{"t":"RDN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-10-30",3.4659,3.727,3.4659,3.6083,14513600.0],["1992-11-02",3.6558,3.8457,3.6558,3.7982,3533600.0],["1992-11-03",3.7507,3.7982,3.7033,3.727,1505200.0],["1992-11-04",3.727,3.7745,3.7033,3.727,558000.0],["1992-11-05",3.727,3.8932,3.727,3.8932,804800.0],["1992-11-06",3.8694,3.8932,3.8219,3.8694,435200.0],["1992-11-09",3.8694,3.9406,3.8694,3.9406,592800.0],["1992-11-10",3.9644,4.0356,3.8932,3.9169,660400.0],["1992-11-11",3.9406,4.0119,3.9406,4.0119,462800.0],["1992-11-12",4.0119,4.2255,3.9881,4.2018,1310400.0],["1992-11-13",4.2255,4.7478,4.2255,4.5579,1408000.0],["1992-11-16",4.5341,4.819,4.3442,4.3679,1239600.0],["1992-11-17",4.3917,4.6053,4.3679,4.4154,351200.0],["1992-11-18",4.3917,4.4629,4.3442,4.4392,370400.0],["1992-11-19",4.4392,4.4392,4.4154,4.4154,75200.0],["1992-11-20",4.3917,4.6053,4.3917,4.5341,521600.0],["1992-11-23",4.5579,4.7478,4.4629,4.7478,635200.0],["1992-11-24",4.724,4.724,4.7003,4.7003,608000.0],["1992-11-25",4.7003,4.724,4.6528,4.6528,123200.0],["1992-11-27",4.7003,4.724,4.6765,4.7003,200000.0],["1992-11-30",4.6528,4.7003,4.6528,4.7003,495200.0],["1992-12-01",4.6765,4.7003,4.6528,4.6528,216400.0],["1992-12-02",4.6053,4.6053,4.4154,4.4154,387200.0],["1992-12-03",4.4154,4.4154,4.273,4.3679,425600.0],["1992-12-04",4.3679,4.6291,4.3679,4.5341,477200.0],["1992-12-07",4.5816,4.7003,4.5579,4.7003,264000.0],["1992-12-08",4.724,4.7478,4.5816,4.6053,341200.0],["1992-12-09",4.5579,4.5579,4.4866,4.4866,271200.0],["1992-12-10",4.5104,4.5341,4.4154,4.4392,641200.0],["1992-12-11",4.4154,4.4392,4.4154,4.4392,204400.0],["1992-12-14",4.4392,4.4392,4.3205,4.3679,157200.0],["1992-12-15",4.3917,4.3917,4.273,4.273,159600.0],["1992-12-16",4.273,4.273,4.1068,4.178,390000.0],["1992-12-17",4.2255,4.4629,4.2255,4.4154,127200.0],["1992-12-18",4.4629,4.5341,4.3679,4.3679,391200.0],["1992-12-21",4.3205,4.3205,4.1306,4.1306,69600.0],["1992-12-22",4.178,4.5816,4.178,4.5816,852800.0],["1992-12-23",4.6291,4.7715,4.6053,4.7478,900400.0],["1992-12-24",4.7003,4.8427,4.7003,4.7478,283600.0],["1992-12-28",4.7478,4.8427,4.6528,4.6528,191200.0],["1992-12-29",4.6528,4.7952,4.6528,4.7478,411200.0],["1992-12-30",4.7715,4.9614,4.7478,4.8902,337600.0],["1992-12-31",4.9377,5.0326,4.9377,4.9851,179600.0],["1993-01-04",4.9377,4.9377,4.7952,4.8665,198000.0],["1993-01-05",4.8902,4.9139,4.7952,4.8427,366000.0],["1993-01-06",4.7952,4.8427,4.7952,4.8427,818400.0],["1993-01-07",4.8427,4.8665,4.6053,4.6053,1440400.0],["1993-01-08",4.6291,4.6291,4.3917,4.4866,569600.0],["1993-01-11",4.4629,4.7952,4.4629,4.724,367200.0],["1993-01-12",4.724,4.724,4.6053,4.6291,94800.0],["1993-01-13",4.5816,4.7952,4.4866,4.7478,439600.0],["1993-01-14",4.7952,4.9852,4.7952,4.9377,298800.0],["1993-01-15",4.9614,5.2463,4.9614,5.1751,523200.0],["1993-01-18",5.1276,5.4837,5.1276,5.2938,95200.0],["1993-01-19",5.2938,5.2938,5.1513,5.27,110000.0],["1993-01-20",5.27,5.4124,5.2225,5.365,146000.0],["1993-01-21",5.4124,5.5311,5.3412,5.4362,280000.0],["1993-01-22",5.4124,5.4124,5.2225,5.2938,271200.0],["1993-01-25",5.27,5.4362,5.27,5.4362,150400.0],["1993-01-26",5.4599,5.5549,5.4599,5.4837,117600.0],["1993-01-27",5.5074,5.5549,5.365,5.3887,156400.0],["1993-01-28",5.4362,5.4599,5.2225,5.27,275600.0],["1993-01-29",5.27,5.27,4.9851,5.27,287600.0],["1993-02-01",5.2225,5.2463,5.1038,5.1038,141600.0],["1993-02-02",5.1371,5.2323,5.0896,5.2323,802000.0],["1993-02-03",5.2798,5.3988,5.2798,5.3274,211200.0],["1993-02-04",5.3512,5.5177,5.3512,5.4939,296400.0],["1993-02-05",5.4463,5.4939,5.375,5.3988,37600.0],["1993-02-08",5.3988,5.3988,5.3274,5.3274,12800.0],["1993-02-09",5.2798,5.3274,5.2561,5.2798,110400.0],["1993-02-10",5.2798,5.3274,5.2561,5.3036,96000.0],["1993-02-11",5.3036,5.4225,5.3036,5.4225,204400.0],["1993-02-12",5.5177,5.589,5.3988,5.4225,144800.0],["1993-02-16",5.3988,5.3988,5.2085,5.2561,75600.0],["1993-02-17",5.2323,5.2323,5.1134,5.1134,30800.0],["1993-02-18",5.1371,5.1371,5.0658,5.0896,56400.0],["1993-02-19",5.1134,5.1847,4.9944,5.1371,147600.0],["1993-02-22",5.1371,5.1847,5.1371,5.1847,22000.0],["1993-02-23",5.1847,5.2561,5.1371,5.2561,97200.0],["1993-02-24",5.2561,5.2561,5.1847,5.2323,245600.0],["1993-02-25",5.2798,5.2798,5.2561,5.2561,134000.0],["1993-02-26",5.2561,5.3988,5.2561,5.3988,64000.0],["1993-03-01",5.4463,5.8506,5.4463,5.8506,309600.0],["1993-03-02",5.8506,5.8506,5.6604,5.6604,100400.0],["1993-03-03",5.6841,5.7079,5.6604,5.6841,47200.0],["1993-03-04",5.6366,5.7317,5.6366,5.6841,104800.0],["1993-03-05",5.6604,5.8031,5.6604,5.7555,169600.0],["1993-03-08",5.8031,5.922,5.8031,5.922,282400.0],["1993-03-09",5.922,6.0409,5.8506,6.0409,195200.0],["1993-03-10",6.136,6.3025,6.136,6.136,337600.0],["1993-03-11",6.1598,6.1836,6.0409,6.0409,134000.0],["1993-03-12",5.8506,5.8982,5.7793,5.8031,127200.0],["1993-03-15",5.7555,5.7555,5.5652,5.6841,173600.0],["1993-03-16",5.7317,5.8744,5.7317,5.8744,69200.0],["1993-03-17",5.8506,5.8506,5.6841,5.6841,193600.0],["1993-03-18",5.7317,5.8268,5.7079,5.8031,106800.0],["1993-03-19",5.8506,5.8744,5.7793,5.8031,100000.0],["1993-03-22",5.7555,5.7793,5.7317,5.7317,59200.0],["1993-03-23",5.7079,5.7079,5.7079,5.7079,31200.0],["1993-03-24",5.7079,5.7079,5.589,5.6128,132800.0],["1993-03-25",5.6604,5.6841,5.6366,5.6366,32400.0],["1993-03-26",5.6366,5.6366,5.589,5.6128,53200.0],["1993-03-29",5.6128,5.6128,5.4701,5.4939,106400.0],["1993-03-30",5.5415,5.6366,5.5415,5.5652,54000.0],["1993-03-31",5.5652,5.5652,5.4463,5.4701,66000.0],["1993-04-01",5.4701,5.4939,5.4225,5.4463,170000.0],["1993-04-02",5.4463,5.4463,5.2798,5.2798,116000.0],["1993-04-05",5.2323,5.2561,5.1371,5.2323,223600.0],["1993-04-06",5.2798,5.3274,5.2323,5.2561,625600.0],["1993-04-07",5.2561,5.2561,5.2085,5.2323,96800.0],["1993-04-08",5.2798,5.2798,4.9469,5.1371,696000.0],["1993-04-12",5.1371,5.1371,5.0896,5.0896,172800.0],["1993-04-13",5.1371,5.3274,5.1371,5.2798,502000.0],["1993-04-14",5.2798,5.2798,5.2323,5.2323,114800.0],["1993-04-15",5.1847,5.1847,5.1371,5.1847,363600.0],["1993-04-16",5.2323,5.2323,5.1371,5.1847,56000.0],["1993-04-19",5.1371,5.1609,5.0896,5.0896,30400.0],["1993-04-20",5.1371,5.1371,4.9707,5.042,201200.0],["1993-04-21",5.0896,5.1134,4.8993,5.1134,83600.0],["1993-04-22",5.0896,5.1847,5.0182,5.0182,195600.0],["1993-04-23",4.9707,4.9707,4.9231,4.9231,63200.0],["1993-04-26",4.9469,4.9469,4.709,4.7328,66400.0],["1993-04-27",4.6377,4.6615,4.6139,4.6615,36400.0],["1993-04-28",4.6139,4.6139,4.3999,4.5901,1152800.0],["1993-04-29",4.6377,4.8042,4.5663,4.7328,645200.0],["1993-04-30",4.7328,4.7566,4.709,4.7328,378800.0],["1993-05-03",4.7328,4.8042,4.7328,4.7566,267600.0],["1993-05-04",4.8042,4.8993,4.8042,4.8993,80000.0],["1993-05-05",4.9231,5.1134,4.9231,5.0182,37200.0],["1993-05-06",5.0182,5.042,4.9944,4.9944,198000.0],["1993-05-07",4.9944,4.9944,4.9944,4.9944,3200.0],["1993-05-10",4.9801,5.004,4.9087,5.004,438800.0],["1993-05-11",5.004,5.0278,4.9801,5.0278,300400.0],["1993-05-12",5.0278,5.1231,5.0278,5.0516,26400.0],["1993-05-13",5.004,5.004,4.9087,4.9087,96800.0],["1993-05-14",4.861,4.8848,4.861,4.861,8800.0],["1993-05-17",4.8133,4.8133,4.718,4.7419,34800.0],["1993-05-18",4.718,4.7419,4.6227,4.6227,48000.0],["1993-05-19",4.6227,4.6227,4.5512,4.5751,202000.0],["1993-05-20",4.5989,4.9087,4.5989,4.861,146000.0],["1993-05-21",4.8133,4.8133,4.7657,4.7895,63200.0],["1993-05-24",4.7895,4.8372,4.7895,4.8372,80000.0],["1993-05-25",4.8848,4.9563,4.861,4.9325,126000.0],["1993-05-26",5.0278,5.0993,5.004,5.0278,293600.0],["1993-05-27",5.0516,5.0516,4.9801,4.9801,63200.0],["1993-05-28",4.9563,4.9563,4.9087,4.9563,12000.0],["1993-06-01",4.9563,4.9563,4.9087,4.9325,77600.0],["1993-06-02",4.9325,4.9325,4.8848,4.9087,24400.0],["1993-06-03",4.9563,4.9563,4.8372,4.861,24800.0],["1993-06-04",4.8133,4.8133,4.7419,4.7657,86000.0],["1993-06-07",4.7419,4.7419,4.6942,4.718,20400.0],["1993-06-08",4.6704,4.6704,4.5274,4.5274,70000.0],["1993-06-09",4.5751,4.6227,4.5751,4.5751,39200.0],["1993-06-10",4.5751,4.5751,4.3844,4.4083,478000.0],["1993-06-11",4.5036,4.5036,4.4321,4.4321,133200.0],["1993-06-14",4.4321,4.4559,4.4321,4.4321,86400.0],["1993-06-15",4.4797,4.6227,4.4797,4.5751,168400.0],["1993-06-16",4.6227,4.6942,4.5751,4.6704,170000.0],["1993-06-17",4.9563,4.9563,4.8372,4.9087,880800.0],["1993-06-18",4.9087,5.004,4.9087,4.9325,458400.0],["1993-06-21",4.9087,4.9087,4.7657,4.7895,150400.0],["1993-06-22",4.8133,4.9563,4.8133,4.9563,892000.0],["1993-06-23",4.9563,4.9801,4.8848,4.9087,82400.0],["1993-06-24",4.8848,5.0516,4.8848,5.0278,470000.0],["1993-06-25",5.004,5.004,4.9563,4.9801,54800.0],["1993-06-28",5.0278,5.2184,5.0278,5.2184,97600.0],["1993-06-29",5.2899,5.4329,5.1708,5.1946,527600.0],["1993-06-30",5.1946,5.3852,5.1708,5.3852,268000.0