.5719,2717200.0],["2022-01-07",13.6347,14.0479,13.5449,14.0299,4632400.0],["2022-01-10",14.1377,14.6767,14.0659,14.6497,5632000.0],["2022-01-11",14.6048,14.8743,14.5689,14.8204,3568100.0],["2022-01-12",14.8743,14.9461,14.5958,14.8383,3058600.0],["2022-01-13",14.9192,15.1347,14.7305,14.7755,4882700.0],["2022-01-14",14.6407,14.7844,14.5689,14.7844,2492500.0],["2022-01-18",14.7216,14.8114,14.488,14.506,2500800.0],["2022-01-19",14.524,14.5509,14.0749,14.1198,3247200.0],["2022-01-20",14.1198,14.3443,13.8234,13.8413,2959300.0],["2022-01-21",13.7695,13.8952,13.4551,13.5,3864400.0],["2022-01-24",13.3024,13.7246,13.1587,13.6886,3293200.0],["2022-01-25",13.5539,13.8952,13.2844,13.7605,3120600.0],["2022-01-26",13.9761,14.021,13.4641,13.6976,3662700.0],["2022-01-27",13.8503,13.8862,13.1856,13.2575,2530100.0],["2022-01-28",13.2395,13.5449,13.0868,13.5359,1711300.0],["2022-01-31",13.4012,13.6617,13.3473,13.6347,3338400.0],["2022-02-01",13.6437,13.7874,13.509,13.7784,1918600.0],["2022-02-02",13.7246,13.7605,13.5359,13.6258,2361200.0],["2022-02-03",13.7605,14.0928,13.5808,13.6796,3024400.0],["2022-02-04",13.5988,13.9671,13.5539,13.8862,2950800.0],["2022-02-07",13.8323,14.2186,13.7515,13.9581,3729000.0],["2022-02-08",14.1108,14.5868,14.0659,14.524,4204500.0],["2022-02-09",14.5958,14.7395,14.2186,14.2994,4119600.0],["2022-02-10",14.2365,14.5868,14.1557,14.2006,4359500.0],["2022-02-11",14.1377,14.4701,13.985,14.1198,2863600.0],["2022-02-14",14.1647,14.2725,13.7874,13.9132,5186900.0],["2022-02-15",14.0486,14.2743,14.0396,14.2653,2185000.0],["2022-02-16",14.1389,14.4188,14.1299,14.3827,1787500.0],["2022-02-17",14.2021,14.3014,13.8951,13.9403,2538100.0],["2022-02-18",13.9222,14.175,13.9132,14.0125,2076400.0],["2022-02-22",13.9583,14.0486,13.7326,13.7958,3302300.0],["2022-02-23",13.9312,14.0667,13.5791,13.6333,2108400.0],["2022-02-24",13.2631,13.4527,12.9923,13.4166,3486400.0],["2022-02-25",13.5249,13.8951,13.5249,13.859,2029500.0],["2022-02-28",13.5249,13.7507,13.4347,13.7055,3551300.0],["2022-03-01",13.5881,13.6423,13.0013,13.0825,4086200.0],["2022-03-02",13.227,13.7597,13.1548,13.7236,7236500.0],["2022-03-03",13.7597,13.8048,13.3534,13.5159,5775200.0],["2022-03-04",13.2541,13.2992,12.9742,13.1999,5891700.0],["2022-03-07",13.1367,13.1367,12.4144,12.4505,7535900.0],["2022-03-08",12.6401,12.7575,12.3151,12.3873,4756600.0],["2022-03-09",12.7214,12.8568,12.6492,12.7033,3151700.0],["2022-03-10",12.5228,12.6853,12.4234,12.6401,3020700.0],["2022-03-11",12.7394,12.8659,12.5137,12.5137,2713100.0],["2022-03-14",12.7394,12.8207,12.4234,12.5137,3692900.0],["2022-03-15",12.5769,12.7485,12.4776,12.6311,3139900.0],["2022-03-16",12.8117,13.0103,12.5589,12.8478,2423300.0],["2022-03-17",12.7304,12.7304,12.4415,12.5679,9260400.0],["2022-03-18",12.4866,12.7485,12.3964,12.7395,7246400.0],["2022-03-21",12.7936,12.8749,12.613,12.6221,3986100.0],["2022-03-22",12.8027,13.0735,12.7485,12.911,2800000.0],["2022-03-23",12.8388,12.8568,12.4596,12.4686,2508900.0],["2022-03-24",12.5498,12.7214,12.4234,12.6943,2834300.0],["2022-03-25",12.7214,12.9471,12.7214,12.8929,3884700.0],["2022-03-28",12.8659,12.8929,12.595,12.7575,2223900.0],["2022-03-29",12.8839,13.0645,12.7304,12.8839,2757600.0],["2022-03-30",12.8929,12.902,12.5318,12.5408,2691000.0],["2022-03-31",12.5408,12.6762,12.2248,12.2338,3286000.0],["2022-04-01",12.3964,12.5137,12.1165,12.1797,2231100.0],["2022-04-04",12.0984,12.2338,11.954,12.1887,5399800.0],["2022-04-05",12.1255,12.288,11.972,11.9901,3022700.0],["2022-04-06",11.9269,12.0623,11.8185,11.8637,4153000.0],["2022-04-07",11.8908,11.954,11.6018,11.7824,2474500.0],["2022-04-08",11.7553,11.9088,11.7463,11.7644,2588200.0],["2022-04-11",11.7824,12.0262,11.6831,11.7012,2813200.0],["2022-04-12",11.7012,11.9088,11.638,11.6831,2334500.0],["2022-04-13",11.5928,11.9269,11.5567,11.9269,2461600.0],["2022-04-14",11.9178,12.1165,11.7914,12.1074,4296500.0],["2022-04-18",12.0081,12.3422,12.0081,12.288,4463400.0],["2022-04-19",12.3602,12.4415,12.297,12.3873,3392700.0],["2022-04-20",12.5137,12.6672,12.4325,12.4866,3465800.0],["2022-04-21",12.6221,12.6672,12.3332,12.3422,1921900.0],["2022-04-22",12.279,12.3693,11.9269,11.9269,1771500.0],["2022-04-25",11.8456,11.981,11.6109,11.9178,2675900.0],["2022-04-26",11.7192,11.8998,11.665,11.665,2111300.0],["2022-04-27",11.6018,11.8095,11.5567,11.6921,2265700.0],["2022-04-28",11.8276,12.0804,11.7282,12.0442,1861700.0],["2022-04-29",11.9269,12.1074,11.7644,11.7914,1882800.0],["2022-05-02",11.7644,11.954,11.5657,11.8637,3982300.0],["2022-05-03",11.9269,12.3241,11.8727,12.2158,3026100.0],["2022-05-04",12.1887,12.4866,12.1165,12.4596,3268300.0],["2022-05-05",12.5408,12.7214,11.972,12.1526,3694900.0],["2022-05-06",12.1255,12.279,11.963,12.1706,2848300.0],["2022-05-09",12.0172,12.0984,11.7102,11.7553,2432300.0],["2022-05-10",11.8546,11.9178,11.4213,11.7282,2751600.0],["2022-05-11",11.7918,12.0371,11.701,11.7827,2095800.0],["2022-05-12",11.8191,11.8282,11.4557,11.6646,3551000.0],["2022-05-13",11.7827,11.9826,11.7282,11.8554,3865900.0],["2022-05-16",11.8191,11.9463,11.701,11.8736,2758600.0],["2022-05-17",12.0008,12.4187,12.0008,12.4096,3506600.0],["2022-05-18",12.3187,12.4005,11.8827,11.9554,4151300.0],["2022-05-19",11.8191,12.2461,11.8191,12.1098,4113600.0],["2022-05-20",12.1825,12.2551,11.6283,11.9463,2552200.0],["2022-05-23",12.1825,12.2551,12.0008,12.1552,3203400.0],["2022-05-24",12.0916,12.137,11.7464,11.9281,2659100.0],["2022-05-25",11.8554,12.237,11.8554,12.1189,2561300.0],["2022-05-26",12.2461,12.4732,12.2188,12.4187,2588300.0],["2022-05-27",12.4187,12.564,12.3187,12.4913,1861700.0],["2022-05-31",12.4823,12.7185,12.4459,12.6549,4555300.0],["2022-06-01",12.6458,12.7275,12.3732,12.5277,2485200.0],["2022-06-02",12.5004,12.6912,12.455,12.664,3297200.0],["2022-06-03",12.5459,12.6367,12.4732,12.5095,1161600.0],["2022-06-06",12.6458,12.7185,12.5277,12.6094,2018800.0],["2022-06-07",12.564,12.9728,12.5004,12.9637,2065600.0],["2022-06-08",12.8366,12.8638,12.564,12.7094,2102200.0],["2022-06-09",12.6821,12.7821,12.5277,12.5459,1921000.0],["2022-06-10",12.2824,12.3732,11.7737,11.7827,1786700.0],["2022-06-13",11.483,11.5556,11.1377,11.2286,4321700.0],["2022-06-14",11.3013,11.5193,11.1922,11.3013,2434600.0],["2022-06-15",11.483,11.483,11.0106,11.2104,2776600.0],["2022-06-16",10.956,11.0196,10.3383,10.3746,3871400.0],["2022-06-17",10.4746,10.7108,10.3383,10.6744,5471900.0],["2022-06-21",10.947,11.0469,10.5927,10.6199,3897500.0],["2022-06-22",10.4655,10.6653,10.4201,10.5927,3165000.0],["2022-06-23",11.2286,11.4194,10.956,11.3103,6505000.0],["2022-06-24",11.383,11.6919,11.3558,11.5829,3340500.0],["2022-06-27",11.6101,11.8009,11.5284,11.6283,3578800.0],["2022-06-28",11.7646,11.9372,11.5284,11.5556,2524500.0],["2022-06-29",11.5102,11.592,11.4012,11.4466,2271000.0],["2022-06-30",11.2468,11.592,11.2104,11.4466,2104300.0],["2022-07-01",11.3467,11.6556,11.3467,11.6374,1684400.0],["2022-07-05",11.4194,11.5011,11.2468,11.5011,2205200.0],["2022-07-06",11.4194,11.7101,11.3921,11.701,2798200.0],["2022-07-07",11.7646,11.919,11.6192,11.6465,2196800.0],["2022-07-08",11.6919,11.8554,11.5829,11.7464,1412300.0],["2022-07-11",11.6465,11.9008,11.6465,11.8918,1513400.0],["2022-07-12",11.81,12.1098,11.81,11.9281,2759800.0],["2022-07-13",11.8009,11.9826,11.7101,11.9099,2255600.0],["2022-07-14",11.6737,11.8827,11.6101,11.8554,1851200.0],["2022-07-15",12.0553,12.2461,11.8827,12.1643,1889500.0],["2022-07-18",12.2461,12.3278,11.9463,12.0099,2637300.0],["2022-07-19",12.137,12.4368,12.137,12.3006,3028800.0],["2022-07-20",12.2279,12.4096,12.1734,12.3914,2023600.0],["2022-07-21",12.3732,12.4278,12.1916,12.4005,2245300.0],["2022-07-22",12.4913,12.664,12.2642,12.3278,3216000.0],["2022-07-25",12.3732,12.664,12.3642,12.6458,1820100.0],["2022-07-26",12.4913,12.6004,12.3732,12.4005,3042000.0],["2022-07-27",12.5004,12.5822,12.2915,12.5095,2177300.0],["2022-07-28",12.4823,12.6549,12.3278,12.6185,1874400.0],["2022-07-29",12.664,12.9547,12.5913,12.8456,2765800.0],["2022-08-01",12.7185,12.9456,12.6367,12.8638,2273400.0],["2022-08-02",12.8638,12.9274,12.7457,12.7457,2738700.0],["2022-08-03",12.8366,13.0455,12.8275,12.9456,3915800.0],["