],["1993-07-01",5.3376,5.4805,5.3376,5.4091,368800.0],["1993-07-02",5.4091,5.5044,5.4091,5.5044,52400.0],["1993-07-06",5.4567,5.4805,5.4329,5.4805,165600.0],["1993-07-07",5.4805,5.5044,5.4091,5.4091,157600.0],["1993-07-08",5.3614,5.3852,5.0993,5.1469,1048400.0],["1993-07-09",5.1708,5.2184,5.0516,5.2184,71600.0],["1993-07-12",5.1946,5.2899,5.1946,5.2899,56400.0],["1993-07-13",5.3137,5.3852,5.3137,5.3614,198000.0],["1993-07-14",5.4329,5.4567,5.3376,5.3376,150000.0],["1993-07-15",5.3614,5.4091,5.2661,5.3137,431600.0],["1993-07-16",5.3137,5.3137,5.1946,5.2423,35600.0],["1993-07-19",5.2184,5.2661,5.2184,5.2423,12800.0],["1993-07-20",5.2899,5.2899,5.1708,5.1946,101200.0],["1993-07-21",5.1946,5.1946,5.0755,5.0755,96400.0],["1993-07-22",5.1231,5.2423,5.1231,5.1469,327600.0],["1993-07-23",5.1469,5.1708,4.9563,5.0993,75600.0],["1993-07-26",5.0755,5.1469,5.0755,5.1231,57200.0],["1993-07-27",5.1231,5.1469,5.0516,5.1231,94000.0],["1993-07-28",5.1231,5.1231,5.0516,5.0993,47200.0],["1993-07-29",5.0993,5.1708,5.0993,5.1708,129200.0],["1993-07-30",5.1469,5.2184,5.1469,5.2184,20800.0],["1993-08-02",5.2184,5.2899,5.2184,5.2661,256800.0],["1993-08-03",5.2756,5.3234,5.2518,5.3234,47600.0],["1993-08-04",5.3711,5.4905,5.3711,5.4427,236400.0],["1993-08-05",5.4666,5.4666,5.3472,5.3472,243200.0],["1993-08-06",5.3711,5.395,5.3234,5.3472,146400.0],["1993-08-09",5.395,5.586,5.395,5.5382,124800.0],["1993-08-10",5.586,5.7292,5.5382,5.6815,399200.0],["1993-08-11",5.6815,5.7053,5.6576,5.6815,113600.0],["1993-08-12",5.7769,5.7769,5.586,5.6337,280400.0],["1993-08-13",5.6098,5.6815,5.586,5.586,143600.0],["1993-08-16",5.6098,5.6098,5.5382,5.5382,59600.0],["1993-08-17",5.5621,5.5621,5.395,5.395,107600.0],["1993-08-18",5.4427,5.4427,5.395,5.4427,45200.0],["1993-08-19",5.4666,5.4905,5.4666,5.4905,24800.0],["1993-08-20",5.4427,5.4427,5.2995,5.3234,306800.0],["1993-08-23",5.3472,5.3472,5.3234,5.3234,24400.0],["1993-08-24",5.3711,5.4666,5.3473,5.4666,94400.0],["1993-08-25",5.5144,5.5382,5.4905,5.5382,132800.0],["1993-08-26",5.5144,5.5144,5.4666,5.4905,144400.0],["1993-08-27",5.5144,5.5621,5.4666,5.4666,123200.0],["1993-08-30",5.4905,5.4905,5.4666,5.4666,76400.0],["1993-08-31",5.4905,5.586,5.4905,5.586,130800.0],["1993-09-01",5.5382,5.5621,5.4905,5.5144,96800.0],["1993-09-02",5.5144,5.5382,5.5144,5.5382,69200.0],["1993-09-03",5.5382,5.5382,5.5144,5.5144,11600.0],["1993-09-07",5.5144,5.5382,5.5144,5.5144,14400.0],["1993-09-08",5.5382,5.5382,5.4427,5.4666,157200.0],["1993-09-09",5.5144,5.586,5.5144,5.586,612800.0],["1993-09-10",5.586,5.7531,5.586,5.7292,193200.0],["1993-09-13",5.8724,5.9918,5.8724,5.9679,1329600.0],["1993-09-14",6.0157,6.135,5.9918,6.0157,298400.0],["1993-09-15",6.0395,6.1589,6.0157,6.1589,159200.0],["1993-09-16",6.135,6.1589,6.135,6.135,159600.0],["1993-09-17",6.1111,6.135,6.0634,6.0873,38000.0],["1993-09-20",6.1111,6.1111,6.0395,6.0395,111600.0],["1993-09-21",6.0395,6.0395,5.9679,5.9679,190400.0],["1993-09-22",6.0395,6.0395,5.9918,6.0395,139600.0],["1993-09-23",6.0395,6.0395,5.9679,6.0157,106800.0],["1993-09-24",6.0634,6.1111,6.0634,6.0873,110800.0],["1993-09-27",6.0634,6.1589,6.0634,6.1589,90400.0],["1993-09-28",6.1589,6.3499,6.1589,6.3021,262000.0],["1993-09-29",6.2782,6.2782,6.2305,6.2305,55600.0],["1993-09-30",6.2066,6.2782,6.1828,6.2782,106000.0],["1993-10-01",6.3021,6.3737,6.2782,6.326,346400.0],["1993-10-04",6.3021,6.326,6.3021,6.326,209600.0],["1993-10-05",6.326,6.3499,6.2544,6.2782,77200.0],["1993-10-06",6.2782,6.3499,6.2782,6.3499,165600.0],["1993-10-07",6.3499,6.3976,6.3021,6.3976,127200.0],["1993-10-08",6.3976,6.4453,6.3976,6.4215,142800.0],["1993-10-11",6.3976,6.4215,6.3499,6.3499,97600.0],["1993-10-12",6.3499,6.3499,6.3021,6.3499,166400.0],["1993-10-13",6.3499,6.3737,6.3021,6.3737,169600.0],["1993-10-14",6.3499,6.3499,6.3499,6.3499,6400.0],["1993-10-15",6.3737,6.3976,6.326,6.3737,135200.0],["1993-10-18",6.3737,6.3737,6.2544,6.2544,16000.0],["1993-10-19",6.3021,6.3499,6.1828,6.2066,60000.0],["1993-10-20",6.1589,6.1589,6.0157,6.0157,120800.0],["1993-10-21",6.3021,6.4453,6.2782,6.3976,774000.0],["1993-10-22",6.3737,6.7079,6.3737,6.6363,574800.0],["1993-10-25",6.6363,6.6363,6.5647,6.5886,187600.0],["1993-10-26",6.5886,6.6124,6.5408,6.5647,43600.0],["1993-10-27",6.517,6.5408,6.4453,6.4692,225200.0],["1993-10-28",6.4453,6.4692,6.4453,6.4453,108400.0],["1993-10-29",6.4453,6.4692,6.3737,6.4692,104000.0],["1993-11-01",6.4215,6.4215,6.2782,6.2782,172000.0],["1993-11-02",6.3117,6.3356,6.2639,6.2878,56800.0],["1993-11-03",6.2878,6.2878,6.0726,6.2161,338400.0],["1993-11-04",6.24,6.24,5.9292,5.9292,129200.0],["1993-11-05",5.9531,5.9531,5.714,5.8814,296000.0],["1993-11-08",5.9292,6.0487,5.9292,6.0487,79600.0],["1993-11-09",6.0965,6.1922,6.0965,6.0965,155600.0],["1993-11-10",6.0487,6.0965,6.0487,6.0726,47600.0],["1993-11-11",6.0726,6.0726,6.0487,6.0487,68400.0],["1993-11-12",6.0965,6.0965,6.0487,6.0965,52000.0],["1993-11-15",6.0965,6.0965,5.9531,5.977,67200.0],["1993-11-16",5.977,6.0726,5.977,6.0726,41600.0],["1993-11-17",6.0726,6.0726,5.977,6.0248,436000.0],["1993-11-18",6.0487,6.0726,6.0009,6.0726,11200.0],["1993-11-19",6.0009,6.0726,5.977,6.0248,34800.0],["1993-11-22",6.0009,6.0009,5.8336,5.8336,49600.0],["1993-11-23",5.8336,5.8336,5.5945,5.6423,464000.0],["1993-11-24",5.6901,5.714,5.6901,5.6901,195200.0],["1993-11-26",5.714,5.7379,5.714,5.7379,10800.0],["1993-11-29",5.714,5.8814,5.714,5.8814,208000.0],["1993-11-30",5.8336,5.8336,5.7857,5.8096,202000.0],["1993-12-01",5.8097,5.9292,5.8097,5.8336,295600.0],["1993-12-02",5.8575,5.8814,5.8096,5.8096,72800.0],["1993-12-03",5.8096,5.8336,5.7857,5.8096,31200.0],["1993-12-06",5.8575,5.8575,5.7618,5.8336,66400.0],["1993-12-07",5.8336,5.8336,5.7857,5.8096,33200.0],["1993-12-08",5.8336,5.8336,5.7379,5.8096,84000.0],["1993-12-09",5.8096,5.8096,5.714,5.8096,246000.0],["1993-12-10",5.7857,5.7857,5.7379,5.7857,142000.0],["1993-12-13",5.7857,5.7857,5.5945,5.6901,204000.0],["1993-12-14",5.6662,5.6901,5.6662,5.6901,62800.0],["1993-12-15",5.6423,5.6423,5.5945,5.5945,24800.0],["1993-12-16",5.5945,5.5945,5.451,5.451,187600.0],["1993-12-17",5.451,5.6184,5.451,5.5706,306000.0],["1993-12-20",5.5467,5.5706,5.5467,5.5467,142000.0],["1993-12-21",5.5227,5.6184,5.5227,5.5467,217600.0],["1993-12-22",5.5467,5.5945,5.451,5.451,211600.0],["1993-12-23",5.4271,5.5228,5.4271,5.5228,232000.0],["1993-12-27",5.4749,5.5228,5.451,5.4749,551200.0],["1993-12-28",5.4749,5.4749,5.4032,5.4271,228000.0],["1993-12-29",5.4271,5.4271,5.3793,5.4032,101200.0],["1993-12-30",5.4032,5.4032,5.3076,5.3554,247200.0],["1993-12-31",5.3793,5.3793,5.2359,5.3076,251600.0],["1994-01-03",5.3315,5.3315,5.2598,5.2598,213600.0],["1994-01-04",5.2598,5.2598,5.2119,5.2359,112000.0],["1994-01-05",5.2359,5.2837,5.2119,5.2359,363600.0],["1994-01-06",5.2598,5.2598,5.188,5.2119,99200.0],["1994-01-07",5.1641,5.3793,5.1402,5.3554,801600.0],["1994-01-10",5.3076,5.6662,5.3076,5.6662,617600.0],["1994-01-11",5.6423,5.8336,5.6423,5.7618,384000.0],["1994-01-12",5.714,5.7857,5.6901,5.7379,87200.0],["1994-01-13",5.7618,5.7857,5.7379,5.7379,41200.0],["1994-01-14",5.7618,5.8336,5.7379,5.7618,94400.0],["1994-01-17",5.7618,5.7618,5.6662,5.7379,51200.0],["1994-01-18",5.7379,5.7379,5.6901,5.6901,172000.0],["1994-01-19",5.6662,5.6662,5.5467,5.5945,183600.0],["1994-01-20",5.6184,5.6901,5.5945,5.6184,55600.0],["1994-01-21",5.5706,5.6184,5.5228,5.6184,540400.0],["1994-01-24",5.5467,5.5467,5.4988,5.5228,264000.0],["1994-01-25",5.4988,5.5228,5.4749,5.5228,181600.0],["1994-01-26",5.5227,5.5945,5.5227,5.5945,296000.0],["1994-01-27",5.8814,5.8814,5.7379,5.7379,972800.0],["1994-01-28",5.7618,5.8575,5.7618,5.7618,231200.0],["1994-01-31",5.7379,5.8336,5.7379,5.7618,300800.0],["1994-02-01",5.7475,5.7714,5.7235,5.7475,484000.0],["1994-02-02",5.7235,5.8433,5.6996,5.8433,398000.0],["1994-02-03",5.8433,5.8433,5.7714,5.8193,202800.0],["1994-02-04",5.8193,5.8433,5.6517,5.6996,244400.0],["1994-02-07",5.6517,5.7235,5.6517,5.7235,76400.0],["1994-02-08",5.6996,5.7954,5.6996,5.7714,77200.0],["1994-02-09",5.7714,5.7954,5.7714,5.7954,18400.0],["1994-02-10",5.8193,5.8433,5.7235,5.8433,86800.0],["1994-02-11",5.7954,5.7954,5.7475,5.7475,23600.0],["1994-02-14",5.7235,5.8193,5.7235,5.7954,70000.0],["1994-02-15",5.7954,5.8433,5.7235,5.7235,150800.0],["1994-02-16",5.7714,5.7714,5.7475,5.7475,414400.0],["1994-02-17",5.7235,5.7235,5.6277,5.6277,203600.0],["1994-02-18",5.6277,5.6277,5.4601,5.5319,105600.0],["1994-02-22",5.5559,5.5559,5.4601,5.508,14800.0],["1994-02-23",5.508,5.508,5.3882,5.4122,60800.0],["1994-02-24",5.4122,5.4122,5.2925,5.2925,210400.0],["1994-02-25",5.3164,5.3164,5.2685,5.3164,259600.0],["1994-02-28",5.3164,5.3164,5.2685,5.3164,26800.0],["1994-03-01",5.3164,5.3164,5.1967,5.2446,65600.0],["1994-03-02",5.1967,5.2925,5.1967,5.2925,65600.0],["1994-03-03",5.2925,5.2925,5.1488,5.1488,101600.0],["1994-03-04",5.1967,5.3164,5.1967,5.2206,389600.0],["1994-03-07",5.2446,5.3164,5.2446,5.3164,75200.0],["1994-03-08",5.2685,5.3164,5.2685,5.3164,60400.0],["1994-03-09",5.3164,5.3164,5.2446,5.2925,188000.0],["1994-03-10",5.3403,5.3643,5.2685,5.2925,504400.0],["1994-03-11",5.2925,5.3643,5.2925,5.3164,90800.0],["1994-03-14",5.2925,5.3164,5.2925,5.3164,128000.0],["1994-03-15",5.2925,5.2925,5.2925,5.2925,120000.0],["1994-03-16",5.3164,5.3164,5.2925,5.2925,205200.0],["1994-03-17",5.2925,5.6517,5.2925,5.6277,486000.0],["1994-03-18",5.6277,5.6277,5.5559,5.5559,44400.0],["1994-03-21",5.5798,5.6756,5.5798,5.6756,36800.0],["1994-03-22",5.6756,5.9151,5.6756,5.8911,528400.0],["1994-03-23",5.8911,5.9151,5.7475,5.7475,414400.0],["1994-03-24",5.6996,5.6996,5.508,5.6517,122400.0],["1994-03-25",5.6756,5.7714,5.6756,5.7475,131600.0],["1994-03-28",5.7235,5.7954,5.7235,5.7235,830000.0],["1994-03-29",5.6996,5.7475,5.5559,5.5798,75200.0],["1994-03-30",5.6277,5.6277,5.4601,5.484,87600.0],["1994-03-31",5.4361,5.5559,5.3882,5.5559,139600.0],["1994-04-04",5.508,5.6277,5.4601,5.508,105200.0],["1994-04-05",5.5559,5.6517,5.5559,5.6277,30000.0],["1994-04-06",5.5798,5.5798,5.4601,5.4601,65600.0],["1994-04-07",5.508,5.6277,5.484,5.6277,87600.0],["1994-04-08",5.6756,5.6756,5.6277,5.6277,69200.0],["1994-04-11",5.6517,5.6517,5.5798,5.6277,44400.0],["1994-04-12",5.6277,5.6756,5.6038,5.6756,22400.0],["1994-04-13",5.6756,5.6756,5.5319,5.6038,379200.0],["1994-04-14",5.6038,5.6277,5.5319,5.5559,81600.0],["1994-04-15",5.5559,5.5559,5.508,5.5319,34400.0],["1994-04-18",5.5319,5.5319,5.4601,5.484,40800.0],["1994-04-19",5.484,5.484,5.2685,5.3643,206400.0],["1994-04-20",5.3882,5.4361,5.3643,5.3643,236000.0],["1994-04-21",5.4122,5.4122,5.3164,5.3164,28800.0],["1994-04-22",5.2685,5.2685,5.1967,5.2206,80000.0],["1994-04-25",5.2206,5.2206,5.1248,5.1488,123600.0],["1994-04-26",5.1727,5.2685,5.1727,5.2446,158800.0],["1994-04-28",5.2925,5.2925,5.2685,5.2685,239200.0],["1994-04-29",5.2925,5.2925,5.1727,5.1727,56400.0],["1994-05-02",5.1583,5.1823,5.1103,5.1583,40400.0],["1994-05-03",5.1823,5.1823,5.1583,5.1823,24400.0],["1994-05-04",5.1823,5.2303,5.1583,5.1823,90000.0],["1994-05-05",5.1823,5.1823,5.1343,5.1343,116400.0],["1994-05-06",5.1343,5.1343,5.1103,5.1103,26800.0],["1994-05-09",5.0384,5.0384,4.8944,4.9424,676800.0],["1994-05-10",4.9664,4.9664,4.7984,4.7984,249600.0],["1994-05-11",4.7744,4.7744,4.6545,4.6545,166400.0],["1994-05-12",4.6785,4.7025,4.6785,4.6785,21200.0],["1994-05-13",4.7025,4.7025,4.5825,4.5825,574800.0],["1994-05-16",4.6065,4.6065,4.5105,4.5105,333200.0],["1994-05-17",4.5345,4.5345,4.4625,4.4865,439600.0],["1994-05-18",4.5105,4.7025,4.5105,4.6785,107600.0],["1994-05-19",4.7265,4.7744,4.7265,4.7744,78400.0],["1994-05-20",4.8224,4.8224,4.7025,4.7025,107600.0],["1994-05-23",4.6785,4.7025,4.6785,4.7025,18000.0],["1994-05-24",4.6785,4.7265,4.6545,4.7265,38000.0],["1994-05-25",4.7265,4.8464,4.7265,4.8224,31600.0],["1994-05-26",4.7984,4.8944,4.7984,4.8944,61600.0],["1994-05-27",4.8944,4.9664,4.8944,4.9664,16000.0],["1994-05-31",4.9664,5.0144,4.9664,5.0144,53600.0],["1994-06-01",5.0144,5.2063,5.0144,5.2063,316400.0],["1994-06-02",5.2063,5.2783,5.2063,5.2783,25600.0],["1994-06-03",5.2783,5.5182,5.2783,5.4222,183600.0],["1994-06-06",5.4222,5.4222,5.3263,5.3263,10400.0],["1994-06-07",5.3263,5.3742,5.3023,5.3263,47200.0],["1994-06-08",5.3023,5.3263,5.2543,5.2543,37200.0],["1994-06-09",5.2783,5.2783,5.2063,5.2063,20800.0],["1994-06-10",5.2303,5.2303,5.1703,5.1823,242800.0],["1994-06-13",5.1823,5.1823,5.1343,5.1583,20800.0],["1994-06-14",5.1583,5.1583,5.0144,5.0144,35600.0],["1994-06-15",5.0624,5.0624,4.9904,5.0144,110400.0],["1994-06-16",5.0624,5.1823,5.0384,5.1823,401600.0],["1994-06-17",5.2303,5.2303,5.1103,5.1343,56000.0],["1994-06-20",5.0863,5.1103,5.0863,5.1103,11200.0],["1994-06-21",5.1103,5.1103,5.0624,5.0624,72400.0],["1994-06-22",5.0863,5.0863,5.0624,5.0624,81600.0],["1994-06-23",5.0384,5.0863,4.9424,4.9424,119200.0],["1994-06-24",4.9184,4.9904,4.9184,4.9904,761200.0],["1994-06-27",4.9664,4.9664,4.9184,4.9664,18800.0],["1994-06-28",4.9664,4.9664,4.9424,4.9664,67600.0],["1994-06-29",5.0144,5.0384,4.9904,5.0144,112800.0],["1994-06-30",5.0384,5.0384,4.8464,4.8464,469200.0],["1994-07-01",4.8944,4.8944,4.8584,4.8704,56800.0],["1994-07-05",4.8944,4.8944,4.8704,4.8704,26000.0],["1994-07-06",4.8944,4.8944,4.7744,4.7744,246000.0],["1994-07-07",4.7984,4.8944,4.7984,4.8944,427200.0],["1994-07-08",4.8704,4.8704,4.8224,4.8464,29600.0],["1994-07-11",4.8704,4.8704,4.8224,4.8224,12400.0],["1994-07-12",4.8944,4.8944,4.7984,4.8464,241200.0],["1994-07-13",4.8224,5.0144,4.8224,5.0144,39200.0],["1994-07-14",5.0624,5.0863,5.0384,5.0863,38400.0],["1994-07-15",5.0624,5.1103,5.0384,5.0384,14800.0],["1994-07-18",5.0863,5.0863,4.9664,4.9664,218000.0],["1994-07-19",4.9664,4.9904,4.9184,4.9424,39600.0],["1994-07-20",4.9424,4.9424,4.8224,4.8224,80400.0],["1994-07-21",4.8944,5.0863,4.8944,5.0144,218400.0],["1994-07-22",5.0384,5.0624,5.0144,5.0624,46000.0],["1994-07-25",5.0624,5.0624,5.0384,5.0384,4400.0],["1994-07-26",5.0384,5.0624,5.0384,5.0384,36400.0],["1994-07-27",5.0384,5.0384,5.0144,5.0144,103200.0],["1994-07-28",5.0144,5.0144,5.0144,5.0144,8000.0],["1994-07-29",5.0144,5.0384,4.9904,5.0144,687600.0],["1994-08-01",4.9999,4.9999,4.9999,4.9999,15600.0],["1994-08-02",5.048,5.0721,5.024,5.024,9200.0],["1994-08-03",5.0721,5.0961,5.0721,5.0961,161600.0],["1994-08-04",5.0961,5.0961,4.9999,5.012,25600.0],["1994-08-05",4.9759,4.9759,4.9519,4.9519,1600.0],["1994-08-08",4.9759,4.9759,4.7115,4.9278,145200.0],["1994-08-09",4.9519,4.9759,4.8798,4.8798,46000.0],["1994-08-10",4.9038,4.9038,4.8798,4.8798,20800.0],["1994-08-11",4.9278,4.9999,4.9278,4.9519,310800.0],["1994-08-12",4.9519,5.048,4.9519,5.024,30400.0],["1994-08-15",5.0721,5.0721,5.024,5.0721,26000.0],["1994-08-16",5.048,5.1201,5.048,5.1201,5600.0],["1994-08-17",5.1201,5.1923,5.1201,5.1923,166800.0],["1994-08-18",5.1682,5.2163,5.1682,5.1923,50000.0],["1994-08-19",5.1923,5.2644,5.1923,5.2403,253600.0],["1994-08-22",5.2403,5.2884,5.2403,5.2644,86000.0],["1994-08-23",5.2644,5.2884,5.2403,5.2403,230400.0],["1994-08-24",5.2644,5.5047,5.2403,5.5047,643600.0],["1994-08-25",5.5288,5.5769,5.5047,5.5769,56000.0],["1994-08-26",5.5288,5.6009,5.5288,5.6009,36000.0],["1994-08-29",5.6009,5.6009,5.5769,5.5769,71200.0],["1994-08-30",5.6009,5.6249,5.5769,5.5769,85600.0],["1994-08-31",5.5528,5.5769,5.5047,5.5528,31200.0],["1994-09-01",5.5528,5.5528,5.3846,5.3846,538800.0],["1994-09-02",5.3846,5.4086,5.3365,5.3846,393200.0],["1994-09-06",5.3605,5.4086,5.3605,5.4086,13600.0],["1994-09-07",5.4086,5.4086,5.3605,5.4086,158000.0],["1994-09-08",5.4326,5.4807,5.3846,5.4807,36400.0],["1994-09-09",5.5047,5.5047,5.4807,5.5047,28800.0],["1994-09-12",5.4807,5.4807,5.4086,5.4326,23200.0],["1994-09-13",5.4326,5.4567,5.3846,5.4086,60400.0],["1994-09-14",5.3846,5.4086,5.3846,5.4086,9600.0],["1994-09-15",5.4326,5.4326,5.3846,5.4326,20000.0],["1994-09-16",5.4807,5.4807,5.3605,5.4326,48000.0],["1994-09-19",5.4086,5.4326,5.3846,5.3846,40400.0],["1994-09-20",5.3846,5.5288,5.3846,5.5288,97200.0],["1994-09-21",5.5047,5.5047,5.4086,5.4086,190400.0],["1994-09-22",5.4086,5.5408,5.4086,5.5288,55600.0],["1994-09-23",5.5047,5.5288,5.4807,5.4807,46800.0],["1994-09-26",5.4567,5.4567,5.2403,5.2884,348000.0],["1994-09-27",5.3124,5.3365,5.2884,5.3365,78400.0],["1994-09-28",5.3605,5.4086,5.2644,5.2644,67200.0],["1994-09-29",5.2403,5.2403,5.1682,5.1682,78400.0],["1994-09-30",5.1201,5.1442,5.0721,5.0721,426800.0],["1994-10-03",5.0721,5.0721,4.9999,4.9999,433600.0],["1994-10-04",4.9759,4.9759,4.9278,4.9278,44800.0],["1994-10-05",4.9519,4.9999,4.9519,4.9999,22400.0],["1994-10-06",4.9759,5.048,4.9759,5.048,34400.0],["1994-10-07",4.9999,4.9999,4.9759,4.9999,13200.0],["1994-10-10",4.9759,4.9999,4.9759,4.9759,6400.0],["1994-10-11",4.9759,4.9759,4.9278,4.9278,520800.0],["1994-10-12",4.9278,4.9278,4.9038,4.9038,5200.0],["1994-10-13",4.9519,4.9759,4.9278,4.9519,473200.0],["1994-10-14",4.9519,4.9519,4.9519,4.9519,46400.0],["1994-10-17",4.9519,4.9519,4.9278,4.9278,88800.0],["1994-10-18",4.9038,4.9278,4.9038,4.9278,172800.0],["1994-10-19",4.9038,4.9038,4.8076,4.8557,36000.0],["1994-10-20",4.8557,4.8557,4.8076,4.8557,480400.0],["1994-10-21",4.8557,4.9999,4.7836,4.7836,606400.0],["1994-10-24",4.8076,4.8557,4.8076,4.8317,484800.0],["1994-10-25",4.8317,4.9038,4.8317,4.8317,124800.0],["1994-10-26",4.8798,4.8798,4.8557,4.8798,107200.0],["1994-10-27",4.8798,4.9278,4.8798,4.9278,173200.0],["1994-10-28",4.9038,5.2644,4.9038,5.2644,255600.0],["1994-10-31",5.2403,5.2884,5.1923,5.2884,48800.0],["1994-11-01",5