2022-08-04",13.0728,13.3726,12.9547,13.1909,4401300.0],["2022-08-05",13.1999,13.3726,13.1454,13.1909,1917400.0],["2022-08-08",13.3635,13.4543,13.1364,13.1909,1900000.0],["2022-08-09",13.1818,13.1909,12.9456,13.0455,2956500.0],["2022-08-10",13.3017,13.4755,13.3017,13.448,3233400.0],["2022-08-11",13.5212,13.631,13.4755,13.6036,1134300.0],["2022-08-12",13.7042,13.8414,13.6402,13.8323,1265400.0],["2022-08-15",13.7499,13.9055,13.6676,13.8506,1444700.0],["2022-08-16",13.814,14.1067,13.8048,14.0793,2368800.0],["2022-08-17",13.9969,14.1799,13.9146,14.0427,1593400.0],["2022-08-18",14.4178,14.4178,14.125,14.2348,2895200.0],["2022-08-19",14.125,14.1982,13.9969,14.0061,1984400.0],["2022-08-22",13.814,13.9237,13.7591,13.7774,3139700.0],["2022-08-23",13.8689,14.0152,13.8323,13.8323,1724300.0],["2022-08-24",13.7591,13.814,13.5853,13.5853,1518900.0],["2022-08-25",13.631,13.7042,13.5761,13.6767,1914900.0],["2022-08-26",13.7042,13.7316,13.2559,13.2559,2196200.0],["2022-08-29",13.1553,13.32,13.073,13.201,1637500.0],["2022-08-30",13.2285,13.2468,13.0181,13.0821,2224300.0],["2022-08-31",13.137,13.2193,13.0272,13.073,3731900.0],["2022-09-01",13.0547,13.0547,12.643,12.7619,3572600.0],["2022-09-02",12.9174,13.0455,12.7253,12.7985,3108100.0],["2022-09-06",12.8717,12.9266,12.4875,12.5698,2811000.0],["2022-09-07",12.5698,12.8625,12.4783,12.826,1577500.0],["2022-09-08",12.7528,13.0181,12.6796,13.0181,2893800.0],["2022-09-09",13.0547,13.2742,12.9998,13.2285,2576600.0],["2022-09-12",13.32,13.4938,13.2742,13.4023,2250700.0],["2022-09-13",13.1736,13.2285,12.8991,12.9632,3066900.0],["2022-09-14",13.0089,13.0181,12.826,12.9357,1693600.0],["2022-09-15",12.9083,13.4206,12.89,13.1461,4112700.0],["2022-09-16",13.0089,13.1278,12.8808,13.0547,5187600.0],["2022-09-19",12.9083,13.2559,12.9083,13.1004,2240200.0],["2022-09-20",12.9815,13.0455,12.7802,12.9174,1814000.0],["2022-09-21",12.9723,13.137,12.7619,12.7619,1940600.0],["2022-09-22",12.7711,12.8259,12.2405,12.2679,2377000.0],["2022-09-23",12.0941,12.1673,11.8928,12.0666,1624400.0],["2022-09-26",11.966,12.1215,11.7556,11.783,1993100.0],["2022-09-27",11.9203,12.0026,11.6092,11.783,1793000.0],["2022-09-28",11.8105,12.1307,11.783,12.0026,1757300.0],["2022-09-29",11.8654,11.966,11.6824,11.9569,3414200.0],["2022-09-30",11.8928,12.0483,11.6916,11.7282,4051100.0],["2022-10-03",11.9203,12.3045,11.6367,12.2588,6836200.0],["2022-10-04",12.4051,12.7436,12.4051,12.6613,5096400.0],["2022-10-05",12.4326,12.4509,12.1764,12.4051,2989800.0],["2022-10-06",12.3136,12.4326,12.1947,12.3045,2452300.0],["2022-10-07",12.1947,12.2771,11.8654,11.9203,2973100.0],["2022-10-10",11.9203,11.9477,11.472,11.5086,3497100.0],["2022-10-11",11.472,11.7464,11.4446,11.5635,4175700.0],["2022-10-12",11.5726,11.5726,11.2616,11.4354,3649200.0],["2022-10-13",11.3531,11.8562,11.0969,11.6641,6178200.0],["2022-10-14",11.7464,11.8105,11.408,11.4354,2060600.0],["2022-10-17",11.6367,11.7464,11.5818,11.6733,4729700.0],["2022-10-18",11.9386,12.0209,11.5452,11.7282,4218700.0],["2022-10-19",11.5818,11.7647,11.2982,11.4903,5262900.0],["2022-10-20",11.4811,11.6092,11.289,11.3531,3210800.0],["2022-10-21",11.3714,11.4537,11.1884,11.3439,2647800.0],["2022-10-24",11.4446,11.783,11.3805,11.6184,2560800.0],["2022-10-25",11.5909,12.1307,11.5452,12.0392,4943100.0],["2022-10-26",12.0117,12.1307,11.9203,11.9752,2059200.0],["2022-10-27",12.0941,12.3319,12.0392,12.1215,2181000.0],["2022-10-28",12.1856,12.3411,12.0392,12.3136,3281900.0],["2022-10-31",12.2405,12.5515,12.1764,12.4875,4565900.0],["2022-11-01",12.5149,12.6247,12.3228,12.4875,2426100.0],["2022-11-02",12.3777,12.8168,12.3411,12.3502,3289600.0],["2022-11-03",12.277,12.5515,12.1307,12.2679,1806900.0],["2022-11-04",12.396,12.5606,12.03,12.2039,3374600.0],["2022-11-07",12.3594,12.5149,12.0941,12.3319,4067200.0],["2022-11-08",12.4143,12.5058,12.2405,12.4234,4984300.0],["2022-11-09",12.1654,12.322,12.1009,12.2115,3471400.0],["2022-11-10",12.5709,13.0593,12.5709,12.9487,7005500.0],["2022-11-11",13.0317,13.0778,12.5985,12.663,2108400.0],["2022-11-14",12.5709,12.5985,12.1469,12.3405,7008100.0],["2022-11-15",12.5064,12.6723,12.0824,12.2483,3471000.0],["2022-11-16",12.193,12.2575,12.0363,12.2022,2784900.0],["2022-11-17",12.0916,12.1654,11.9903,12.1377,2084200.0],["2022-11-18",12.3128,12.3958,12.0916,12.2483,2206200.0],["2022-11-21",12.2391,12.3681,12.2391,12.3589,1956600.0],["2022-11-22",12.3866,12.5432,12.3866,12.3958,2513000.0],["2022-11-23",12.3958,12.5524,12.3313,12.4787,1804700.0],["2022-11-25",12.4695,12.534,12.3866,12.5248,508300.0],["2022-11-28",12.405,12.5801,12.3128,12.3497,1930300.0],["2022-11-29",12.276,12.5156,12.2207,12.4695,2057600.0],["2022-11-30",12.405,12.7183,12.2299,12.6538,3204100.0],["2022-12-01",12.746,12.8474,12.3866,12.4326,2924000.0],["2022-12-02",12.3036,12.3866,12.2483,12.2667,2188500.0],["2022-12-05",12.1377,12.1562,11.8612,11.9257,2529900.0],["2022-12-06",11.9073,11.9903,11.6769,11.8059,2456100.0],["2022-12-07",11.7599,12.0271,11.7138,11.9626,4125700.0],["2022-12-08",12.0548,12.1469,11.9534,12.0824,1627000.0],["2022-12-09",12.0363,12.1654,12.0179,12.0456,2584900.0],["2022-12-12",12.1101,12.2022,11.935,12.1838,2861300.0],["2022-12-13",12.4326,12.5064,12.1009,12.1469,3100900.0],["2022-12-14",12.1377,12.3128,12.064,12.1009,2690700.0],["2022-12-15",11.9903,12.1562,11.9165,11.9903,3817300.0],["2022-12-16",11.852,11.981,11.6032,11.6953,7467700.0],["2022-12-19",11.7046,11.8152,11.5848,11.6677,3867600.0],["2022-12-20",11.7138,11.7967,11.6308,11.6769,2536900.0],["2022-12-21",11.852,12.1101,11.852,12.0732,4261400.0],["2022-12-22",11.981,12.0271,11.6677,11.8428,3734200.0],["2022-12-23",11.8244,11.9257,11.7506,11.9165,1606200.0],["2022-12-27",11.8981,11.9718,11.8705,11.9257,2241600.0],["2022-12-28",11.9442,11.9626,11.7783,11.7875,1493200.0],["2022-12-29",11.852,12.0732,11.8152,12.0271,1822200.0],["2022-12-30",11.9258,12.0179,11.8889,11.981,1609700.0],["2023-01-03",12.0732,12.2022,11.9718,12.0824,2464500.0],["2023-01-04",12.1654,12.322,12.0824,12.1193,1710900.0],["2023-01-05",12.0179,12.0456,11.8704,11.8889,2140100.0],["2023-01-06",11.6493,11.7783,11.3543,11.7322,3851700.0],["2023-01-09",11.7783,11.9626,11.6769,11.7138,3841000.0],["2023-01-10",11.6769,11.8889,11.5847,11.8797,3134900.0],["2023-01-11",11.9626,12.1654,11.9626,12.0456,4606400.0],["2023-01-12",12.1469,12.2575,12.0548,12.2483,2737500.0],["2023-01-13",12.1562,12.2667,12.0548,12.2115,1685600.0],["2023-01-17",12.2575,12.3497,12.1562,12.2944,2424300.0],["2023-01-18",12.3128,12.6538,12.2667,12.3866,4854600.0],["2023-01-19",12.2575,12.5893,12.2207,12.5524,4352300.0],["2023-01-20",12.663,12.746,12.5064,12.6446,3038000.0],["2023-01-23",12.6446,12.8382,12.617,12.7644,3554000.0],["2023-01-24",12.7183,12.875,12.6723,12.6723,2038700.0],["2023-01-25",12.5985,12.8013,12.534,12.7644,2297400.0],["2023-01-26",12.8566,13.2621,12.8474,13.2068,5275400.0],["2023-01-27",13.2068,13.2621,13.004,13.0501,2200500.0],["2023-01-30",12.9764,13.0686,12.7829,12.8105,2011500.0],["2023-01-31",12.8289,13.0317,12.8013,13.0133,2410600.0],["2023-02-01",12.9303,13.1884,12.8474,13.1146,2786000.0],["2023-02-02",13.5386,13.5386,12.9948,13.1699,4574400.0],["2023-02-03",13.0317,13.2344,12.9211,13.0593,3651200.0],["2023-02-06",12.9764,13.0409,12.6446,12.6999,2725200.0],["2023-02-07",12.6262,12.9395,12.5617,12.9027,2699500.0],["2023-02-08",12.7829,12.9303,12.7552,12.8658,2403000.0],["2023-02-09",12.9395,12.9948,12.7183,12.7276,1979400.0],["2023-02-10",12.7368,12.9395,12.7276,12.8289,2520000.0],["2023-02-13",12.8013,13.0409,12.8013,13.004,1636900.0],["2023-02-14",13.004,13.1146,12.8566,12.9672,1705100.0],["2023-02-15",12.8842,13.087,12.8842,13.0686,1764800.0],["2023-02-16",12.9479,13.1521,12.9201,13.0036,1905200.0],["2023-02-17",13.0129,13.1057,12.9386,13.0314,3227100.0],["2023-02-21",12.9015,12.9479,12.5488,12.623,2814800.0],["2023-02-22",12.6045,12.7808,12.5859,12.6602,2491900.0],["2023-02-23",12.753,12.8272,12.5488,12.7437,1385000.0],["2023-02-24",12.6694,12.8087,12.5581,12.7994,1752200.0],["2023-02-27",12.9108,12.9665,12.7344,12.7901,2207600.0],["2023-02-28",12.753,12.9108,12.7159,12.7715,3528200.0],["2023-03-01",12.7159,12.