.3221,5.3221,5.2499,5.3221,134000.0],["1994-11-02",5.3221,5.3221,5.274,5.3221,12400.0],["1994-11-03",5.298,5.4184,5.298,5.4184,64800.0],["1994-11-04",5.3703,5.3944,5.3462,5.3462,10800.0],["1994-11-07",5.3703,5.4425,5.3703,5.4425,34800.0],["1994-11-08",5.4907,5.5629,5.4425,5.4425,85600.0],["1994-11-09",5.3944,5.4907,5.3944,5.4666,38400.0],["1994-11-10",5.4184,5.4184,5.3221,5.3462,70000.0],["1994-11-11",5.3462,5.3462,5.298,5.298,10000.0],["1994-11-14",5.3462,5.3944,5.298,5.3462,57200.0],["1994-11-15",5.298,5.4907,5.298,5.4184,593200.0],["1994-11-16",5.3944,5.4184,5.3703,5.3703,40400.0],["1994-11-17",5.3462,5.3703,5.274,5.3221,36400.0],["1994-11-18",5.298,5.3703,5.298,5.3703,30400.0],["1994-11-21",5.3462,5.3703,5.274,5.3462,48000.0],["1994-11-22",5.3221,5.3462,5.274,5.274,194800.0],["1994-11-23",5.298,5.298,5.2499,5.2499,38000.0],["1994-11-25",5.274,5.274,5.2499,5.274,11200.0],["1994-11-28",5.2499,5.274,5.2499,5.274,22400.0],["1994-11-29",5.274,5.298,5.2499,5.298,10000.0],["1994-11-30",5.298,5.298,5.2619,5.298,106400.0],["1994-12-01",5.274,5.274,5.2499,5.274,4400.0],["1994-12-02",5.274,5.298,5.2258,5.274,35200.0],["1994-12-05",5.298,5.298,5.1776,5.1776,52400.0],["1994-12-06",5.1776,5.2258,5.1535,5.2258,60400.0],["1994-12-07",5.2258,5.2258,5.1776,5.2258,12400.0],["1994-12-08",5.1776,5.2258,5.0331,5.1054,34800.0],["1994-12-09",5.0572,5.0572,4.9609,4.985,44000.0],["1994-12-12",4.985,4.985,4.8646,4.8646,206400.0],["1994-12-13",4.8646,4.985,4.8646,4.985,47600.0],["1994-12-14",4.985,5.1776,4.985,5.1295,232400.0],["1994-12-15",5.1776,5.4425,5.1776,5.4425,279200.0],["1994-12-16",5.4907,5.6111,5.4907,5.6111,30400.0],["1994-12-19",5.6352,5.6352,5.587,5.6352,375600.0],["1994-12-20",5.6593,5.8038,5.6111,5.8038,92400.0],["1994-12-21",5.8278,5.876,5.7797,5.8278,144800.0],["1994-12-22",5.7797,5.7797,5.7315,5.7315,30800.0],["1994-12-23",5.7074,5.7074,5.6593,5.6593,10800.0],["1994-12-27",5.6593,5.6833,5.6352,5.6352,36400.0],["1994-12-28",5.6593,5.6593,5.6352,5.6593,18800.0],["1994-12-29",5.6352,5.6833,5.6111,5.6352,62400.0],["1994-12-30",5.6111,5.6111,5.4184,5.5629,92000.0],["1995-01-03",5.5389,5.6352,5.5389,5.6352,24000.0],["1995-01-04",5.6593,5.7074,5.6593,5.7074,33600.0],["1995-01-05",5.7074,5.7315,5.7074,5.7315,12000.0],["1995-01-06",5.7315,5.7315,5.7074,5.7074,12400.0],["1995-01-09",5.7315,5.7797,5.7315,5.7556,243200.0],["1995-01-10",5.7797,5.8519,5.7797,5.8519,50000.0],["1995-01-11",5.9001,6.0205,5.9001,5.9964,105200.0],["1995-01-12",6.0446,6.165,6.0446,6.1409,388400.0],["1995-01-13",6.1409,6.1409,6.1409,6.1409,251200.0],["1995-01-16",6.1168,6.1891,6.1168,6.165,358400.0],["1995-01-17",6.2132,6.2613,6.1891,6.1891,342400.0],["1995-01-18",6.2372,6.2854,6.165,6.2854,68000.0],["1995-01-19",6.2613,6.4058,6.2372,6.4058,317200.0],["1995-01-20",6.4058,6.4058,6.3576,6.3576,199200.0],["1995-01-23",6.3576,6.454,6.3336,6.3817,121600.0],["1995-01-24",6.4299,6.4299,6.3576,6.4058,72400.0],["1995-01-25",6.4299,6.454,6.4299,6.4299,54400.0],["1995-01-26",6.454,6.5262,6.454,6.5262,198800.0],["1995-01-27",6.5021,6.5503,6.0927,6.0927,1073600.0],["1995-01-30",6.1409,6.2613,6.1409,6.165,682400.0],["1995-01-31",6.1264,6.1746,6.0782,6.1023,353200.0],["1995-02-01",6.1505,6.2229,6.1505,6.1746,80000.0],["1995-02-02",6.1264,6.1746,6.1264,6.1264,196800.0],["1995-02-03",6.1505,6.3435,6.1505,6.3435,61200.0],["1995-02-06",6.3435,6.3435,6.2711,6.2952,153600.0],["1995-02-07",6.3194,6.3917,6.3194,6.3435,235600.0],["1995-02-08",6.3194,6.3435,6.2952,6.2952,186000.0],["1995-02-09",6.3194,6.3194,6.2952,6.2952,38000.0],["1995-02-10",6.3435,6.3435,6.3194,6.3435,43600.0],["1995-02-13",6.3676,6.3917,6.3435,6.3676,108000.0],["1995-02-14",6.3555,6.3555,6.2952,6.3435,38000.0],["1995-02-15",6.3676,6.3676,6.3194,6.3676,55200.0],["1995-02-16",6.3676,6.4158,6.3676,6.3676,48000.0],["1995-02-17",6.3194,6.3917,6.3194,6.3676,48800.0],["1995-02-21",6.3917,6.4882,6.3676,6.4641,68800.0],["1995-02-22",6.4882,6.5123,6.4882,6.5123,94400.0],["1995-02-23",6.5123,6.6088,6.5123,6.5364,248800.0],["1995-02-24",6.4882,6.5364,6.4882,6.5364,6000.0],["1995-02-27",6.5364,6.6329,6.5364,6.6088,24400.0],["1995-02-28",6.6088,6.6811,6.5364,6.5847,193200.0],["1995-03-01",6.5364,6.5605,6.3676,6.5123,132400.0],["1995-03-02",6.4882,6.6088,6.4882,6.5847,412400.0],["1995-03-03",6.5605,6.5605,6.5364,6.5605,216000.0],["1995-03-06",6.5847,6.5847,6.5123,6.5847,78400.0],["1995-03-07",6.5847,6.5847,6.5364,6.5364,90400.0],["1995-03-08",6.5605,6.5605,6.5123,6.5123,16800.0],["1995-03-09",6.5364,6.5364,6.4882,6.4882,254400.0],["1995-03-10",6.4882,6.5123,6.4641,6.5123,165200.0],["1995-03-13",6.5606,6.5606,6.4882,6.4882,217600.0],["1995-03-14",6.4882,6.5364,6.4882,6.5364,164800.0],["1995-03-15",6.5364,6.5606,6.5364,6.5364,38800.0],["1995-03-16",6.5364,6.7053,6.5364,6.6812,80800.0],["1995-03-17",6.657,6.8259,6.657,6.7053,264400.0],["1995-03-20",6.6811,6.7535,6.657,6.7053,40000.0],["1995-03-21",6.7535,6.8259,6.7294,6.7294,67600.0],["1995-03-22",6.7535,6.8017,6.7535,6.7535,102400.0],["1995-03-23",6.7535,6.7776,6.7535,6.7535,32800.0],["1995-03-24",6.7776,6.8982,6.7776,6.8741,251200.0],["1995-03-27",6.8741,6.9706,6.8741,6.9706,191600.0],["1995-03-28",7.0429,7.1877,7.0429,7.1394,132800.0],["1995-03-29",7.1394,7.2118,7.1274,7.1635,89200.0],["1995-03-30",7.1635,7.2359,7.1153,7.1394,717600.0],["1995-03-31",7.1394,7.2841,7.1153,7.2841,132000.0],["1995-04-03",7.3324,7.3806,7.3324,7.3324,146800.0],["1995-04-04",7.3083,7.3083,7.2359,7.2359,61200.0],["1995-04-05",7.26,7.26,7.0912,7.1153,326800.0],["1995-04-06",7.1635,7.1635,7.0912,7.1394,48000.0],["1995-04-07",7.1635,7.26,7.1635,7.26,75200.0],["1995-04-10",7.2359,7.3565,7.2359,7.3565,57200.0],["1995-04-11",7.3565,7.3565,7.26,7.26,194000.0],["1995-04-12",7.2359,7.5012,7.2359,7.4289,336400.0],["1995-04-13",7.4289,7.5253,7.4289,7.5253,146800.0],["1995-04-17",7.6459,7.8148,7.6459,7.7183,543200.0],["1995-04-18",7.5977,7.5977,7.5012,7.5977,397200.0],["1995-04-19",7.5495,7.5495,7.4771,7.4771,37600.0],["1995-04-20",7.5012,7.5736,7.4771,7.5253,509600.0],["1995-04-21",7.5253,7.5253,7.4289,7.453,44800.0],["1995-04-24",7.453,7.5253,7.453,7.5253,225600.0],["1995-04-25",7.5253,7.5253,7.4047,7.4289,38400.0],["1995-04-26",7.3806,7.3806,7.0671,7.0912,205200.0],["1995-04-27",7.1394,7.1877,7.1153,7.1877,62400.0],["1995-04-28",7.2118,7.2118,7.0188,7.1394,129600.0],["1995-05-01",7.1394,7.3565,7.1394,7.2359,128000.0],["1995-05-02",7.2118,7.2118,7.1394,7.1394,40400.0],["1995-05-03",7.0912,7.0912,6.8982,6.9465,162800.0],["1995-05-04",6.9947,7.1877,6.9947,7.0188,183600.0],["1995-05-05",7.1153,7.1153,7.0429,7.1153,124800.0],["1995-05-08",7.0912,7.6218,7.0912,7.5253,812400.0],["1995-05-09",7.5592,7.6075,7.5592,7.5833,1087600.0],["1995-05-10",7.6316,7.9214,7.6316,7.9214,708800.0],["1995-05-11",7.9697,8.1146,7.9697,7.9939,364400.0],["1995-05-12",7.9456,8.018,7.9456,8.018,50000.0],["1995-05-15",8.0663,8.1388,7.9697,8.018,86400.0],["1995-05-16",8.018,8.1388,8.018,8.1388,85200.0],["1995-05-17",8.1146,8.1146,8.0663,8.0905,28800.0],["1995-05-18",8.0905,8.0905,7.8731,7.9214,108000.0],["1995-05-19",7.8731,7.8973,7.7282,7.7282,88000.0],["1995-05-22",7.7765,7.849,7.7765,7.849,18000.0],["1995-05-23",7.849,7.9697,7.849,7.9697,29200.0],["1995-05-24",7.9697,8.018,7.9456,7.9697,64800.0],["1995-05-25",7.9939,7.9939,7.9214,7.9697,41600.0],["1995-05-26",7.9697,7.9939,7.9214,7.9214,30400.0],["1995-05-30",7.9697,8.0422,7.9214,8.018,18800.0],["1995-05-31",7.9697,8.018,7.9697,8.018,61200.0],["1995-06-01",7.9939,7.9939,7.9697,7.9697,388800.0],["1995-06-02",7.9697,8.501,7.9697,8.2837,504800.0],["1995-06-05",8.332,8.5252,8.332,8.5252,441200.0],["1995-06-06",8.5252,8.6218,8.5252,8.6218,218000.0],["1995-06-07",8.5735,8.5735,8.4044,8.4769,231200.0],["1995-06-08",8.4769,8.4769,8.2354,8.2595,175600.0],["1995-06-09",8.3078,8.3078,8.0663,8.0663,406400.0],["1995-06-12",8.1146,8.2112,8.0663,8.1871,224400.0],["1995-06-13",8.2112,8.3561,8.2112,8.2595,113600.0],["1995-06-14",8.2595,8.332,8.2595,8.3078,216000.0],["1995-06-15",8.3561,8.5493,8.3561,8.5252,213200.0],["1995-06-16",8.501,8.501,8.4286,8.4769,26000.0],["1995-06-19",8.4769,8.501,8.4527,8.501,43200.0],["1995-06-20",8.501,8.5252,8.501,8.501,258800.0],["1995-06-21",8.5493,8.6459,8.501,8.6459,58800.0],["1995-06-22",8.6701,8.7425,8.6459,8.7425,86000.0],["1995-06-23",8.7667,8.7667,8.7184,8.7184,17200.0],["1995-06-26",8.7184,8.7667,8.7184,8.7425,16400.0],["1995-06-27",8.7425,8.7425,8.5735,8.6459,109600.0],["1995-06-28",8.6459,8.6459,8.5976,8.5976,9200.0],["1995-06-29",8.5976,8.5976,8.4286,8.4527,20000.0],["1995-06-30",8.4527,8.4527,8.332,8.3803,102000.0],["1995-07-03",8.4286,8.4286,8.2595,8.2595,30000.0],["1995-07-05",8.2837,8.2837,8.1871,8.2112,183200.0],["1995-07-06",8.2112,8.332,8.2112,8.