8736,12.5859,12.7344,2828300.0],["2023-03-02",12.6509,12.818,12.5859,12.7623,1592300.0],["2023-03-03",12.753,12.9293,12.753,12.9108,1524900.0],["2023-03-06",12.9665,13.2263,12.8087,12.8458,3062300.0],["2023-03-07",12.818,12.9386,12.7251,12.8272,2233700.0],["2023-03-08",12.8365,12.8644,12.7066,12.818,2361800.0],["2023-03-09",12.8272,12.8736,12.3167,12.3724,3559600.0],["2023-03-10",12.1497,12.2889,11.797,11.9733,3981300.0],["2023-03-13",11.8155,11.8619,11.3236,11.5742,6044600.0],["2023-03-14",12.029,12.2239,11.7042,11.8063,6373900.0],["2023-03-15",11.4907,11.7691,11.4164,11.6856,5512000.0],["2023-03-16",11.5928,12.1033,11.3515,11.8898,4460800.0],["2023-03-17",11.732,11.732,11.2865,11.5,22212500.0],["2023-03-20",11.6392,11.8248,11.5835,11.7042,5364300.0],["2023-03-21",12.0012,12.0569,11.8805,11.9083,3827600.0],["2023-03-22",11.8619,11.9269,11.6113,11.6113,2825400.0],["2023-03-23",11.667,11.7598,11.4628,11.4907,2602000.0],["2023-03-24",11.3236,11.8898,11.2865,11.8434,3967100.0],["2023-03-27",12.0105,12.0754,11.8434,11.9269,1747800.0],["2023-03-28",11.8991,12.0661,11.8619,12.0661,3040600.0],["2023-03-29",12.1682,12.2889,12.1311,12.2796,2809900.0],["2023-03-30",12.3539,12.391,12.2239,12.326,1961200.0],["2023-03-31",12.3539,12.4931,12.3167,12.456,2147400.0],["2023-04-03",12.4188,12.5581,12.3724,12.4931,1790600.0],["2023-04-04",12.5117,12.5581,12.2054,12.2425,1543200.0],["2023-04-05",12.1682,12.3353,12.1682,12.3167,1804600.0],["2023-04-06",12.3167,12.4745,12.2796,12.2982,1625400.0],["2023-04-10",12.2796,12.3446,12.1682,12.3075,2457100.0],["2023-04-11",12.6509,12.8829,12.5302,12.7715,4559500.0],["2023-04-12",12.9015,13.1521,12.8365,13.0686,2792300.0],["2023-04-13",13.0407,13.1335,12.9108,13.0964,1471000.0],["2023-04-14",13.1614,13.2542,13.0407,13.1335,1283700.0],["2023-04-17",13.0221,13.2449,13.0036,13.2263,1528200.0],["2023-04-18",13.2078,13.2913,13.1242,13.2542,1680000.0],["2023-04-19",13.2356,13.3377,13.1057,13.2913,1444100.0],["2023-04-20",13.2263,13.3377,13.1892,13.3099,1421800.0],["2023-04-21",13.2728,13.3099,13.1614,13.2728,1152800.0],["2023-04-24",13.2263,13.347,13.1799,13.282,1594000.0],["2023-04-25",13.1614,13.3006,13.1242,13.1707,1247000.0],["2023-04-26",13.0871,13.2542,13.0222,13.0593,2564600.0],["2023-04-27",13.0871,13.6811,13.0686,13.5605,3239400.0],["2023-04-28",13.5512,13.8668,13.5234,13.8018,2607100.0],["2023-05-01",13.7368,13.9132,13.709,13.8482,2416100.0],["2023-05-02",13.7554,13.7832,13.1892,13.5234,3636500.0],["2023-05-03",13.6162,13.9132,13.4769,13.5141,3414600.0],["2023-05-04",13.4769,13.6811,12.9665,13.3377,2454200.0],["2023-05-05",13.6255,13.8018,13.5605,13.709,2050900.0],["2023-05-08",13.7832,13.8204,13.6162,13.6997,1240700.0],["2023-05-09",13.6069,13.8204,13.5976,13.7647,1948000.0],["2023-05-10",13.8862,13.9235,13.6525,13.6993,1722000.0],["2023-05-11",13.6245,13.8581,13.5591,13.8488,1439800.0],["2023-05-12",13.9048,13.9609,13.7366,13.7834,1265400.0],["2023-05-15",13.8488,13.9796,13.8114,13.9142,1956000.0],["2023-05-16",13.8768,13.9142,13.7647,13.774,2880000.0],["2023-05-17",13.9142,14.1945,13.8768,14.1572,2511700.0],["2023-05-18",14.1011,14.4562,14.0824,14.4188,1838200.0],["2023-05-19",14.4468,14.4562,14.1385,14.1945,1686200.0],["2023-05-22",14.2226,14.2599,14.0824,14.0824,1761300.0],["2023-05-23",14.0824,14.2973,14.045,14.1104,1575700.0],["2023-05-24",14.0263,14.0637,13.8581,13.9235,1804800.0],["2023-05-25",13.8581,14.017,13.7647,13.9235,1745500.0],["2023-05-26",13.9329,14.4001,13.8862,14.1385,2868800.0],["2023-05-30",14.2599,14.5123,14.2319,14.4562,2102500.0],["2023-05-31",14.3721,14.4562,14.0637,14.1291,2551000.0],["2023-06-01",14.1291,14.288,14.017,14.2039,2437800.0],["2023-06-02",14.3254,14.6057,14.3254,14.5403,1719700.0],["2023-06-05",14.4375,14.4749,14.1478,14.344,2091600.0],["2023-06-06",14.3814,14.8487,14.3721,14.83,1909900.0],["2023-06-07",14.8767,15.0169,14.7552,14.9421,2709800.0],["2023-06-08",14.8674,14.9608,14.7832,14.8487,1491700.0],["2023-06-09",14.8393,14.8673,14.7832,14.8113,1161900.0],["2023-06-12",14.7552,14.8019,14.587,14.6524,2376400.0],["2023-06-13",14.6244,14.7646,14.5123,14.5496,2962400.0],["2023-06-14",14.5123,14.5496,14.288,14.3347,2207200.0],["2023-06-15",14.2599,14.4001,14.1758,14.3814,4096900.0],["2023-06-16",14.4655,14.4749,14.2039,14.2973,7780100.0],["2023-06-20",14.2693,14.4749,14.1572,14.4375,2489700.0],["2023-06-21",14.3814,14.4188,14.2319,14.2973,1636200.0],["2023-06-22",14.2693,14.3254,14.1665,14.1665,1102200.0],["2023-06-23",14.0637,14.2693,14.0357,14.2226,2955400.0],["2023-06-26",14.1945,14.3347,14.1291,14.1291,1165700.0],["2023-06-27",14.1291,14.3721,14.1198,14.3347,1727500.0],["2023-06-28",14.3067,14.5216,14.2319,14.5123,2776000.0],["2023-06-29",14.5964,14.6524,14.5123,14.6337,1393000.0],["2023-06-30",14.7832,14.8954,14.6711,14.7552,2094300.0],["2023-07-03",14.7085,14.9515,14.7085,14.9328,826500.0],["2023-07-05",14.8113,14.8206,14.6711,14.6711,1237100.0],["2023-07-06",14.3067,14.4375,14.1945,14.3721,2408800.0],["2023-07-07",14.4001,14.6805,14.4001,14.559,2365100.0],["2023-07-10",14.5309,14.7459,14.5123,14.6991,2201600.0],["2023-07-11",14.7459,14.9234,14.7459,14.8206,1650200.0],["2023-07-12",14.9795,15.0356,14.9421,15.0262,1528100.0],["2023-07-13",15.0262,15.157,15.0169,15.0729,2306500.0],["2023-07-14",15.129,15.129,14.9328,15.0075,2215300.0],["2023-07-17",15.0169,15.2785,14.9795,15.2598,2077800.0],["2023-07-18",15.3159,15.4187,15.2411,15.3065,1593000.0],["2023-07-19",15.3813,15.5028,15.3159,15.5028,1413800.0],["2023-07-20",15.5589,15.6336,15.4374,15.5028,1436200.0],["2023-07-21",15.5775,15.6056,15.4374,15.4841,1444300.0],["2023-07-24",15.4934,15.6523,15.4934,15.6523,986000.0],["2023-07-25",15.5962,15.7925,15.5589,15.5962,1827900.0],["2023-07-26",15.5775,15.7925,15.5775,15.7271,2784300.0],["2023-07-27",15.7831,15.8485,15.7177,15.7644,1681700.0],["2023-07-28",15.8859,15.9607,15.671,15.7644,1828400.0],["2023-07-31",15.8392,15.8579,15.5589,15.643,1595800.0],["2023-08-01",15.5962,15.6803,15.5402,15.6616,1246400.0],["2023-08-02",15.5775,15.942,15.5589,15.7925,2519300.0],["2023-08-03",16.1382,16.7082,16.0822,16.4933,3669700.0],["2023-08-04",16.4373,16.9512,16.4279,16.8017,2245600.0],["2023-08-07",16.8671,17.054,16.7923,16.8951,2123400.0],["2023-08-08",16.7269,16.9606,16.6615,16.8671,2152600.0],["2023-08-09",16.8718,17.0975,16.8154,16.9847,1850100.0],["2023-08-10",17.1163,17.1634,16.6931,16.7495,1471200.0],["2023-08-11",16.7119,16.8812,16.6837,16.8248,1209700.0],["2023-08-14",16.8248,16.9282,16.7401,16.9,1338500.0],["2023-08-15",16.806,16.806,16.6179,16.6273,1094500.0],["2023-08-16",16.5897,16.7307,16.3451,16.3546,1311500.0],["2023-08-17",16.364,16.4674,16.1759,16.1947,1023700.0],["2023-08-18",16.0818,16.2605,16.0724,16.1947,3876200.0],["2023-08-21",16.2041,16.2887,15.969,15.9878,2818200.0],["2023-08-22",15.9878,16.0912,15.8373,15.8467,1505800.0],["2023-08-23",15.8749,15.9972,15.8279,15.9784,2115400.0],["2023-08-24",15.9596,16.2229,15.9408,16.1477,1571200.0],["2023-08-25",16.1947,16.4298,16.11,16.2981,1628000.0],["2023-08-28",16.3169,16.458,16.2793,16.3263,1547200.0],["2023-08-29",16.2605,16.4298,16.2135,16.4204,848100.0],["2023-08-30",16.4204,16.5615,16.411,16.458,1505400.0],["2023-08-31",16.5332,16.6085,16.4486,16.5332,1450300.0],["2023-09-01",16.5803,16.8154,16.5803,16.7119,1033000.0],["2023-09-05",16.5991,16.6179,16.1006,16.2229,2490000.0],["2023-09-06",16.2323,16.3169,16.11,16.1947,1085100.0],["2023-09-07",16.2417,16.3734,16.1759,16.2135,1702800.0],["2023-09-08",16.2135,16.4392,16.1571,16.3451,1006400.0],["2023-09-11",16.364,16.4204,16.1759,16.2323,1327800.0],["2023-09-12",16.2511,16.4392,16.2229,16.4204,1737400.0],["2023-09-13",16.458,16.505,16.0066,16.1006,1436800.0],["2023-09-14",16.1759,16.2887,16.1194,16.1947,1629400.0],["2023-09-15",16.11,16.2605,16.0818,16.2511,6076400.0],["2023-09-18",16.3263,16.505,16.2417,16.4392,1205500.0],["2023-09-19",16.4768,16.5238,16.2229,16.2699,1493600.0],["2023-09-20",16.4016,16.4016,16.1571,16.1759,1614900.0],["2023-09-21",16.1288,16.1571,15.9408,15.9408,1790400.0],["2023-09-22",15.9408,16.0912,15.8655,15.9031,1262300.0],["2023-09-25",15.8279,16.0348,15.7809,15.9