332,97600.0],["1995-07-07",8.3803,8.5493,8.3561,8.5493,171600.0],["1995-07-10",8.5493,8.6942,8.5493,8.6942,24000.0],["1995-07-11",8.6942,8.815,8.6942,8.7908,41600.0],["1995-07-12",8.7667,9.0323,8.7667,9.0082,225600.0],["1995-07-13",9.0565,9.2255,9.0565,9.2014,72000.0],["1995-07-14",9.2014,9.3221,9.2014,9.298,90800.0],["1995-07-17",9.2738,9.2738,9.2255,9.2497,111600.0],["1995-07-18",9.2497,9.4187,9.2497,9.4187,54400.0],["1995-07-19",9.4187,9.4187,9.2497,9.2738,145600.0],["1995-07-20",9.2738,9.2738,9.1289,9.1772,201200.0],["1995-07-21",9.1772,9.1772,9.0806,9.0806,23200.0],["1995-07-24",8.984,9.1772,8.984,9.1531,1081600.0],["1995-07-25",9.1531,9.1531,9.0082,9.0082,52400.0],["1995-07-26",9.0082,9.1048,9.0082,9.0565,60000.0],["1995-07-27",9.0806,9.4912,9.0806,9.4912,98400.0],["1995-07-28",9.5154,9.5154,9.467,9.4912,30400.0],["1995-07-31",9.4912,9.4912,9.3946,9.4912,316000.0],["1995-08-01",9.467,9.5154,9.467,9.467,170800.0],["1995-08-02",9.4525,9.6701,9.4525,9.5976,61600.0],["1995-08-03",9.5976,9.5976,9.4767,9.4767,210000.0],["1995-08-04",9.4767,9.4767,9.3558,9.38,142800.0],["1995-08-07",9.38,9.4767,9.38,9.4525,251600.0],["1995-08-08",9.4767,9.5009,9.4767,9.5009,157600.0],["1995-08-09",9.4525,9.4767,9.3558,9.4284,73600.0],["1995-08-10",9.4284,9.4284,9.4042,9.4042,10000.0],["1995-08-11",9.38,9.38,9.38,9.38,400.0],["1995-08-14",9.3317,9.4525,9.3317,9.4525,15200.0],["1995-08-15",9.4525,9.5251,9.4525,9.5251,8000.0],["1995-08-16",9.5492,9.7668,9.5492,9.7668,124000.0],["1995-08-17",9.7185,9.7185,9.6459,9.6701,12400.0],["1995-08-18",9.6218,9.6459,9.6218,9.6459,18400.0],["1995-08-21",9.6459,9.7668,9.6459,9.7668,10800.0],["1995-08-22",9.7426,9.7426,9.5976,9.5976,92400.0],["1995-08-23",9.5976,9.5976,9.5251,9.5492,32800.0],["1995-08-24",9.5734,9.5734,9.5734,9.5734,7200.0],["1995-08-25",9.5734,9.5976,9.5734,9.5976,30000.0],["1995-08-28",9.6943,9.7668,9.6943,9.6943,28000.0],["1995-08-29",9.6943,9.7426,9.6943,9.7185,158000.0],["1995-08-30",9.7426,9.7668,9.6943,9.7426,23200.0],["1995-08-31",9.7668,9.7668,9.7668,9.7668,400.0],["1995-09-01",9.7668,9.7668,9.7668,9.7668,24400.0],["1995-09-05",9.7668,9.7668,9.7185,9.7185,41600.0],["1995-09-06",9.6701,10.0086,9.6701,9.9844,305600.0],["1995-09-07",10.0327,10.1778,10.0327,10.1294,43200.0],["1995-09-08",10.1294,10.1778,10.1294,10.1778,31600.0],["1995-09-11",10.2262,10.3712,10.2262,10.3712,48400.0],["1995-09-12",10.4437,10.5646,10.4437,10.5646,269200.0],["1995-09-13",10.5888,10.7338,10.5646,10.7338,42000.0],["1995-09-14",10.7338,10.7822,10.5888,10.6371,224400.0],["1995-09-15",10.6371,10.6371,10.5404,10.6371,46000.0],["1995-09-18",10.6855,10.7338,10.6371,10.6613,42000.0],["1995-09-19",10.6613,10.6613,10.5646,10.5646,39200.0],["1995-09-20",10.5404,10.6371,10.5404,10.5646,38000.0],["1995-09-21",10.613,10.7097,10.5646,10.6855,20000.0],["1995-09-22",10.6371,10.6371,10.3712,10.3712,68800.0],["1995-09-25",10.3712,10.3712,10.0569,10.0569,58800.0],["1995-09-26",9.9119,9.936,9.8635,9.8635,252000.0],["1995-09-27",9.8393,9.8635,9.7668,9.8635,128000.0],["1995-09-28",9.8635,9.936,9.8635,9.936,134000.0],["1995-09-29",10.0086,10.202,10.0086,10.1778,357200.0],["1995-10-02",10.1536,10.2503,10.1536,10.202,106000.0],["1995-10-03",10.1778,10.1778,10.1294,10.1536,50400.0],["1995-10-04",10.1536,10.1536,10.1536,10.1536,4000.0],["1995-10-05",10.1294,10.1536,9.8635,9.8635,82800.0],["1995-10-06",9.8635,9.9119,9.7185,9.9119,229600.0],["1995-10-09",9.9361,9.9361,9.791,9.791,73200.0],["1995-10-10",9.7426,9.791,9.6218,9.791,134800.0],["1995-10-11",9.7668,9.9602,9.7668,9.8877,132800.0],["1995-10-12",9.8877,9.9602,9.8393,9.936,320400.0],["1995-10-13",9.9844,10.202,9.9844,10.202,209200.0],["1995-10-16",10.202,10.3954,10.1536,10.3954,108000.0],["1995-10-17",10.4437,10.5888,10.4437,10.5404,80000.0],["1995-10-18",10.5646,10.5646,10.4921,10.4921,7200.0],["1995-10-19",10.5404,10.613,10.5404,10.5404,96000.0],["1995-10-20",10.4921,10.4921,10.2987,10.2987,32800.0],["1995-10-23",10.2987,10.2987,10.1778,10.1778,6800.0],["1995-10-24",10.1778,10.1778,10.0569,10.0569,160800.0],["1995-10-25",10.0569,10.0811,9.7185,9.7185,184000.0],["1995-10-26",9.6943,9.6943,9.5251,9.5492,92400.0],["1995-10-27",9.5009,9.5009,9.2833,9.3317,46000.0],["1995-10-30",9.3558,9.3558,8.9932,9.0416,161600.0],["1995-10-31",9.0899,9.2108,9.0899,9.1866,100000.0],["1995-11-01",9.235,9.38,9.235,9.3317,218400.0],["1995-11-02",9.38,9.6218,9.38,9.5734,184000.0],["1995-11-03",9.5347,9.5831,9.5105,9.5831,29600.0],["1995-11-06",9.5589,9.5589,9.4379,9.4379,74000.0],["1995-11-07",9.4379,9.4379,9.3895,9.3895,7600.0],["1995-11-08",9.5831,9.5831,9.3169,9.3169,176800.0],["1995-11-09",9.3169,9.3411,9.2201,9.3411,648400.0],["1995-11-10",9.3169,9.3169,9.2685,9.2685,214800.0],["1995-11-13",9.2201,9.2201,9.1717,9.1717,36000.0],["1995-11-14",9.1233,9.1233,9.0507,9.0507,10000.0],["1995-11-15",9.0749,9.0749,8.8087,8.8087,102400.0],["1995-11-16",8.8571,8.9297,8.8571,8.9055,42000.0],["1995-11-17",8.9055,8.9781,8.8813,8.9055,105600.0],["1995-11-20",8.9055,8.9055,8.7603,8.8087,50400.0],["1995-11-21",8.8329,8.8329,8.4699,8.6151,537200.0],["1995-11-22",8.6151,8.6393,8.5183,8.5183,79600.0],["1995-11-24",8.5183,8.5183,8.5183,8.5183,91200.0],["1995-11-27",8.6635,8.8087,8.6635,8.7119,380800.0],["1995-11-28",8.7119,8.7361,8.6877,8.7119,459200.0],["1995-11-29",8.7119,8.7119,8.5425,8.5425,55600.0],["1995-11-30",8.6151,9.0507,8.6151,9.0507,358800.0],["1995-12-01",9.4379,9.5831,9.4137,9.5589,389600.0],["1995-12-04",9.5105,9.7283,9.4863,9.7283,135600.0],["1995-12-05",9.7283,9.7283,9.5831,9.6073,32400.0],["1995-12-06",9.5589,9.7525,9.5589,9.7283,33600.0],["1995-12-07",9.6799,9.7767,9.6315,9.7767,278800.0],["1995-12-08",9.8251,9.8251,9.5831,9.6799,101200.0],["1995-12-11",9.7283,9.7767,9.5831,9.5831,46000.0],["1995-12-12",9.6315,9.6315,9.5105,9.5105,51200.0],["1995-12-13",9.5105,9.5105,9.3895,9.3895,18400.0],["1995-12-14",9.3895,9.3895,8.9539,8.9781,262000.0],["1995-12-15",8.9781,9.0023,8.8329,8.8329,58800.0],["1995-12-18",8.7845,8.7845,8.6635,8.6877,59600.0],["1995-12-19",8.6877,8.7119,8.6393,8.7119,126000.0],["1995-12-20",8.6635,8.6635,8.6151,8.6393,83600.0],["1995-12-21",8.6393,8.7119,8.6393,8.6877,242000.0],["1995-12-22",8.6877,8.7119,8.5667,8.5667,120000.0],["1995-12-26",8.6151,8.6151,8.2279,8.4699,272400.0],["1995-12-27",8.4457,8.5183,8.4457,8.4699,28800.0],["1995-12-28",8.4457,8.4699,8.4215,8.4457,61600.0],["1995-12-29",8.4457,8.5183,8.4457,8.5183,109200.0],["1996-01-02",8.5183,8.6635,8.5183,8.6393,210400.0],["1996-01-03",8.6151,8.6393,8.5909,8.6151,130800.0],["1996-01-04",8.6151,8.9297,8.6151,8.7845,506400.0],["1996-01-05",8.8087,9.3411,8.8087,9.3411,474800.0],["1996-01-08",9.2685,9.2927,9.2443,9.2927,316400.0],["1996-01-09",9.2927,9.2927,9.1475,9.1475,330800.0],["1996-01-10",9.0991,9.0991,9.0023,9.0023,729200.0],["1996-01-11",9.0265,9.0991,9.0265,9.0507,548800.0],["1996-01-12",9.0749,9.4379,9.0749,9.4379,696800.0],["1996-01-15",9.4863,9.5105,9.3411,9.3653,153600.0],["1996-01-16",9.3653,9.3653,9.1959,9.1959,128800.0],["1996-01-17",9.1959,9.3411,9.1959,9.2927,223200.0],["1996-01-18",9.2927,9.3411,9.2685,9.2927,274400.0],["1996-01-19",9.3169,9.4137,9.2927,9.4137,1681600.0],["1996-01-22",9.4379,9.6799,9.4379,9.5589,92000.0],["1996-01-23",9.5831,9.6315,9.5589,9.5831,30400.0],["1996-01-24",9.5831,9.6315,9.5589,9.6315,160800.0],["1996-01-25",9.6799,10.0429,9.6799,9.8735,180400.0],["1996-01-26",9.8251,10.0671,9.8251,10.0671,477200.0],["1996-01-29",10.0187,10.2123,9.9703,10.2123,203200.0],["1996-01-30",10.2123,10.6963,10.2123,10.6963,387200.0],["1996-01-31",10.6963,11.1319,10.6963,11.1319,573200.0],["1996-02-01",11.1173,11.1173,11.0205,11.0447,126800.0],["1996-02-02",11.0447,11.0931,10.6087,10.6572,120800.0],["1996-02-05",10.7056,10.8025,10.6814,10.7298,128800.0],["1996-02-06",10.7298,10.8751,10.7298,10.8751,66400.0],["1996-02-07",10.8994,10.8994,10.754,10.754,60800.0],["1996-02-08",10.8025,10.8025,10.754,10.7783,23600.0],["1996-02-09",10.754,10.7783,10.4392,10.4634,250800.0],["1996-02-12",10.5118,10.5118,10.2696,10.3181,130000.0],["1996-02-13",10.3181,10.3181,10.1001,10.1001,134400.0],["1996-02-14",10.1243,10.1243,9.979,10.0032,602400.0],["1996-02-15",9.9063,10.0759,9.9063,10.0759,132000.0],["1996-02-16",10.0274,10.4634,10.0274,10.4634,170800.0],["1996-02-20",10.4149,10.4634,10.3423,10.4634,124000.0],["1996-02-21",10.4634,10.5603,10.3907,10.3907,62400.0],["1996-02-22",10.3907,10.4392,10.3907,10.4149,30400.0],["1996-02-23",10.3665,10.5118,10.197,10.5118,288000.0],["1996-02-26",10.5118,10.6572,10.5118,10.6087,170000.0],["1996-02-27",10.6329,10.6814,10.6329,10.6572,336000.0],["1996-02-28",10.6572,10.754,10.6572,10.7298,274000.0],["1996-02-29",10.7298,10.7298,10.5845,10.6329,53200.0],["1996-03-01",10.6087,10