502,1043700.0],["2023-09-26",15.8561,15.969,15.7527,15.7715,1121600.0],["2023-09-27",15.7997,15.8843,15.6398,15.7339,1238400.0],["2023-09-28",15.7621,16.0254,15.7621,15.9313,1204700.0],["2023-09-29",15.9502,16.0254,15.6868,15.6962,2439200.0],["2023-10-02",15.7056,15.7809,15.5928,15.668,1905000.0],["2023-10-03",15.5552,15.668,15.3295,15.4799,2120600.0],["2023-10-04",15.4799,15.8843,15.4799,15.8185,2024300.0],["2023-10-05",15.8091,16.1382,15.8091,16.1194,2420000.0],["2023-10-06",16.11,16.3263,16.0818,16.1006,1505400.0],["2023-10-09",16.0348,16.3357,16.0348,16.2229,1392900.0],["2023-10-10",16.3546,16.4674,16.2887,16.3357,1530500.0],["2023-10-11",16.3263,16.5615,16.3263,16.5426,1215300.0],["2023-10-12",16.5897,16.5897,16.1571,16.3922,1574800.0],["2023-10-13",16.4768,16.5897,16.0724,16.1477,1611500.0],["2023-10-16",16.3452,16.5426,16.2323,16.458,1350500.0],["2023-10-17",16.4298,16.6649,16.4016,16.5332,1458400.0],["2023-10-18",16.4768,16.5238,16.2323,16.3075,1416600.0],["2023-10-19",16.2605,16.3169,15.7245,15.7903,2304400.0],["2023-10-20",15.8467,15.9596,15.6116,15.6962,2333200.0],["2023-10-23",15.621,15.7245,15.5458,15.6022,2033400.0],["2023-10-24",15.7056,15.8279,15.527,15.621,1867900.0],["2023-10-25",15.5458,15.715,15.527,15.5552,1408800.0],["2023-10-26",15.6304,15.8373,15.5458,15.5646,2101200.0],["2023-10-27",15.5364,15.6116,15.3483,15.4799,1768300.0],["2023-10-30",15.5834,15.7433,15.5646,15.6962,2639600.0],["2023-10-31",15.6868,15.9596,15.6868,15.8373,2822200.0],["2023-11-01",15.9031,15.9596,15.4893,15.9125,3005100.0],["2023-11-02",16.0724,16.1759,15.9408,16.1759,1749400.0],["2023-11-03",16.4204,16.7496,16.364,16.6837,1463000.0],["2023-11-06",16.7401,16.8248,16.458,16.6743,1695400.0],["2023-11-07",16.6273,16.6649,16.3922,16.5615,1812800.0],["2023-11-08",16.5378,16.6135,16.3958,16.4621,1294400.0],["2023-11-09",16.4715,16.5757,16.3863,16.4715,1450100.0],["2023-11-10",16.5378,16.7461,16.5283,16.7461,1725000.0],["2023-11-13",16.6798,16.7839,16.6325,16.6419,1589200.0],["2023-11-14",16.8691,17.0111,16.8691,16.9543,2078100.0],["2023-11-15",16.8123,17.0016,16.8123,16.8975,1402400.0],["2023-11-16",16.8786,16.9638,16.3295,16.3769,1601000.0],["2023-11-17",16.481,16.623,16.4715,16.5757,1681500.0],["2023-11-20",16.5851,16.7177,16.5567,16.6514,1181500.0],["2023-11-21",16.5851,16.6893,16.4242,16.4431,1242300.0],["2023-11-22",16.5757,16.7177,16.5662,16.623,1079900.0],["2023-11-24",16.6703,16.7366,16.6609,16.7177,477200.0],["2023-11-27",16.6514,16.7461,16.6325,16.6703,1634000.0],["2023-11-28",16.6135,16.6703,16.4715,16.4905,1092500.0],["2023-11-29",16.5567,16.6987,16.3863,16.4147,2445800.0],["2023-11-30",16.4431,16.7461,16.4053,16.6514,2153400.0],["2023-12-01",16.623,16.907,16.5567,16.7839,1614900.0],["2023-12-04",16.7366,16.9922,16.7366,16.9732,1508800.0],["2023-12-05",16.8786,16.9827,16.6514,16.6609,1476500.0],["2023-12-06",16.5757,16.8691,16.4999,16.5378,1893500.0],["2023-12-07",16.5757,16.8029,16.4905,16.8029,1428100.0],["2023-12-08",16.7745,17.1342,16.7745,17.1152,1586600.0],["2023-12-11",17.0774,17.3235,17.0774,17.2478,1863400.0],["2023-12-12",17.2194,17.456,17.191,17.333,1960700.0],["2023-12-13",17.3992,17.7495,17.3992,17.6927,3333300.0],["2023-12-14",17.8347,18.2417,17.7684,18.166,2662800.0],["2023-12-15",18.1471,18.2039,17.882,17.9483,4889800.0],["2023-12-18",18.0335,18.2417,17.8158,17.9199,1879600.0],["2023-12-19",17.9388,18.3743,17.9199,18.2985,1644400.0],["2023-12-20",18.2512,18.592,18.1755,18.1849,1587200.0],["2023-12-21",18.2796,18.3743,18.1376,18.3459,1463100.0],["2023-12-22",18.3932,18.5541,18.3648,18.4216,1096500.0],["2023-12-26",18.4027,18.5541,18.3837,18.4121,1559200.0],["2023-12-27",18.4405,18.4973,18.3743,18.4405,1232300.0],["2023-12-28",18.3648,18.5163,18.3459,18.4311,930900.0],["2023-12-29",18.4405,18.4689,18.2512,18.2607,1474400.0],["2024-01-02",18.1281,18.3269,18.0524,18.2985,1632100.0],["2024-01-03",18.1376,18.308,18.0335,18.1187,1313300.0],["2024-01-04",18.0903,18.3459,18.0903,18.2607,1585000.0],["2024-01-05",18.2512,18.5731,18.2512,18.2607,2062600.0],["2024-01-08",18.3364,18.4973,18.2891,18.4595,1416800.0],["2024-01-09",18.3175,18.3364,18.0808,18.1471,1475800.0],["2024-01-10",18.1944,18.3648,18.1944,18.3269,914300.0],["2024-01-11",18.2417,18.308,18.0524,18.1849,1654600.0],["2024-01-12",18.3648,18.4311,18.2228,18.3364,1511200.0],["2024-01-16",18.3269,18.3269,18.1471,18.1849,1283600.0],["2024-01-17",17.9862,18.1565,17.9672,18.1092,2030600.0],["2024-01-18",18.2607,18.2701,18.0335,18.2417,1165400.0],["2024-01-19",18.3364,18.6204,18.2323,18.6204,1263200.0],["2024-01-22",18.7529,18.9328,18.734,18.8287,1883600.0],["2024-01-23",18.8571,18.9233,18.7151,18.7435,1779700.0],["2024-01-24",18.9044,18.9423,18.7151,18.7529,1929700.0],["2024-01-25",18.9139,18.9517,18.6772,18.8003,1485700.0],["2024-01-26",18.8476,19.0085,18.8003,18.9896,1501000.0],["2024-01-29",18.8855,19.0748,18.8855,19.0369,1660700.0],["2024-01-30",19.0085,19.1695,18.9707,19.1411,1632900.0],["2024-01-31",19.1127,19.1789,18.7529,18.7813,2099900.0],["2024-02-01",18.7624,18.9612,18.4595,18.9044,2934100.0],["2024-02-02",18.8571,18.9328,18.7151,18.7529,2494900.0],["2024-02-05",18.6772,18.6772,18.1187,18.2133,2466200.0],["2024-02-06",18.2607,18.5447,18.2228,18.4595,2306400.0],["2024-02-07",18.45,18.4784,18.024,18.0429,2451600.0],["2024-02-08",18.0619,18.1565,17.7211,17.9199,3339300.0],["2024-02-09",17.9861,18.0903,17.6832,18.0524,2420300.0],["2024-02-12",18.0808,18.4784,18.0524,18.308,2133100.0],["2024-02-13",18.0051,18.2228,17.9104,18.1281,2782000.0],["2024-02-14",18.2472,18.4662,18.1901,18.4377,1784400.0],["2024-02-15",18.5519,18.6567,18.4472,18.5805,1680200.0],["2024-02-16",18.5329,18.7138,18.39,18.3996,2029300.0],["2024-02-20",18.2281,18.352,18.1805,18.2662,1891600.0],["2024-02-21",18.2662,18.4758,18.1996,18.3329,1645600.0],["2024-02-22",18.3615,18.3805,18.0758,18.171,1945500.0],["2024-02-23",18.2091,18.4758,18.1901,18.371,1477900.0],["2024-02-26",18.3234,18.3996,18.2377,18.3139,1495400.0],["2024-02-27",18.3424,18.4853,18.3043,18.4662,1314800.0],["2024-02-28",18.4567,19.0853,18.3996,18.9615,2327500.0],["2024-02-29",19.1234,19.1234,18.79,18.9424,1971100.0],["2024-03-01",18.9043,18.9996,18.771,18.8757,1177700.0],["2024-03-04",18.9519,19.2472,18.7615,18.8186,1791900.0],["2024-03-05",18.7805,19.0472,18.7234,18.8472,2000400.0],["2024-03-06",18.9424,19.1519,18.8662,18.9996,3348000.0],["2024-03-07",19.0757,19.3234,18.7615,18.7996,1910000.0],["2024-03-08",18.8281,19.0757,18.79,18.8091,1685700.0],["2024-03-11",18.8757,19.9424,18.8567,19.8852,4181400.0],["2024-03-12",19.8281,20.0852,19.771,19.9329,2506800.0],["2024-03-13",19.9329,20.1805,19.8757,19.9805,1858500.0],["2024-03-14",20.0376,20.1995,19.9043,19.9995,2692000.0],["2024-03-15",19.8948,20.171,19.7805,19.99,8290100.0],["2024-03-18",19.99,20.0567,19.6091,19.6186,2484100.0],["2024-03-19",19.6091,19.9995,19.6091,19.9614,1643400.0],["2024-03-20",19.971,20.9709,19.9233,20.9138,4160900.0],["2024-03-21",20.9614,20.9614,20.6376,20.8662,2568800.0],["2024-03-22",20.8662,20.9138,20.6948,20.7519,2021300.0],["2024-03-25",20.7519,20.99,20.6757,20.7995,1467500.0],["2024-03-26",20.8567,20.8948,20.6948,20.7043,1397700.0],["2024-03-27",20.8662,21.1233,20.809,21.0757,2045100.0],["2024-03-28",21.0852,21.3614,21.0852,21.2947,1809200.0],["2024-04-01",21.2471,21.2471,20.8376,20.8471,1671000.0],["2024-04-02",20.7138,21.009,20.6281,20.809,1980500.0],["2024-04-03",20.7995,20.9709,20.6281,20.6471,2458900.0],["2024-04-04",20.4567,20.5138,19.5138,19.571,3352100.0],["2024-04-05",19.6186,19.9043,19.5614,19.6948,1715300.0],["2024-04-08",19.7424,19.9329,19.7329,19.8091,1349500.0],["2024-04-09",19.8376,19.9424,19.59,19.6281,1388400.0],["2024-04-10",19.3519,19.4472,18.7138,18.8757,2487200.0],["2024-04-11",18.971,19.0472,18.8281,18.9519,1633500.0],["2024-04-12",18.8186,18.9615,18.7043,18.7996,1262800.0],["2024-04-15",18.9615,18.99,18.59,18.6472,1841400.0],["2024-04-16",18.5615,18.6948,18.3424,18.571,2819800.0],["2024-04-17",18.6377,18.8091,18.4377,18.4567,2009400.0],["2024-04-18",18.5424,18.7519,18.3996,18.6472,1339900.0],["2024-04-19",18.6377,18.8948,18.6377,18.8853,1660900.0],["2024-