.6814,10.6087,10.6572,42800.0],["1996-03-04",10.6571,10.9478,10.6571,10.9478,168800.0],["1996-03-05",10.9478,11.0447,10.8751,11.0447,246800.0],["1996-03-06",11.0447,11.0447,10.8025,10.8025,77600.0],["1996-03-07",10.8267,10.8267,10.6814,10.7783,72000.0],["1996-03-08",10.7298,10.7298,10.3423,10.3423,242000.0],["1996-03-11",10.2212,10.3423,10.2212,10.3423,135600.0],["1996-03-12",10.2938,10.3907,10.2938,10.3907,137600.0],["1996-03-13",10.4149,10.5118,10.4149,10.4392,149600.0],["1996-03-14",10.4392,10.4876,10.4392,10.4876,72800.0],["1996-03-15",10.4876,10.6087,10.4634,10.6087,161600.0],["1996-03-18",10.6087,10.8509,10.5603,10.8509,110800.0],["1996-03-19",10.8994,11.0689,10.8994,10.9478,324400.0],["1996-03-20",10.972,11.0689,10.972,11.0689,574400.0],["1996-03-21",11.0689,11.1173,11.0205,11.0931,184000.0],["1996-03-22",11.1416,11.2385,11.1174,11.1416,176800.0],["1996-03-25",11.19,11.408,11.19,11.3596,142000.0],["1996-03-26",11.3838,11.4807,11.2869,11.3353,285200.0],["1996-03-27",11.3353,11.3353,11.1416,11.1416,43200.0],["1996-03-28",11.1658,11.1658,11.0447,11.0447,37200.0],["1996-03-29",11.0447,11.0447,10.9478,10.9478,30400.0],["1996-04-01",10.972,11.0931,10.9478,11.0931,212400.0],["1996-04-02",11.1416,11.1658,11.0447,11.0447,67200.0],["1996-04-03",11.0689,11.1416,11.0689,11.1416,54800.0],["1996-04-04",11.1174,11.1416,10.8025,10.8025,66000.0],["1996-04-08",10.7783,10.7783,10.5603,10.5603,114400.0],["1996-04-09",10.5603,10.5603,10.4634,10.4634,329200.0],["1996-04-10",10.4634,10.4634,10.3665,10.3665,250000.0],["1996-04-11",10.3907,10.3907,10.1485,10.1727,171200.0],["1996-04-12",10.2212,10.3423,10.2212,10.2938,35600.0],["1996-04-15",10.2938,10.3907,10.2454,10.3907,495600.0],["1996-04-16",10.4392,10.4392,10.3907,10.4149,100800.0],["1996-04-17",10.4149,10.4149,10.2938,10.2938,235600.0],["1996-04-18",10.3423,10.5361,10.3423,10.4876,638400.0],["1996-04-19",10.536,10.754,10.536,10.7298,52000.0],["1996-04-22",10.7056,10.754,10.5603,10.7298,274000.0],["1996-04-23",10.7298,10.8025,10.7056,10.8025,232800.0],["1996-04-24",10.8025,11.0205,10.8025,11.0205,138800.0],["1996-04-25",11.0447,11.0689,10.9478,11.0447,40800.0],["1996-04-26",11.0205,11.1658,10.9962,11.0931,27600.0],["1996-04-29",11.1173,11.1173,11.0447,11.0447,99600.0],["1996-04-30",11.0447,11.0447,10.8509,10.8509,155200.0],["1996-05-01",10.8509,10.863,10.8509,10.8509,116800.0],["1996-05-02",10.8606,10.8606,10.7152,10.7152,253200.0],["1996-05-03",10.6909,10.8121,10.6182,10.6182,98000.0],["1996-05-06",10.5697,10.5697,10.4485,10.4727,42000.0],["1996-05-07",10.4243,10.4243,10.1576,10.1576,426400.0],["1996-05-08",9.9879,10.1333,9.9394,10.1333,486400.0],["1996-05-09",10.1576,10.1576,10.0849,10.1333,282400.0],["1996-05-10",10.1818,10.2303,10.1091,10.1818,969600.0],["1996-05-13",10.1818,10.1818,10.0849,10.1091,125200.0],["1996-05-14",10.1576,10.3515,10.1576,10.2303,252000.0],["1996-05-15",10.2546,10.3273,10.1818,10.2061,207600.0],["1996-05-16",10.2061,10.2061,10.0849,10.0849,147600.0],["1996-05-17",10.0364,10.1576,10.0364,10.1576,280800.0],["1996-05-20",10.1818,10.4727,10.1818,10.3515,153600.0],["1996-05-21",10.3758,10.4485,10.3758,10.4485,219600.0],["1996-05-22",10.4485,10.497,10.4485,10.4727,146800.0],["1996-05-23",10.4727,10.5939,10.4727,10.5212,287200.0],["1996-05-24",10.5455,10.6424,10.5455,10.6424,81200.0],["1996-05-28",10.8121,10.8606,10.6667,10.7394,181200.0],["1996-05-29",10.7152,10.7394,10.594,10.594,188800.0],["1996-05-30",10.594,10.6424,10.497,10.6182,248400.0],["1996-05-31",10.6182,10.6182,10.5212,10.5697,510000.0],["1996-06-03",10.5697,10.5697,10.5212,10.5455,70000.0],["1996-06-04",10.5455,10.5455,10.497,10.497,197600.0],["1996-06-05",10.5212,10.5455,10.5212,10.5455,103200.0],["1996-06-06",10.5455,10.6909,10.5455,10.6182,337600.0],["1996-06-07",10.6182,10.6182,10.4727,10.497,139200.0],["1996-06-10",10.5455,10.6909,10.5455,10.6909,26800.0],["1996-06-11",10.6909,10.6909,10.3758,10.3758,153200.0],["1996-06-12",10.3515,10.5212,10.3515,10.4727,147600.0],["1996-06-13",10.4727,10.5455,10.4727,10.5212,28000.0],["1996-06-14",10.5455,10.6182,10.2788,10.3758,173600.0],["1996-06-17",10.3758,10.5697,10.2788,10.5697,78800.0],["1996-06-18",10.5697,10.8121,10.5697,10.7637,64000.0],["1996-06-19",10.7152,10.7636,10.6667,10.6667,55600.0],["1996-06-20",10.6667,10.7152,10.6667,10.6667,81200.0],["1996-06-21",10.6667,10.6667,10.5697,10.594,270800.0],["1996-06-24",10.5697,10.5697,10.497,10.5697,70800.0],["1996-06-25",10.594,10.7637,10.594,10.7637,67600.0],["1996-06-26",10.7152,10.8121,10.7152,10.7637,85200.0],["1996-06-27",10.8121,11.0061,10.7394,10.9818,77200.0],["1996-06-28",11.0303,11.2243,11.0061,11.0788,299600.0],["1996-07-01",11.103,11.103,11.0546,11.0788,80400.0],["1996-07-02",11.103,11.4424,11.103,11.4424,600400.0],["1996-07-03",11.394,11.4182,11.3455,11.3697,48400.0],["1996-07-05",11.3697,11.4182,11.3697,11.3697,120000.0],["1996-07-08",11.2243,11.2243,11.0546,11.0788,425600.0],["1996-07-09",11.0546,11.0546,10.8606,10.9091,172000.0],["1996-07-10",10.9091,10.9333,10.8606,10.9333,225200.0],["1996-07-11",10.9576,10.9576,10.8849,10.8849,341600.0],["1996-07-12",10.9091,10.9818,10.8849,10.9818,23600.0],["1996-07-15",10.9576,10.9576,10.8121,10.8121,58800.0],["1996-07-16",10.8364,10.8364,10.4485,10.5455,170800.0],["1996-07-17",10.5697,10.8606,10.5697,10.8606,321200.0],["1996-07-18",10.8606,11.1515,10.8606,11.103,155600.0],["1996-07-19",11.103,11.2,11.103,11.2,165200.0],["1996-07-22",11.2,11.2727,11.1758,11.2485,132400.0],["1996-07-23",11.297,11.297,11.1515,11.1515,83600.0],["1996-07-24",11.1515,11.2243,11.0546,11.1515,57600.0],["1996-07-25",11.1515,11.2485,11.1515,11.2243,30400.0],["1996-07-26",11.2243,11.2485,11.1758,11.2485,96400.0],["1996-07-29",11.2,11.2243,11.1758,11.2,16800.0],["1996-07-30",11.2485,11.2485,11.0546,11.0788,82400.0],["1996-07-31",11.1273,11.1758,11.103,11.1273,39200.0],["1996-08-01",11.137,11.2583,11.137,11.2583,269200.0],["1996-08-02",11.4039,11.5495,11.3796,11.4524,497600.0],["1996-08-05",11.4524,11.7678,11.4524,11.7678,64800.0],["1996-08-06",11.8164,12.0833,11.8164,11.9862,309200.0],["1996-08-07",12.0347,12.0347,11.8406,11.8649,505200.0],["1996-08-08",11.8649,11.8649,11.7436,11.7678,54400.0],["1996-08-09",11.8164,11.8649,11.8164,11.8406,80400.0],["1996-08-12",11.8649,11.8892,11.8406,11.8406,39600.0],["1996-08-13",11.8406,11.8406,11.6708,11.6708,21200.0],["1996-08-14",11.598,11.6708,11.598,11.6465,46800.0],["1996-08-15",11.5495,11.6465,11.5495,11.6223,100800.0],["1996-08-16",11.6223,11.7193,11.6223,11.6951,100400.0],["1996-08-19",11.7436,11.9377,11.7436,11.9377,120400.0],["1996-08-20",11.9377,11.9377,11.8892,11.9134,76400.0],["1996-08-21",11.962,11.962,11.9134,11.9134,15600.0],["1996-08-22",11.9134,12.1318,11.9134,12.1318,71200.0],["1996-08-23",12.1318,12.2774,12.0347,12.059,140800.0],["1996-08-26",12.0105,12.0105,11.8649,11.962,30400.0],["1996-08-27",11.9377,11.9862,11.8164,11.9377,139600.0],["1996-08-28",11.9377,12.1318,11.9377,12.059,115200.0],["1996-08-29",12.0347,12.0347,11.8406,11.9134,98000.0],["1996-08-30",11.8649,12.1803,11.8649,12.1318,325600.0],["1996-09-03",12.1561,12.1561,11.8892,11.8892,79200.0],["1996-09-04",11.8892,11.9134,11.8649,11.8892,90800.0],["1996-09-05",11.9134,12.0833,11.8892,11.9862,147600.0],["1996-09-06",12.0105,12.059,11.9862,12.059,85200.0],["1996-09-09",12.059,12.1075,12.059,12.1075,60000.0],["1996-09-10",12.1318,12.2289,12.1318,12.2289,12000.0],["1996-09-11",12.2289,12.2531,12.2046,12.2531,18000.0],["1996-09-12",12.2531,12.2774,12.1561,12.1561,68400.0],["1996-09-13",12.1561,12.3502,12.1561,12.2046,195200.0],["1996-09-16",12.1803,12.1803,12.1075,12.1561,60800.0],["1996-09-17",12.1803,12.1803,12.059,12.059,26400.0],["1996-09-18",12.1075,12.3259,12.1075,12.2774,67600.0],["1996-09-19",12.3259,12.3744,12.2046,12.2289,126400.0],["1996-09-20",12.2289,12.3259,12.2046,12.2774,82800.0],["1996-09-23",12.2774,12.423,12.2774,12.3987,57600.0],["1996-09-24",12.3987,12.3987,12.3502,12.3987,233200.0],["1996-09-25",12.3987,12.3987,12.2289,12.3259,92400.0],["1996-09-26",12.3259,12.423,12.3016,12.3744,57600.0],["1996-09-27",12.3987,12.4715,12.3744,12.3987,206800.0],["1996-09-30",12.423,12.4715,12.3259,12.3259,73600.0],["1996-10-01",12.3016,12.3016,12.2289,12.2289,32400.0],["1996-10-02",12.2289,12.3259,12.1803,12.2046,61200.0],["1996-10-03",12.1075,12.1075,11.6465,11.8406,410000.0],["1996-10-04",11.9377,12.0347,11.9377,11.9862,390000.0],["1996-10-07",12.0347,12.1318,11.9862,12.059,258800.0],["1996-10-08",12.0347,12.1561,12.0347,12.059,242400.0],["1996-10-09",12.059,12.1075,12.0347,12.059,47600.0],["1996-10-10",12.0347,12.0833,12.0347,12.0833,387200.0],["1996-10-11",12.1075,12.2289,12.059,12.2289,233200.0],["1996-10-14",12.1803,12.2531,12.1803,12.1803,83600