04-22",18.9996,19.1805,18.8662,19.0186,2239500.0],["2024-04-23",19.0377,19.4186,18.9615,19.3329,1224200.0],["2024-04-24",19.2757,19.4281,19.1234,19.3805,1930800.0],["2024-04-25",19.2472,19.4091,19.0281,19.39,1937600.0],["2024-04-26",19.3329,19.6472,19.2853,19.5043,1893400.0],["2024-04-29",19.571,19.7424,19.5233,19.5805,1940100.0],["2024-04-30",19.5043,19.6376,19.2948,19.3138,2241500.0],["2024-05-01",19.3519,19.79,19.3043,19.571,1829200.0],["2024-05-02",19.2948,19.8186,19.0662,19.5329,3151300.0],["2024-05-03",19.7424,19.8186,19.3615,19.6567,2072500.0],["2024-05-06",19.8567,20.0281,19.79,19.9519,1769200.0],["2024-05-07",20.0948,20.4281,20.0281,20.171,2179900.0],["2024-05-08",20.1374,20.2236,19.9651,19.9938,1837500.0],["2024-05-09",20.0417,20.3098,20.0225,20.2811,1294100.0],["2024-05-10",20.3768,20.4151,20.2715,20.3481,1088300.0],["2024-05-13",20.4343,20.4822,20.1566,20.1853,1255100.0],["2024-05-14",20.2619,20.3577,19.8885,20.0513,1944400.0],["2024-05-15",20.1183,20.2045,19.9555,20.1662,1364900.0],["2024-05-16",20.1374,20.3002,20.0991,20.2045,1060100.0],["2024-05-17",20.2332,20.3481,20.1757,20.2906,1104700.0],["2024-05-20",20.3098,20.3673,19.7353,19.7831,1991400.0],["2024-05-21",19.7736,20.147,19.7736,20.0704,1715300.0],["2024-05-22",19.9364,20.0321,19.8406,19.9076,1330400.0],["2024-05-23",19.9938,20.0034,19.5246,19.5246,1912900.0],["2024-05-24",19.6204,19.8789,19.5821,19.6778,1047500.0],["2024-05-28",19.7065,19.7831,19.448,19.5533,1247100.0],["2024-05-29",19.3522,19.4863,19.2565,19.3714,1368900.0],["2024-05-30",19.5055,19.8119,19.5055,19.7927,1025100.0],["2024-05-31",19.8214,20.1087,19.7831,20.1087,1966000.0],["2024-06-03",20.53,20.6545,20.2428,20.4534,1297300.0],["2024-06-04",20.3673,20.5492,20.2428,20.2523,2043600.0],["2024-06-05",20.2906,20.4726,20.2045,20.4247,2011300.0],["2024-06-06",20.396,20.5396,19.9938,20.1757,1903600.0],["2024-06-07",20.08,20.2045,19.9268,20.0513,956900.0],["2024-06-10",19.8214,19.9651,19.6108,19.9172,1600100.0],["2024-06-11",19.7065,19.8214,19.5533,19.6012,1292700.0],["2024-06-12",19.9747,20.3002,19.9555,20.1087,1537200.0],["2024-06-13",20.0321,20.1279,19.7448,20.0704,1480900.0],["2024-06-14",19.7736,19.9364,19.5342,19.5821,1321000.0],["2024-06-17",19.515,19.9842,19.4863,19.9747,1075100.0],["2024-06-18",19.9172,20.147,19.8885,20.1279,1116800.0],["2024-06-20",20.1183,20.4056,20.0608,20.4056,1518200.0],["2024-06-21",20.3864,20.5779,20.3481,20.4822,4553100.0],["2024-06-24",20.4917,20.9514,20.463,20.8269,1940600.0],["2024-06-25",20.7694,20.8652,20.463,20.463,1484000.0],["2024-06-26",20.3194,20.3577,20.1662,20.214,1516600.0],["2024-06-27",20.2045,20.4056,20.0704,20.3194,1709200.0],["2024-06-28",20.4726,20.7599,20.396,20.6354,2479000.0],["2024-07-01",20.8077,20.8748,20.5109,20.7024,1166000.0],["2024-07-02",20.6449,20.9992,20.6449,20.9322,1411600.0],["2024-07-03",20.9705,20.9897,20.6832,20.7311,707200.0],["2024-07-05",20.6641,20.8556,20.5109,20.53,2132000.0],["2024-07-08",20.6066,20.7886,20.3864,20.3864,1722700.0],["2024-07-09",20.3577,20.7599,20.3002,20.4917,1219700.0],["2024-07-10",20.5779,20.8269,20.5588,20.7407,1131900.0],["2024-07-11",20.9897,21.4397,20.8843,21.3535,1496500.0],["2024-07-12",21.478,21.7174,21.344,21.4589,1603000.0],["2024-07-15",21.6312,22.0047,21.478,21.861,1465300.0],["2024-07-16",21.9951,22.5601,21.8898,22.4069,2275700.0],["2024-07-17",22.3015,22.6941,22.3015,22.5313,1590500.0],["2024-07-18",22.4547,22.8282,22.2919,22.3973,1478700.0],["2024-07-19",22.426,22.5601,22.3015,22.4069,1129600.0],["2024-07-22",22.4356,22.6558,22.3302,22.5888,1408500.0],["2024-07-23",22.5218,22.8856,22.5218,22.6462,1530900.0],["2024-07-24",22.5409,22.6941,22.3398,22.3686,1616100.0],["2024-07-25",22.6175,23.4602,22.4835,23.3931,3953600.0],["2024-07-26",23.5463,23.8432,23.4506,23.824,1834500.0],["2024-07-29",23.8719,23.9102,23.441,23.508,1226400.0],["2024-07-30",23.6613,23.824,23.5559,23.7187,1254000.0],["2024-07-31",23.8145,24.2741,23.6708,23.7857,2056300.0],["2024-08-01",24.5135,24.8295,23.1825,23.4697,2268800.0],["2024-08-02",23.1442,23.4602,22.6558,23.1154,2724800.0],["2024-08-05",22.3781,22.5505,21.9089,22.426,2501200.0],["2024-08-06",22.4547,22.8952,22.3207,22.6941,1362700.0],["2024-08-07",22.8665,22.9239,22.3015,22.426,1321700.0],["2024-08-08",22.6186,22.84,22.5223,22.6475,1363100.0],["2024-08-09",22.763,22.9941,22.7149,22.9075,1483200.0],["2024-08-12",22.8593,22.8978,22.0697,22.2334,2542600.0],["2024-08-13",22.3586,22.5127,22.2527,22.4067,1800000.0],["2024-08-14",22.4453,22.5512,22.1564,22.426,1391400.0],["2024-08-15",22.7438,23.0037,22.5704,22.9941,1541600.0],["2024-08-16",23.0134,23.3504,22.9845,23.1,1600300.0],["2024-08-19",23.1193,23.3119,23.1193,23.3022,1019500.0],["2024-08-20",23.2734,23.2926,23.0134,23.0808,892400.0],["2024-08-21",23.1193,23.3119,22.9749,23.3119,1403000.0],["2024-08-22",23.283,23.4082,23.1193,23.283,1427200.0],["2024-08-23",23.4467,23.9185,23.3215,23.8992,1311900.0],["2024-08-26",24.1015,24.2844,23.9666,23.9859,1177200.0],["2024-08-27",23.7933,24.1207,23.7933,24.0437,757300.0],["2024-08-28",23.9955,24.3229,23.88,24.217,1199200.0],["2024-08-29",24.3133,24.4,24.1689,24.2363,1167400.0],["2024-08-30",24.2651,24.5155,24.1881,24.4866,1144000.0],["2024-09-03",24.3903,24.6696,24.034,24.0918,1234900.0],["2024-09-04",24.0148,24.6118,24.0148,24.5733,1063200.0],["2024-09-05",24.7466,24.7466,24.0726,24.1496,1050300.0],["2024-09-06",24.2459,24.4962,23.9281,23.9859,1175000.0],["2024-09-09",24.0629,24.14,23.6874,23.9281,1438400.0],["2024-09-10",23.9955,24.1785,23.7933,24.14,1543100.0],["2024-09-11",23.8896,23.9378,23.1674,23.4756,2028100.0],["2024-09-12",23.4659,23.8511,23.4659,23.697,1147300.0],["2024-09-13",23.9281,24.3614,23.8511,24.3133,1471000.0],["2024-09-16",24.4385,24.6503,24.2748,24.6022,1157400.0],["2024-09-17",24.7177,24.7851,24.3326,24.3614,1328000.0],["2024-09-18",24.4385,24.7659,24.2459,24.477,1438900.0],["2024-09-19",24.8044,24.8814,24.3422,24.7562,2079300.0],["2024-09-20",24.6407,24.7273,24.3037,24.4385,6784500.0],["2024-09-23",24.5829,24.8429,24.477,24.7851,1508400.0],["2024-09-24",24.7177,24.9296,24.3133,24.3518,1326200.0],["2024-09-25",24.4481,24.4481,24.1207,24.1977,1182000.0],["2024-09-26",24.3326,24.5829,24.3133,24.4385,1295400.0],["2024-09-27",24.5829,24.7755,24.3903,24.4288,873800.0],["2024-09-30",24.3229,24.6503,24.1496,24.6503,1207600.0],["2024-10-01",24.5925,24.6599,24.2074,24.4481,1253700.0],["2024-10-02",24.3229,24.6022,24.2363,24.4962,1097500.0],["2024-10-03",24.4,24.5348,24.217,24.3711,1042100.0],["2024-10-04",24.737,24.8333,24.5251,24.7466,1536000.0],["2024-10-07",24.554,24.6599,24.0629,24.1881,1663200.0],["2024-10-08",24.3711,24.6214,24.217,24.3326,1365700.0],["2024-10-09",24.3229,24.6118,24.2844,24.3614,994300.0],["2024-10-10",24.3518,24.5059,24.1881,24.4866,1440200.0],["2024-10-11",24.6311,24.8525,24.5733,24.7177,888900.0],["2024-10-14",24.7659,24.8718,24.6311,24.8429,740600.0],["2024-10-15",24.9296,25.2955,24.8525,24.9488,952300.0],["2024-10-16",25.1414,25.3436,25.0836,25.1895,842900.0],["2024-10-17",25.3917,25.5458,25.074,25.411,1444100.0],["2024-10-18",25.4014,25.4977,24.8814,25.0258,1558300.0],["2024-10-21",24.997,25.0547,24.4096,24.4288,1328200.0],["2024-10-22",24.3614,24.554,24.2844,24.4385,1036300.0],["2024-10-23",24.3229,24.5155,24.1303,24.4577,1216900.0],["2024-10-24",24.477,24.6599,24.3422,24.6022,1145700.0],["2024-10-25",24.6888,24.7177,23.8896,23.9666,1262700.0],["2024-10-28",24.1785,24.4577,24.1592,24.2266,1940300.0],["2024-10-29",24.0148,24.3326,23.8992,24.2748,1772400.0],["2024-10-30",24.2459,24.7562,24.2459,24.4192,1442700.0],["2024-10-31",24.3133,24.477,24.1111,24.1111,1512100.0],["2024-11-01",23.8318,23.8704,22.5319,22.686,3860500.0],["2024-11-04",22.7245,23.0423,22.609,22.6475,2691800.0],["2024-11-05",22.6956,23.0615,22.4934,22.9652,3366300.0],["2024-11-06",24.2651,24.4481,23.0326,23.8992,2902600.0],["2024-11-07",23.8992,23.9767,23.3862,23.7734,2415100.0],["2024-11-08",23.8315,23.8315,23.483,23.6766,1698800.0],["2024-11-11",23.8799,24.1606,23.8799,24.1122,1401300.0],["2024-11-12",23.9573,24.2671,23.9573,24.1509,1277200.0],["2024-11-13",24.2187,24.2864,23.8896,23.8992,1334