.0],["1996-10-15",12.1803,12.2774,12.1803,12.2046,34400.0],["1996-10-16",12.1803,12.2046,12.1803,12.1803,53200.0],["1996-10-17",12.1803,12.4715,12.1803,12.4715,270800.0],["1996-10-18",12.4472,12.8112,12.4472,12.7869,150400.0],["1996-10-21",12.7869,13.2964,12.7869,13.2722,186800.0],["1996-10-22",13.2479,13.2479,13.1023,13.1023,26000.0],["1996-10-23",13.0538,13.0781,12.9568,12.981,148400.0],["1996-10-24",12.981,13.1509,12.981,13.0296,26400.0],["1996-10-25",13.0053,13.0295,12.981,13.0053,301600.0],["1996-10-28",13.0053,13.2237,13.0053,13.1751,37600.0],["1996-10-29",13.1751,13.2964,13.1751,13.2964,45200.0],["1996-10-30",13.2964,13.4178,13.2964,13.3935,36400.0],["1996-10-31",13.3935,13.442,13.345,13.4178,98800.0],["1996-11-01",13.3935,13.6361,13.3935,13.6361,51600.0],["1996-11-04",13.6119,13.8788,13.6119,13.8545,230800.0],["1996-11-05",13.8662,13.8905,13.7933,13.7933,135600.0],["1996-11-06",13.7933,13.8176,13.6476,13.7205,86400.0],["1996-11-07",13.8905,13.8905,13.7933,13.8176,271200.0],["1996-11-08",13.8176,13.8176,13.769,13.769,64400.0],["1996-11-11",13.769,13.8419,13.7448,13.769,74000.0],["1996-11-12",13.769,13.8176,13.7448,13.769,84000.0],["1996-11-13",13.7933,13.8176,13.7933,13.8176,14800.0],["1996-11-14",13.8176,13.8176,13.7205,13.7933,42800.0],["1996-11-15",13.769,14.0362,13.769,13.8905,201200.0],["1996-11-18",13.8419,14.0119,13.7447,14.0119,47200.0],["1996-11-19",13.9876,14.2547,13.9633,14.1819,48000.0],["1996-11-20",14.1819,14.449,14.1819,14.4247,357200.0],["1996-11-21",14.449,14.4733,14.3761,14.3761,31200.0],["1996-11-22",14.4004,14.4004,14.3276,14.3276,66800.0],["1996-11-25",14.3276,14.5947,14.3276,14.5947,79600.0],["1996-11-26",14.5947,14.6433,14.5704,14.5704,101200.0],["1996-11-27",14.619,14.7404,14.619,14.7404,186400.0],["1996-11-29",14.7404,14.8132,14.7161,14.8132,86000.0],["1996-12-02",14.8618,14.8618,14.6918,14.7647,122000.0],["1996-12-03",14.7647,14.9104,14.7647,14.8375,78000.0],["1996-12-04",14.9104,15.0075,14.8618,14.9104,210800.0],["1996-12-05",15.0075,15.0561,14.8132,14.8618,52600.0],["1996-12-06",14.7647,14.7647,14.619,14.6675,88000.0],["1996-12-09",14.6676,14.7647,14.5704,14.619,179800.0],["1996-12-10",14.619,14.619,14.279,14.4733,101000.0],["1996-12-11",14.3761,14.3761,14.0362,14.279,68400.0],["1996-12-12",14.3761,14.3761,14.2304,14.3276,244400.0],["1996-12-13",14.2304,14.2304,13.9876,14.0847,50400.0],["1996-12-16",14.1819,14.1819,13.599,13.599,60000.0],["1996-12-17",13.6476,13.6476,13.4048,13.599,39200.0],["1996-12-18",13.6962,13.6962,13.1619,13.1619,83000.0],["1996-12-19",13.1619,13.8419,13.1619,13.7933,148800.0],["1996-12-20",13.599,14.0847,13.599,14.0847,137200.0],["1996-12-23",14.1819,14.2304,13.9876,14.1819,33600.0],["1996-12-24",14.1819,14.3276,14.1333,14.2304,22600.0],["1996-12-26",14.1819,14.5704,14.1819,14.4733,63000.0],["1996-12-27",14.3761,14.4733,14.3276,14.3276,64800.0],["1996-12-30",14.3761,14.4733,14.3276,14.3276,10800.0],["1996-12-31",14.1333,14.279,14.0847,14.279,80000.0],["1997-01-02",14.1819,14.1819,14.0847,14.0847,24000.0],["1997-01-03",13.9876,14.1819,13.939,13.9876,33600.0],["1997-01-06",14.0847,14.1819,13.8905,14.1333,175200.0],["1997-01-07",14.1819,14.1819,13.8905,13.939,48600.0],["1997-01-08",13.8905,13.9876,13.8419,13.9876,36400.0],["1997-01-09",14.0362,14.1333,13.9876,14.0847,127400.0],["1997-01-10",13.9876,14.0847,13.939,14.0362,80400.0],["1997-01-13",14.0362,14.0362,13.6962,13.8905,101600.0],["1997-01-14",13.8905,13.8905,13.7933,13.8905,39600.0],["1997-01-15",13.8419,13.8905,13.8419,13.8905,62200.0],["1997-01-16",13.8905,13.8905,12.6277,12.6763,1583800.0],["1997-01-17",12.8705,13.0162,12.7734,12.822,708600.0],["1997-01-20",12.8705,12.8705,12.5791,12.6277,269000.0],["1997-01-21",12.5305,12.9677,12.2877,12.9677,295000.0],["1997-01-22",12.9677,12.9677,12.6763,12.7248,125000.0],["1997-01-23",12.7248,13.939,12.7248,13.6962,560200.0],["1997-01-24",13.6476,13.6476,13.2105,13.4533,348800.0],["1997-01-27",13.4533,13.599,13.2105,13.2591,187600.0],["1997-01-28",13.3562,13.5505,13.3076,13.3562,184800.0],["1997-01-29",13.3076,13.8905,13.3076,13.599,326600.0],["1997-01-30",13.6476,13.6476,13.5019,13.599,145600.0],["1997-01-31",13.599,13.6476,13.3562,13.5019,43800.0],["1997-02-03",13.599,13.6476,13.0162,13.0648,209200.0],["1997-02-04",13.1619,13.3076,13.1134,13.3076,45400.0],["1997-02-05",13.2707,13.3193,12.9304,13.1735,338600.0],["1997-02-06",13.0763,13.2221,12.979,13.1735,51800.0],["1997-02-07",13.2221,13.3679,13.0763,13.1735,766600.0],["1997-02-10",13.1249,13.1249,12.736,13.0763,230400.0],["1997-02-11",13.1249,13.2707,13.0276,13.2221,58800.0],["1997-02-12",13.2707,13.2707,13.0762,13.2221,279800.0],["1997-02-13",13.2221,13.2221,12.5415,12.5901,266000.0],["1997-02-14",12.6388,13.5137,12.6388,13.3193,253200.0],["1997-02-18",13.3679,13.6596,13.3193,13.6596,85800.0],["1997-02-19",13.6596,14.0485,13.6596,13.7082,156600.0],["1997-02-20",13.7082,13.8054,13.6596,13.7082,64200.0],["1997-02-21",13.611,13.6596,13.4651,13.611,76000.0],["1997-02-24",13.7082,14.0971,13.6596,13.7082,160600.0],["1997-02-25",13.7082,13.7082,13.5624,13.611,350000.0],["1997-02-26",13.611,13.611,13.1735,13.4165,102200.0],["1997-02-27",13.5137,13.5137,13.4165,13.4165,55400.0],["1997-02-28",13.3679,13.7082,13.3679,13.611,181000.0],["1997-03-03",13.611,13.611,13.5137,13.5624,162400.0],["1997-03-04",13.5624,14.0485,13.5624,14.0485,520600.0],["1997-03-05",14.0485,14.3887,14.0485,14.3401,100000.0],["1997-03-06",14.3401,14.3401,14.0971,14.1457,79000.0],["1997-03-07",14.1457,14.486,14.1457,14.486,31000.0],["1997-03-10",14.3887,14.4373,14.2915,14.3887,98600.0],["1997-03-11",14.2915,14.5346,14.2915,14.5346,72200.0],["1997-03-12",14.4373,14.486,14.3887,14.4373,152200.0],["1997-03-13",14.486,14.486,13.9512,13.9999,221600.0],["1997-03-14",14.0485,14.1943,13.9026,13.9026,112000.0],["1997-03-17",13.9512,13.9512,13.8054,13.8054,35000.0],["1997-03-18",13.8054,13.8054,13.7082,13.7568,148400.0],["1997-03-19",13.7568,13.7568,13.3679,13.3679,69800.0],["1997-03-20",13.3679,13.3679,13.1735,13.2221,667600.0],["1997-03-21",13.1249,13.5624,12.979,13.5624,210600.0],["1997-03-24",13.5624,13.5624,13.3679,13.5137,208400.0],["1997-03-25",13.4165,13.611,13.3193,13.5624,237000.0],["1997-03-26",13.5137,13.5624,13.3679,13.5624,394200.0],["1997-03-27",13.5137,13.5137,13.2707,13.2707,48800.0],["1997-03-31",13.1735,13.1735,12.7846,12.979,528600.0],["1997-04-01",12.8818,13.1249,12.736,13.1249,102400.0],["1997-04-02",13.1249,13.2707,13.0276,13.0276,585400.0],["1997-04-03",13.0276,13.0276,12.7846,12.9304,100400.0],["1997-04-04",12.9304,13.2221,12.9304,13.1735,122600.0],["1997-04-07",13.2707,13.5624,13.2707,13.5137,62200.0],["1997-04-08",13.5137,14.0485,13.5137,13.9999,164400.0],["1997-04-09",13.9999,14.0485,13.854,13.9026,90400.0],["1997-04-10",13.9026,13.9026,13.8054,13.8054,9000.0],["1997-04-11",13.8054,13.8054,13.5624,13.5624,24800.0],["1997-04-14",13.5137,13.611,13.3193,13.611,139000.0],["1997-04-15",13.611,13.8054,13.611,13.8054,134200.0],["1997-04-16",13.8054,13.8054,13.5624,13.8054,131600.0],["1997-04-17",14.1943,14.1943,13.9999,14.0485,182000.0],["1997-04-18",14.0971,14.0971,13.854,13.854,52000.0],["1997-04-21",14.1943,14.2429,13.9512,13.9999,68200.0],["1997-04-22",13.9026,13.9999,13.854,13.9512,110200.0],["1997-04-23",13.9999,14.2429,13.9512,14.1457,66200.0],["1997-04-24",14.0485,14.486,14.0485,14.3887,42800.0],["1997-04-25",14.3887,14.5832,14.2429,14.2915,128000.0],["1997-04-28",14.2429,14.3887,14.2429,14.3887,207800.0],["1997-04-29",14.3887,14.5832,14.2429,14.4373,201600.0],["1997-04-30",14.1943,14.7776,14.1943,14.7776,71600.0],["1997-05-01",14.7776,15.0207,14.729,14.729,128200.0],["1997-05-02",14.7407,14.9353,14.7407,14.838,213800.0],["1997-05-05",14.8866,15.4218,14.8866,15.2758,219600.0],["1997-05-06",15.2758,15.2758,15.0812,15.1785,112000.0],["1997-05-07",15.1785,15.1785,15.0812,15.1299,63800.0],["1997-05-08",15.0812,15.1299,15.0326,15.0326,80400.0],["1997-05-09",15.0326,15.2758,14.9839,15.1785,174200.0],["1997-05-12",15.1299,15.3245,15.0326,15.3245,215200.0],["1997-05-13",15.1785,15.2758,15.0812,15.1785,75000.0],["1997-05-14",15.2758,15.3731,15.2272,15.3731,33400.0],["1997-05-15",15.3245,15.4218,15.2272,15.2272,89000.0],["1997-05-16",15.2758,15.5191,15.2758,15.5191,116400.0],["1997-05-19",15.6164,15.6164,15.4218,15.5677,32600.0],["1997-05-20",15.665,15.7137,15.5677,15.7137,110600.0],["1997-05-21",15.7623,15.8596,15.5191,15.5191,99000.0],["1997-05-22",15.5677,15.6164,15.5677,15.5677,36800.0],["1997-05-23",15.5677,15.5677,15.5191,15.5191,45800.0],["1997-05-27",15.5191,15.5677,15.3245,15.4218,387400.0],["1997-05-28",15.4218,15.7623,15.3245,15.665,101000.0],["1997-05-29",15.665,15.9083,15.665,15.9083,89200.0],["1997-05-30",15.9083,16.2002