900.0],["2024-11-14",23.7928,24.0154,23.6379,23.8121,1305700.0],["2024-11-15",23.9864,24.1993,23.8605,24.1122,1168000.0],["2024-11-18",24.0541,24.2187,23.9864,23.996,969000.0],["2024-11-19",23.754,23.9283,23.7153,23.7831,1227500.0],["2024-11-20",23.7153,23.967,23.6766,23.938,1050000.0],["2024-11-21",24.0638,24.2574,23.9186,24.1703,875800.0],["2024-11-22",24.2864,24.722,24.2477,24.6833,1266500.0],["2024-11-25",24.8769,25.7094,24.8769,25.4867,2690300.0],["2024-11-26",25.3415,25.3996,24.8382,25.2738,1238200.0],["2024-11-27",25.4383,25.6706,25.2157,25.2738,1012500.0],["2024-11-29",25.3802,25.5254,25.2834,25.419,592000.0],["2024-12-02",25.3706,25.4383,25.0318,25.1963,1258100.0],["2024-12-03",25.3028,25.3609,24.9834,25.0995,1306700.0],["2024-12-04",25.0511,25.1963,24.6059,24.8091,1152900.0],["2024-12-05",24.8091,25.0318,24.693,24.8769,1432900.0],["2024-12-06",25.0511,25.0511,24.5381,24.7027,1007700.0],["2024-12-09",24.1993,24.4316,23.6185,23.8412,2063400.0],["2024-12-10",23.454,23.9573,23.3378,23.7831,1390500.0],["2024-12-11",24.0348,24.1219,23.8992,24.0154,1649600.0],["2024-12-12",24.1606,24.4316,24.0444,24.0638,1347500.0],["2024-12-13",24.0348,24.0735,23.725,23.7637,2152500.0],["2024-12-16",23.8799,24.1412,23.7734,23.9089,1471100.0],["2024-12-17",23.7734,23.9767,23.454,23.5121,1282800.0],["2024-12-18",23.4927,23.6282,22.5344,22.6312,1607900.0],["2024-12-19",22.699,23.0765,22.5634,22.5731,2080400.0],["2024-12-20",22.3795,23.0281,22.244,22.9022,5682400.0],["2024-12-23",22.7667,22.9313,22.6312,22.9216,1265100.0],["2024-12-24",22.9313,23.1345,22.8151,23.0571,720700.0],["2024-12-26",22.9119,23.2604,22.9119,23.2313,1290600.0],["2024-12-27",23.0571,23.2894,22.7958,22.9313,846500.0],["2024-12-30",22.7086,23.0474,22.6118,22.8926,868000.0],["2024-12-31",23.0861,23.1829,22.9022,22.9506,1552000.0],["2025-01-02",22.999,23.1926,22.8442,22.9119,1571100.0],["2025-01-03",22.8829,23.1442,22.8442,23.0861,1548200.0],["2025-01-06",23.0571,23.2217,22.6506,22.6796,1551200.0],["2025-01-07",22.6699,22.9506,22.5441,22.6893,1776700.0],["2025-01-08",22.4473,22.8732,22.3892,22.8732,1729800.0],["2025-01-10",22.4473,22.5634,22.1085,22.1569,1885500.0],["2025-01-13",22.0601,22.4666,21.9827,22.4376,1631100.0],["2025-01-14",22.5344,23.0765,22.5344,22.941,1934600.0],["2025-01-15",23.4153,23.4153,23.1055,23.2701,1720000.0],["2025-01-16",23.2313,23.6185,23.1636,23.5605,1409700.0],["2025-01-17",23.5895,23.8605,23.483,23.6766,1954300.0],["2025-01-21",23.7153,24.0154,23.696,23.7734,1164300.0],["2025-01-22",23.6863,23.967,23.5895,23.8121,1492900.0],["2025-01-23",23.7444,24.0928,23.6282,23.996,1685600.0],["2025-01-24",23.9283,24.0251,23.8218,23.9573,1298600.0],["2025-01-27",24.0735,24.8188,23.967,24.7607,1792700.0],["2025-01-28",24.6639,24.8963,24.5962,24.6543,1243200.0],["2025-01-29",24.5768,24.8672,24.3348,24.4994,1134200.0],["2025-01-30",24.7704,25.0511,24.6639,24.8866,917400.0],["2025-01-31",24.7801,24.9253,24.5381,24.722,1780800.0],["2025-02-03",24.0541,24.6736,24.0251,24.3348,2192800.0],["2025-02-04",24.7995,25.235,24.2477,24.7704,2938300.0],["2025-02-05",24.7511,24.8091,24.4123,24.7027,1832800.0],["2025-02-06",24.964,25.0027,24.451,24.6446,1686300.0],["2025-02-07",24.5768,24.6543,24.3252,24.451,1968200.0],["2025-02-10",24.48,24.4897,24.1703,24.209,1398300.0],["2025-02-11",24.1122,24.2671,23.938,23.938,1585700.0],["2025-02-12",23.7153,23.7444,23.2507,23.3572,1474500.0],["2025-02-13",23.4249,23.7831,23.2701,23.7444,1439800.0],["2025-02-14",23.7153,24.0154,23.6089,23.8992,2342200.0],["2025-02-18",23.9674,24.1133,23.6754,24.0841,1986800.0],["2025-02-19",23.8311,24.2496,23.8117,23.8895,1902100.0],["2025-02-20",23.8506,23.9674,23.7338,23.763,1314600.0],["2025-02-21",23.9576,24.0744,23.2959,23.3251,1842500.0],["2025-02-24",23.4711,23.5587,23.2278,23.2375,2142600.0],["2025-02-25",23.4127,23.656,23.1694,23.4419,1971500.0],["2025-02-26",23.2862,23.5781,23.2862,23.4614,2029300.0],["2025-02-27",23.4711,23.8895,23.4322,23.617,1500500.0],["2025-02-28",23.7533,23.9479,23.6073,23.9479,2550600.0],["2025-03-03",23.8895,24.3079,23.7144,23.909,1380000.0],["2025-03-04",23.7046,23.7338,22.9748,22.9845,1533300.0],["2025-03-05",22.8775,23.2083,22.7413,23.1013,1679400.0],["2025-03-06",22.9651,23.0624,22.7315,22.9845,1857800.0],["2025-03-07",22.9651,23.2473,22.7121,23.15,2018600.0],["2025-03-10",23.0429,23.2375,22.5272,22.605,2507800.0],["2025-03-11",22.6731,22.751,22.0212,22.1963,2293700.0],["2025-03-12",22.3326,22.3812,21.8947,21.992,2507300.0],["2025-03-13",22.0698,22.4785,21.8655,21.953,2852900.0],["2025-03-14",22.0406,22.5174,21.9531,22.4785,1978800.0],["2025-03-17",22.245,22.4688,21.7,22.4299,4155000.0],["2025-03-18",22.4007,22.7413,22.4007,22.5758,3134800.0],["2025-03-19",22.7218,22.8775,22.498,22.7802,3950900.0],["2025-03-20",22.6537,23.2083,22.6537,23.0721,2816200.0],["2025-03-21",22.9164,23.1305,22.6731,22.9164,23038300.0],["2025-03-24",23.1208,23.4614,22.9261,23.4127,2629600.0],["2025-03-25",23.5295,23.7727,23.4808,23.6365,1755900.0],["2025-03-26",23.8117,24.2106,23.7144,24.0744,2003900.0],["2025-03-27",24.2204,24.3371,24.0257,24.162,2262600.0],["2025-03-28",24.2106,24.3079,23.7046,23.7435,1718400.0],["2025-03-31",23.6073,24.2593,23.5392,24.1133,2828900.0],["2025-04-01",24.0939,24.5804,24.0744,24.4928,2055500.0],["2025-04-02",24.2788,24.8821,24.2788,24.8626,2259900.0],["2025-04-03",24.1133,24.5123,23.4516,23.6657,2255200.0],["2025-04-04",22.8872,22.9651,22.1671,22.5174,3169300.0],["2025-04-07",21.7876,23.1792,21.5541,21.9141,2635500.0],["2025-04-08",22.7315,22.8288,21.5249,21.8266,2322900.0],["2025-04-09",21.7195,23.364,21.3497,23.2473,2638900.0],["2025-04-10",23.0235,23.0818,22.0698,22.5856,2510900.0],["2025-04-11",22.5466,23.3154,22.3326,23.2959,2341600.0],["2025-04-14",23.5684,23.8798,23.4905,23.6462,2177600.0],["2025-04-15",23.6754,24.0452,23.6073,23.6365,2041200.0],["2025-04-16",23.6462,23.8409,22.9943,23.1986,2549000.0],["2025-04-17",23.1889,23.617,23.1889,23.3835,1681200.0],["2025-04-21",23.2765,23.2862,22.6148,22.7705,1707700.0],["2025-04-22",22.9845,23.617,22.9553,23.5489,1855100.0],["2025-04-23",23.8992,24.269,23.3543,23.5003,1957100.0],["2025-04-24",23.4516,24.0549,23.3543,24.0452,2374700.0],["2025-04-25",23.9576,23.9771,23.4905,23.5684,1505500.0],["2025-04-28",23.5781,23.9479,23.5781,23.8992,1375900.0],["2025-04-29",23.763,24.1133,23.7435,24.016,1986900.0],["2025-04-30",23.8701,24.3663,23.6462,24.2398,2889900.0],["2025-05-01",24.4247,25.0864,23.9284,24.6291,2206900.0],["2025-05-02",24.9697,25.5146,24.8821,25.3978,2048800.0],["2025-05-05",25.2713,25.4854,25.1837,25.3394,1306400.0],["2025-05-06",25.1545,25.4367,25.1448,25.3102,1386900.0],["2025-05-07",25.4075,25.6508,25.3589,25.4951,1492500.0],["2025-05-08",25.7885,26.0037,25.6614,25.6614,1200000.0],["2025-05-09",25.6907,25.8178,25.3875,25.5929,1261900.0],["2025-05-12",26.1015,26.3166,25.7494,25.9939,1846800.0],["2025-05-13",26.0819,26.1308,25.8178,26.0037,1292000.0],["2025-05-14",25.9352,26.1797,25.5147,25.6614,1571000.0],["2025-05-15",25.6516,25.7983,25.5636,25.7689,1795600.0],["2025-05-16",25.7494,26.3264,25.632,26.3068,1946600.0],["2025-05-19",26.1406,26.2384,26.0232,26.1112,1315100.0],["2025-05-20",26.0134,26.3264,25.9939,26.0232,1468300.0],["2025-05-21",25.7592,25.8863,25.3875,25.4169,1652400.0],["2025-05-22",25.4756,25.6809,25.2702,25.5538,1725800.0],["2025-05-23",25.2213,25.5342,25.2213,25.4169,1365100.0],["2025-05-27",25.7005,26.0526,25.3875,26.033,1389700.0],["2025-05-28",26.033,26.1308,25.8178,25.8472,1623000.0],["2025-05-29",25.8863,25.9548,25.6614,25.9352,1259400.0],["2025-05-30",25.8863,26.0134,25.7885,25.8667,1977000.0],["2025-06-02",25.7298,25.7787,25.4364,25.7396,1202200.0],["2025-06-03",25.6712,25.9841,25.4951,25.8863,1899700.0],["2025-06-04",25.8765,25.9743,25.4853,25.4853,1289300.0],["2025-06-05",25.5245,25.6027,25.3191,25.4462,1122000.0],["2025-06-06",25.7592,25.8178,25.5147,25.7298,878100.0],["2025-06-09",25.6809,25.8178,25.2898,25.4756,1198100.0],["2025-06-10",25.5049,25.769,25.456,25.6516,996100.0],["2025-06-11",25.6712,26.1992,25.6712,25.9548,2361800.0],["2025-06-12",25.7592,26.3264,25.632,26.3068,1614300.0],["2025-06-13",26.1308,26.522,26.0526,26.2579,1880400.0],["2025-06-16",26.3948,26.7371,26.3068,26.3459,2037000.0],["2025-06-17",26.3459,26.3459,25.5538,25.8374,2469600.0],["2025-06-18",25.8863,26.5415,25.8863,26.3557,2266700.0],["2025-06-20",26.4633,26.5709,26.3166,26.4242,6736200.0],["2025-06-23",26.4633,27.1283,26.4144,27.099,2358400.0],["2025-06-24",27.2848,27.6564,27.2359,27.4804,3239700.0],["2025-06-25",27.3043,27.4412,26.8154,26.8642,1643000.0],["2025-06-26",27.0109,27.1185,26.8154,26.9914,2005000.0],["2025-06-27",27.0012,27.187,26.9034,27.0598,3319100.0],["2025-06-30",27.099,27.2457,26.962,27.2261,2341900.0],["2025-07-01",27.099,27.7248,27.099,27.5782,2091300.0],["2025-07-02",27.5195,27.6173,27.1968,27.2945,1745200.0],["2025-07-03",27.3728,28.0378,27.3434,27.8911,3959400.0],["2025-07-07",27.5488,27.6955,26.7273,26.8154,2383500.0],["2025-07-08",26.698,27.0305,26.6295,26.6491,2213600.0],["2025-07-09",26.6393,26.698,25.9841,25.9939,2858800.0],["2025-07-10",25.9548,26.0134,25.2115,25.2995,3844400.0],["2025-07-11",25.0942,25.2311,24.5856,24.703,3982300.0],["2025-07-14",24.6932,25.0844,24.6052,24.9768,2694100.0],["2025-07-15",24.8497,25.1333,24.4389,24.5074,2944100.0],["2025-07-16",24.4878,24.6834,24.2336,24.5563,3060900.0],["2025-07-17",24.527,24.7617,24.4292,24.7519,2532300.0],["2025-07-18",24.791,24.9084,24.5758,24.6443,1866800.0],["2025-07-21",24.7519,25.0746,24.6736,24.9279,2105000.0],["2025-07-22",24.9475,25.2702,24.9279,25.1528,2573600.0],["2025-07-23",25.2604,25.2898,25.0648,25.1724,1709300.0],["2025-07-24",25.1039,25.2702,24.9573,24.9964,1760500.0],["2025-07-25",24.9964,25.1724,24.9181,25.0648,1660300.0],["2025-07-28",25.0257,25.1039,24.8008,24.9768,2259900.0],["2025-07-29",25.1822,25.3093,25.0942,25.1137,1942300.0],["2025-07-30",25.1039,25.2409,24.7128,24.8106,2085800.0],["2025-07-31",25.0453,25.6418,24.967,25.3289,3640000.0],["2025-08-01",25.368,25.7689,25.28,25.7005,2466100.0],["2025-08-04",25.7885,26.1308,25.7494,26.1308,1928100.0],["2025-08-05",26.1797,26.3655,26.0819,26.3459,1798800.0],["2025-08-06",26.4046,26.6002,26.2775,26.434,1916200.0],["2025-08-07",26.5815,26.5815,25.9422,26.0209,2285200.0],["2025-08-08",26.1684,26.8962,26.1193,26.7191,2097600.0],["2025-08-11",26.6896,27.0338,26.6896,26.8765,1524400.0],["2025-08-12",27.083,27.2993,26.7978,27.0633,2559500.0],["2025-08-13",27.1912,27.3485,26.906,27.2994,3152500.0],["2025-08-14",27.1715,27.4174,27.0338,27.3977,2079700.0],["2025-08-15",27.4764,27.4764,26.9748,27.0535,1744000.0],["2025-08-18",26.906,27.0043,26.7093,26.8076,1321400.0],["2025-08-19",26.7978,27.142,26.7486,27.0043,1421000.0],["2025-08-20",27.1027,27.142,26.8568,27.0437,2069900.0],["2025-08-21",26.9453,27.2403,26.9257,27.083,1301000.0],["2025-08-22",27.2305,27.732,27.1912,27.6829,1332900.0],["2025-08-25",27.6042,27.7124,27.4469,27.4567,1068400.0],["2025-08-26",27.437,27.5157,27.2895,27.3879,1992500.0],["2025-08-27",27.378,27.5944,27.201,27.5354,1385500.0],["2025-08-28",27.6042,27.6632,27.0142,27.2207,1201500.0],["2025-08-29",27.201,27.4075,27.1912,27.3682,1578100.0],["2025-09-02",27.1617,27.3682,27.024,27.3682,1370900.0],["2025-09-03",27.1813,27.6435,27.1813,27.5845,1196600.0],["2025-09-04",27.8107,27.9877,27.673,27.9681,1580700.0],["2025-09-05",28.0172,28.2336,27.7517,27.9287,1659200.0],["2025-09-08",27.8796,28.0074,27.6042,27.9386,1252900.0],["2025-09-09",27.9287,28.0271,27.6337,27.7812,1175800.0],["2025-09-10",27.7714,28.0271,27.6042,27.8992,1483700.0],["2025-09-11",27.9681,28.4991,27.8796,28.4401,1751500.0],["2025-09-12",28.2828,28.3811,27.9484,27.9582,1538200.0],["2025-09-15",27.9091,27.9287,27.4862,27.5255,1745100.0],["2025-09-16",27.5354,27.614,27.2895,27.4174,1722700.0],["2025-09-17",27.5255,27.8894,27.3387,27.5354,2489900.0],["2025-09-18",27.5944,28.5286,27.5944,28.0271,4176500.0],["2025-09-19",27.8107,28.1746,27.7911,27.8599,10318000.0],["2025-09-22",27.7517,27.9484,27.5944,27.6534,2638200.0],["2025-09-23",27.732,27.9976,27.6927,27.8009,3923700.0],["2025-09-24",27.8599,28.0566,27.7025,28.0467,1780100.0],["2025-09-25",28.0074,28.0861,27.8009,27.9189,1346700.0],["2025-09-26",28.0271,28.2926,27.9877,28.2926,1215800.0],["2025-09-29",28.3221,28.3221,27.7517,27.9681,1517800.0],["2025-09-30",27.9877,28.1943,27.7714,27.8992,1526900.0],["2025-10-01",27.8107,27.9091,27.5649,27.6337,1938500.0],["2025-10-02",27.4764,27.5059,26.9355,27.2895,1660900.0],["2025-10-03",27.2797,27.4567,26.8765,27.0535,1578000.0],["2025-10-06",27.0928,27.2108,26.6798,26.7781,1645400.0],["2025-10-07",26.7486,26.8863,26.5421,26.5913,1743900.0],["2025-10-08",26.6798,26.8863,26.5126,26.5323,1363400.0],["2025-10-09",26.5323,26.6306,26.2373,26.434,1505200.0],["2025-10-10",26.552,26.611,26.1979,26.2864,1574600.0],["2025-10-13",26.2668,26.6405,26.2078,26.5126,1678100.0],["2025-10-14",26.4438,27.2895,26.4438,27.201,1958400.0],["2025-10-15",27.2207,27.4174,26.7388,26.9158,1994500.0],["2025-10-16",26.8273,26.8273,25.9324,26.1193,1950000.0],["2025-10-17",26.2668,26.5225,26.1389,26.4733,1449600.0],["2025-10-20",26.552,26.7388,26.2766,26.6208,1392300.0],["2025-10-21",26.5225,26.9552,26.4438,26.7191,1666200.0],["2025-10-22",26.611,27.0338,26.611,26.906,1430800.0],["2025-10-23",27.1027,27.26,26.8765,26.9748,1835000.0],["2025-10-24",27.1027,27.2502,26.9158,26.9257,1717100.0],["2025-10-27",26.8667,26.9355,26.4536,26.5421,1738000.0],["2025-10-28",26.4831,26.552,26.2274,26.3258,1592200.0],["2025-10-29",26.2078,26.3651,25.7554,25.9226,2923700.0],["2025-10-30",26.2373,27.083,25.7652,27.0437,3032100.0],["2025-10-31",26.8765,27.26,26.847,26.965,2659700.0],["2025-11-03",26.8273,27.2797,26.5028,27.2207,1572300.0],["2025-11-04",27.2403,27.6239,27.0928,27.6042,1217400.0],["2025-11-05",27.5354,27.6829,27.26,27.6042,1935000.0],["2025-11-06",27.6339,27.8613,27.2977,27.3274,1394500.0],["2025-11-07",27.2087,27.7229,26.8825,27.713,1582100.0],["2025-11-10",27.6635,28.0986,27.4658,27.97,1560400.0],["2025-11-11",28.0986,28.237,27.9305,28.1579,938500.0],["2025-11-12",28.0986,28.2765,27.9799,28.148,1281500.0],["2025-11-13",28.1678,28.2172,27.8316,27.8712,1341500.0],["2025-11-14",27.8712,27.9404,27.5943,27.8909,1245700.0],["2025-11-17",27.9799,27.9799,27.2087,27.2878,1124500.0],["2025-11-18",27.2285,27.6339,27.1197,27.5053,1356800.0],["2025-11-19",27.4757,27.7525,27.4757,27.5053,1201500.0],["2025-11-20",27.6932,28.0887,27.5053,27.6833,1173200.0],["2025-11-21",27.8909,28.2666,27.6833,27.97,1053600.0],["2025-11-24",27.8909,28.0788,27.8118,27.8514,1964500.0],["2025-11-25",28.0491,28.3358,27.9107,28.1183,1698900.0],["2025-11-26",28.1183,28.3556,28.059,28.059,1708500.0],["2025-11-28",28.237,28.3259,28.0096,28.0293,922400.0],["2025-12-01",27.9206,28.2073,27.8712,28.2073,1606200.0],["2025-12-02",28.2271,28.3754,28.0096,28.0491,1439200.0],["2025-12-03",28.1282,28.3259,27.881,27.9601,1297500.0],["2025-12-04",27.8415,27.9206,27.4954,27.6042,1133600.0],["2025-12-05",27.4954,27.7624,27.4954,27.6734,1486800.0],["2025-12-08",27.5251,27.6438,27.2681,27.4361,1424000.0],["2025-12-09",27.5647,27.8118,27.2681,27.4757,1465500.0],["2025-12-10",27.535,28.7511,27.3274,28.6423,3132600.0],["2025-12-11",28.7412,28.8796,28.4841,28.761,1747900.0],["2025-12-12",28.8697,28.8697,28.494,28.6819,1234000.0],["2025-12-15",28.7214,28.929,28.4545,28.8203,1922000.0],["2025-12-16",28.9093,29.1367,28.6226,28.7511,1663300.0],["2025-12-17",28.7511,29.2751,28.6226,29.0675,1654300.0],["2025-12-18",29.3048,29.631,29.018,29.5223,1841500.0],["2025-12-19",29.4926,29.5717,29.0971,29.2949,5607000.0],["2025-12-22",29.2553,29.4728,29.2355,29.3245,1938000.0],["2025-12-23",29.374,29.4728,29.2158,29.3443,1727000.0],["2025-12-24",29.3245,29.5717,29.3245,29.3838,554900.0],["2025-12-26",29.374,29.4827,29.2751,29.4531,949500.0],["2025-12-29",29.4926,29.5519,29.1466,29.3641,1462700.0],["2025-12-30",29.3344,29.3838,29.1564,29.2652,1017000.0],["2025-12-31",29.2454,29.3641,28.8401,28.8895,1564300.0],["2026-01-02",28.8104,28.9686,28.494,28.8203,1327600.0],["2026-01-05",28.6226,29.4531,28.6226,29.2257,1836500.0],["2026-01-06",29.0378,29.2158,28.3457,28.6522,1982800.0],["2026-01-07",28.761,28.8598,28.3457,28.4149,1594400.0],["2026-01-08",28.3556,28.7807,28.326,28.7511,1768800.0],["2026-01-09",28.7709,29.0576,28.6819,28.6819,1670900.0],["2026-01-12",28.4149,28.4841,27.4757,27.5844,2427900.0],["2026-01-13",27.4955,27.535,25.3302,25.4093,5198400.0],["2026-01-14",25.4192,25.9926,25.3104,25.8246,3804300.0],["2026-01-15",26.0025,26.309,25.6071,25.9037,2420000.0],["2026-01-16",25.8938,26.1706,25.8938,26.1113,2506900.0],["2026-01-20",25.8839,26.309,25.8345,26.0421,2457500.0],["2026-01-21",26.0223,26.5463,25.8345,26.3782,2290500.0],["2026-01-22",26.4178,26.5859,26.2596,26.576,1991500.0],["2026-01-23",26.5364,26.5463,25.7652,25.9729,2058600.0],["2026-01-26",26.0717,26.4376,26.0421,26.1904,2086500.0],["2026-01-27",26.1409,26.3387,26.0619,26.1904,2400300.0],["2026-01-28",26.052,26.4178,26.052,26.1311,2511200.0],["2026-01-29",26.2991,26.7144,26.2102,26.7045,2398400.0],["2026-01-30",26.4277,26.8034,26.309,26.6155,2450400.0],["2026-02-02",26.6847,27.3471,26.5265,27.2384,4224300.0],["2026-02-03",25.8443,26.5661,25.1226,25.8246,4294300.0],["2026-02-04",25.9234,26.6155,25.8345,26.2991,3103000.0],["2026-02-05",26.4277,27.011,26.3486,26.9616,2534000.0],["2026-02-06",27.1296,27.4955,26.9121,27.0011,2301000.0],["2026-02-09",26.8528,26.9418,26.2794,26.3189,1988000.0],["2026-02-10",26.4376,26.6452,26.2497,26.5364,1453000.0],["2026-02-11",26.6254,27.189,26.5859,27.0505,1879900.0],["2026-02-12",27.1593,27.3076,26.9517,27.1099,2607200.0],["2026-02-13",26.8627,27.011,26.1113,26.3585,3315100.0],["2026-02-17",26.3485,26.8854,26.2889,26.6965,2064600.0],["2026-02-18",26.6667,26.9153,26.3684,26.6269,1946400.0],["2026-02-19",26.5275,26.7263,25.742,25.911,2300200.0],["2026-02-20",26.0005,26.2889,25.921,26.0602,3056200.0],["2026-02-23",26.0701,26.269,25.6028,25.6426,1969200.0],["2026-02-24",25.6227,26.0502,25.563,25.9806,2233200.0],["2026-02-25",26.0403,26.4479,25.9011,26.3684,1730500.0],["2026-02-26",26.4877,26.7462,26.4877,26.6567,1757400.0],["2026-02-27",26.4778,26.6468,26.3087,26.3783,3929500.0],["2026-03-02",26.0701,27.1141,26.0701,26.965,1931000.0],["2026-03-03",26.4579,26.8357,26.2292,26.5673,2060400.0],["2026-03-04",26.5474,26.8059,26.2889,26.7462,1909400.0],["2026-03-05",26.5673,26.8655,26.3485,26.6269,1584100.0],["2026-03-06",26.2292,26.4877,25.7221,26.3684,2063500.0],["2026-03-09",26.1596,26.5076,25.9607,26.4181,1775200.0],["2026-03-10",26.3286,26.4977,25.9906,26.2391,1733100.0],["2026-03-11",26.1795,26.3386,25.4835,25.7321,2128900.0],["2026-03-12",25.2647,26.0105,25.2647,25.9607,2341600.0],["2026-03-13",26.1596,26.259,25.5531,25.8911,2039600.0],["2026-03-16",26.0701,26.3286,25.9409,25.9607,1420700.0],["2026-03-17",26.259,26.3087,25.9906,26.0005,1625300.0],["2026-03-18",25.8315,26.0701,25.3443,25.6426,1945600.0],["2026-03-19",25.6028,25.921,25.4934,25.8414,2129300.0],["2026-03-20",25.8315,25.9508,25.4039,25.5133,3312300.0],["2026-03-23",26.0204,26.0403,25.6923,25.7221,1389700.0],["2026-03-24",25.5332,26.0105,25.5332,25.7321,1589900.0],["2026-03-25",25.9806,26.0701,25.4835,25.8613,1557400.0],["2026-03-26",25.7718,26.0403,25.7718,25.9607,1874900.0],["2026-03-27",25.8414,25.9309,25.4835,25.573,2171800.0],["2026-03-30",25.8017,26.0701,25.6426,25.9409,1357100.0],["2026-03-31",26.3783,26.4281,25.7718,26.0999,1633500.0],["2026-04-01",26.0801,26.2093,25.9011,26.1099,1557800.0],["2026-04-02",26.0303,26.5374,25.9508,26.3684,2081500.0],["2026-04-06",26.3684,26.8854,26.3684,26.8655,1512900.0],["2026-04-07",26.8258,27.2135,26.8258,26.8755,1932200.0],["2026-04-08",26.8457,27.3826,26.8457,27.2732,2471000.0],["2026-04-09",27.2235,27.7604,27.1937,27.6013,1205600.0],["2026-04-10",27.6013,27.8002,27.0246,27.0445,1676800.0],["2026-04-13",27.0047,27.3329,26.8059,27.3329,1263800.0],["2026-04-14",27.1638,27.3428,27.0843,27.1241,1395700.0],["2026-04-15",27.1042,27.2235,26.8357,27.0644,1842400.0],["2026-04-16",27.0445,27.4522,27.0445,27.2434,1371200.0],["2026-04-17",27.4223,28.0686,27.4223,27.8101,1546700.0],["2026-04-20",27.7604,28.1979,27.7206,27.8201,1549000.0],["2026-04-21",27.8797,27.999,27.5516,27.8201,1645400.0],["2026-04-22",27.8399,28.1084,27.8201,28.009,1393400.0],["2026-04-23",28.0487,28.7149,28.0487,28.6055,1665100.0],["2026-04-24",28.5757,28.7348,28.3967,28.4663,1645200.0],["2026-04-27",28.5558,28.9038,28.5558,28.8641,2026700.0],["2026-04-28",29.1325,29.3612,28.6851,28.8143,2863100.0],["2026-04-29",28.7646,29.1723,28.7646,28.9635,2378100.0],["2026-04-30",27.6908,28.1879,26.269,26.3286,5905300.0],["2026-05-01",26.0502,26.5871,25.6426,26.1099,2976300.0],["2026-05-04",25.8315,26.2093,25.7022,26.0204,3277200.0],["2026-05-05",26.0502,26.3883,25.921,26.09,2254100.0],["2026-05-06",26.17,26.66,26.16,26.4,2792800.0],["2026-05-07",26.34,26.82,26.21,26.58,3048500.0],["2026-05-08",26.94,27.02,26.54,26.75,2355400.0],["2026-05-11",26.85,26.92,25.92,26.1,1939600.0],["2026-05-12",26.18,26.22,25.69,26.06,1993400.0],["2026-05-13",25.88,25.97,25.53,25.78,1673900.0],["2026-05-14",25.99,26.17,25.88,25.91,1212500.0],["2026-05-15",26.08,26.1,25.81,25.9,1288200.0],["2026-05-18",25.91,26.52,25.72,26.38,1233300.0],["2026-05-19",26.39,26.44,25.9,26.07,1553500.0],["2026-05-20",26.13,26.42,26.0,26.33,1200700.0],["2026-05-21",26.15,26.26,25.76,26.17,1543600.0],["2026-05-22",26.12,26.26,25.93,26.0,1347500.0],["2026-05-26",25.98,26.18,25.87,26.02,1503900.0],["2026-05-27",26.01,26.3,25.66,25.86,1726600.0],["2026-05-28",25.73,25.9,25.44,25.51,1529600.0],["2026-05-29",25.55,25.71,25.21,25.22,2505000.0],["2026-06-01",25.77,25.77,25.04,25.06,2505900.0],["2026-06-02",25.07,25.41,24.89,24.89,2433700.0],["2026-06-03",24.98,25.22,24.69,24.86,1688900.0],["2026-06-04",25.26,25.54,25.05,25.12,1690400.0],["2026-06-05",25.23,25.62,25.2,25.51,1254400.0],["2026-06-08",25.38,25.6,25.22,25.25,1623500.0],["2026-06-09",25.35,25.77,25.35,25.55,1557500.0],["2026-06-10",25.71,26.02,25.67,25.72,1986600.0],["2026-06-11",25.8,25.88,25.32,25.47,2074200.0],["2026-06-12",25.61,25.92,25.55,25.81,1563900.0],["2026-06-15",25.87,26.16,25.78,25.84,1667600.0],["2026-06-16",26.04,26.43,26.04,26.37,1524100.0],["2026-06-17",26.2,26.53,25.96,26.25,1632800.0],["2026-06-18",26.41,26.49,25.92,26.06,4565800.0],["2026-06-22",26.13,26.45,26.11,26.3,1380200.0],["2026-06-23",26.5,26.67,26.33,26.49,1490800.0],["2026-06-24",26.55,27.18,26.54,27.05,1526600.0],["2026-06-25",27.1,27.9,27.09,27.36,1735300.0],["2026-06-26",27.48,27.89,27.29,27.84,3663900.0],["2026-06-29",27.71,28.23,27.62,28.23,1790500.0],["2026-06-30",28.13,28.37,28.01,28.2,1829000.0],["2026-07-01",27.75,28.35,27.75,28.13,1981800.0],["2026-07-02",28.31,28.42,27.61,28.23,1704300.0],["2026-07-06",28.22,28.46,28.175,28.21,1686775.36241],["2026-07-07",28.4,28.67,28.175,28.19,2198500.059696],["2026-07-08",28.22,28.225,27.72,28.13,1662157.574421],["2026-07-09",28.12,28.46,28.04,28.19,1950836.428399],["2026-07-10",28.26,28.385,27.98,28.14,1381891.036608],["2026-07-13",28.28,28.475,27.985,28.42,1481190.512746],["2026-07-14",28.29,28.91,28.29,28.55,1991352.274176],["2026-07-15",28.43,28.68,27.87,28.09,2630324.382489],["2026-07-16",28.2,29.25,28.2,29.24,2345108.27474],["2026-07-17",29.31,29.7,29.1725,29.47,2031326.226987],["2026-07-20",29.43,29.515,29.17,29.32,1480284.706852],["2026-07-21",29.26,29.406,28.815,29.1,1905489.466429],["2026-07-22",29.06,29.17,28.89,29.04,1552590.401181],["2026-07-23",28.92,29,28.53,28.96,1405251.678424],["2026-07-24",29.09,29.75,28.965,29.65,1643636.878841],["2026-07-27",29.67,30.215,29.5,30,1722197.338939],["2026-07-28",30.2,30.665,30.2,30.58,1816634.730592],["2026-07-29",30.44,31.0256,30.385,30.58,2147170.689103],["2026-07-30",31.89,31.89,29.88,30.45,2237754.099308],["2026-07-31",30.59,30.74,29.86,30.04,1935486.985477],["2026-08-03",29.7,30.79,29.62,30.58,2135200.902536],["2026-08-04",30.31,31.04,30.31,30.95,1793013.592117],["2026-08-05",30.88,30.92,30.37,30.59,1689992.995241],["2026-08-06",30.65,30.755,29.99,30.26,1493494.416581],["2026-08-07",30.3,30.745,29.955,30.48,1573081.566025],["2026-08-10",30.34,30.585,30.24,30.54,162160.803554],["2026-08-11",30.24,30.74,30.24,30.35,1373325.606619],["2026-08-12",30.28,30.81,30.26,30.64,1777894.356041],["2026-08-13",30.88,30.93,30.55,30.84,1552293.333182],["2026-08-14",31,31.165,30.81,31.16,1357966.11759]]}