,15.811,16.2002,64000.0],["1997-06-02",16.3461,16.4434,16.3461,16.3948,63000.0],["1997-06-03",16.3948,16.5407,16.1515,16.1515,81600.0],["1997-06-04",16.0542,16.3461,16.0056,16.3461,94400.0],["1997-06-05",16.3948,16.3948,16.1515,16.3948,61400.0],["1997-06-06",16.3948,16.3948,16.2975,16.3461,56200.0],["1997-06-09",16.2975,16.638,16.2975,16.638,68200.0],["1997-06-10",16.638,16.8326,16.5407,16.8326,102400.0],["1997-06-11",16.784,16.8813,16.4434,16.4434,176400.0],["1997-06-12",16.4921,16.7353,16.3461,16.7353,81000.0],["1997-06-13",16.8812,17.7569,16.8812,17.7083,433800.0],["1997-06-16",17.6596,17.7083,17.5137,17.5623,73800.0],["1997-06-17",17.5137,17.6596,17.1731,17.611,244600.0],["1997-06-18",17.7083,17.8056,17.6596,17.8056,260200.0],["1997-06-19",17.6596,18.1461,17.611,18.1461,158800.0],["1997-06-20",18.1461,18.1948,18.0002,18.0488,211600.0],["1997-06-23",18.1461,18.1461,17.9029,17.9515,177800.0],["1997-06-24",18.0002,18.1948,18.0002,18.1948,88600.0],["1997-06-25",18.1461,18.6326,18.0732,18.6326,126600.0],["1997-06-26",18.584,18.584,18.0488,18.1705,129600.0],["1997-06-27",18.1461,18.2434,18.0975,18.1948,79800.0],["1997-06-30",18.1461,18.8515,18.1461,18.584,373000.0],["1997-07-01",18.4867,18.4867,18.3407,18.438,132400.0],["1997-07-02",18.4867,18.584,18.4867,18.511,63800.0],["1997-07-03",18.6813,18.9732,18.6813,18.9245,38600.0],["1997-07-07",18.8759,19.0218,18.6813,18.7056,103800.0],["1997-07-08",18.6326,18.7786,18.584,18.584,284800.0],["1997-07-09",18.584,18.9245,18.584,18.9245,208000.0],["1997-07-10",18.8272,18.8759,18.6813,18.8029,97800.0],["1997-07-11",18.7542,18.8515,18.6083,18.6813,167800.0],["1997-07-14",18.6326,18.7299,18.6326,18.6813,235600.0],["1997-07-15",18.6813,18.6813,18.511,18.5353,148400.0],["1997-07-16",18.5353,18.8029,18.5353,18.8029,91800.0],["1997-07-17",18.8029,18.9732,18.7542,18.9245,211800.0],["1997-07-18",18.9245,18.9245,18.6448,18.6569,96800.0],["1997-07-21",18.6569,18.6569,18.1705,18.1705,72000.0],["1997-07-22",18.0975,18.0975,17.8056,17.9029,637000.0],["1997-07-23",18.1948,18.584,18.1948,18.584,119800.0],["1997-07-24",18.6569,18.6569,18.4623,18.4867,175200.0],["1997-07-25",18.511,18.5596,18.3894,18.438,121400.0],["1997-07-28",18.4624,18.511,18.3407,18.3407,97200.0],["1997-07-29",18.365,18.365,18.1948,18.2677,80800.0],["1997-07-30",18.2677,18.2921,18.1948,18.1948,143800.0],["1997-07-31",18.1948,18.365,18.1948,18.365,257800.0],["1997-08-01",18.3524,18.4254,18.0847,18.255,171000.0],["1997-08-04",18.255,18.3037,18.255,18.2794,65400.0],["1997-08-05",18.2794,18.3037,18.2064,18.2064,49400.0],["1997-08-06",18.182,18.2307,18.182,18.182,33800.0],["1997-08-07",18.2063,18.2794,18.109,18.109,47000.0],["1997-08-08",18.109,18.109,17.3058,17.5005,284800.0],["1997-08-11",17.3545,17.4762,17.3058,17.3788,125200.0],["1997-08-12",17.4031,17.4518,17.1354,17.1597,128800.0],["1997-08-13",17.2084,17.8412,17.1597,17.5978,178600.0],["1997-08-14",17.6222,17.8413,17.6222,17.7682,134400.0],["1997-08-15",17.7682,17.8169,17.5005,17.5492,120000.0],["1997-08-18",17.5492,17.7195,17.2327,17.3544,63400.0],["1997-08-19",17.4518,18.0116,17.3301,18.0116,224400.0],["1997-08-20",18.0116,18.4011,18.0116,18.328,102200.0],["1997-08-21",18.2794,18.4498,18.2794,18.4254,107600.0],["1997-08-22",18.4254,18.4254,17.8899,17.9629,302400.0],["1997-08-25",17.9386,17.9386,17.6222,17.7439,271400.0],["1997-08-26",17.7439,17.8899,17.7196,17.7926,104400.0],["1997-08-27",17.7926,17.9386,17.7439,17.9386,40400.0],["1997-08-28",17.9143,17.9143,17.8169,17.8413,102200.0],["1997-08-29",17.8899,18.1577,17.8656,17.9629,63200.0],["1997-09-02",17.9873,18.6932,17.9873,18.6932,205200.0],["1997-09-03",18.6932,19.18,18.5471,19.0826,183000.0],["1997-09-04",19.0826,19.3747,19.0583,19.3503,273200.0],["1997-09-05",19.3747,19.6667,19.3747,19.472,160000.0],["1997-09-08",19.472,19.6424,19.472,19.5451,111600.0],["1997-09-09",19.5207,20.0075,19.5207,19.8371,94000.0],["1997-09-10",19.8371,19.9588,19.6424,19.6667,213200.0],["1997-09-11",19.6667,19.8615,19.545,19.6181,220800.0],["1997-09-12",19.6667,20.0562,19.6667,20.0562,80000.0],["1997-09-15",20.0562,20.2509,20.0562,20.2022,36800.0],["1997-09-16",20.2266,21.1272,20.2266,21.0298,204200.0],["1997-09-17",21.0541,21.4436,21.0541,21.2732,145200.0],["1997-09-18",21.1272,21.2732,20.7621,20.7864,96000.0],["1997-09-19",20.7621,21.4192,20.7621,21.4192,60600.0],["1997-09-22",21.4192,21.6626,21.3706,21.3706,98000.0],["1997-09-23",21.5653,21.5653,21.2975,21.4192,119200.0],["1997-09-24",21.3949,21.4192,21.2489,21.3706,97200.0],["1997-09-25",21.3706,21.4436,21.0298,21.0298,110800.0],["1997-09-26",21.0055,21.0055,20.7377,20.7377,129800.0],["1997-09-29",20.6404,20.6404,20.3726,20.4456,139800.0],["1997-09-30",20.4456,20.8837,20.4213,20.8837,211600.0],["1997-10-01",20.9324,21.2975,20.9324,21.2975,260600.0],["1997-10-02",21.3462,21.5166,21.3462,21.3949,100800.0],["1997-10-03",21.4436,22.2955,21.4436,21.9304,217600.0],["1997-10-06",21.9791,22.4415,21.9791,22.3928,92600.0],["1997-10-07",22.1494,22.2468,22.0277,22.0764,77600.0],["1997-10-08",22.1251,22.6849,22.1008,22.6119,295400.0],["1997-10-09",22.5145,22.5145,22.0034,22.0277,189000.0],["1997-10-10",21.9547,22.0156,21.7356,21.7356,45400.0],["1997-10-13",21.7357,21.9304,21.7357,21.906,73200.0],["1997-10-14",21.9791,21.9791,21.4436,21.6626,88400.0],["1997-10-15",21.7113,22.3442,21.7113,21.9791,92000.0],["1997-10-16",22.0764,22.1981,21.8087,21.8087,99000.0],["1997-10-17",21.7113,21.7113,21.2732,21.3706,139600.0],["1997-10-20",21.3462,21.3462,21.1758,21.3219,85800.0],["1997-10-21",21.3706,21.5653,21.3706,21.4679,121000.0],["1997-10-22",21.5166,21.5166,21.2489,21.2975,88000.0],["1997-10-23",21.2732,21.2975,20.9568,21.2975,218800.0],["1997-10-24",21.3949,21.5409,21.1028,21.1758,264200.0],["1997-10-27",21.1515,21.1515,20.0075,20.0075,131200.0],["1997-10-28",20.0319,20.0319,19.1556,19.7885,332000.0],["1997-10-29",19.8128,20.7864,19.8128,20.543,287600.0],["1997-10-30",20.4456,20.8107,20.1049,20.8107,168800.0],["1997-10-31",20.8838,21.4923,20.8838,21.2975,142800.0],["1997-11-03",21.2975,21.2975,21.1515,21.1758,200400.0],["1997-11-04",21.1758,21.7843,21.1758,21.7843,139800.0],["1997-11-05",22.3075,22.3075,21.8204,21.9178,190000.0],["1997-11-06",21.8934,21.8934,21.796,21.8204,73000.0],["1997-11-07",21.723,21.723,21.2359,21.2359,100800.0],["1997-11-10",21.2359,21.6499,21.2359,21.5038,79800.0],["1997-11-11",21.2359,21.4794,21.2116,21.4794,90400.0],["1997-11-12",21.4307,21.4307,20.968,20.9924,112600.0],["1997-11-13",20.7001,20.7732,20.554,20.554,95400.0],["1997-11-14",20.5053,20.5053,20.067,20.4566,389400.0],["1997-11-17",20.554,20.8463,20.4079,20.8463,204800.0],["1997-11-18",20.8463,20.8463,20.2131,20.3348,213800.0],["1997-11-19",20.3105,20.5297,20.3105,20.4566,133600.0],["1997-11-20",20.2618,20.8219,20.2131,20.7488,304600.0],["1997-11-21",20.8463,21.0898,20.7732,21.0167,331200.0],["1997-11-24",20.968,21.1141,20.5053,20.5053,259200.0],["1997-11-25",20.5053,20.5053,20.2618,20.3592,119800.0],["1997-11-26",20.3592,20.3592,20.1887,20.2861,196600.0],["1997-11-28",20.3105,20.3105,20.2374,20.2374,55600.0],["1997-12-01",20.2618,20.6514,20.2618,20.6271,346800.0],["1997-12-02",20.6271,21.1385,20.554,20.968,397600.0],["1997-12-03",20.968,21.7717,20.968,21.723,545800.0],["1997-12-04",21.9178,22.1126,21.8204,22.1126,294200.0],["1997-12-05",22.0639,22.0883,21.8691,22.0639,135400.0],["1997-12-08",22.0396,22.0883,21.2846,21.4064,181000.0],["1997-12-09",21.4307,22.0152,21.4307,21.7473,255200.0],["1997-12-10",21.796,22.0396,21.4064,21.4551,75400.0],["1997-12-11",21.5038,21.5769,20.9924,20.9924,159600.0],["1997-12-12",20.9924,21.4307,20.968,21.4307,213200.0],["1997-12-15",21.4307,22.1126,21.382,22.0639,148400.0],["1997-12-16",22.0883,22.3318,22.0883,22.3074,244400.0],["1997-12-17",22.3074,22.4536,22.2831,22.4048,311400.0],["1997-12-18",22.4049,22.4049,22.0883,22.1613,79600.0],["1997-12-19",22.0639,22.137,21.9421,22.0639,187400.0],["1997-12-22",22.1613,22.4292,22.1613,22.4292,108400.0],["1997-12-23",22.4779,22.8432,22.4779,22.7458,115000.0],["1997-12-24",22.7702,23.0867,22.7702,23.0867,342000.0],["1997-12-26",23.1111,23.2085,22.9893,23.1111,73200.0],["1997-12-29",23.3059,23.6956,23.3059,23.6956,153000.0],["1997-12-30",23.7199,24.1096,23.6469,23.6469,176000.0],["1997-12-31",23.6225,24.1096,23.5251,23.5251,137600.0],["1998-01-02",23.5251,23.5251,23.2572,23.3303,59000.0],["1998-01-05",23.2329,23.2329,22.9163,23.1598,101000.0],["1998-01-06",23.0867,23.1842,22.9893,23.1354,131800.0],["1998-01-07",23.0867,23.0867,22.5023,22.5753,337400.0],["1998-01-08",22.5266,23.4033,22.5023,23.0624,628200.0],["1998-01-09",23.0137,23.3059,22.0883,22.1126,215400.0],["1998-01-12",22.0152,22.0396,21.723,21.796,263600.0],["1998-01-13",21.8204,22.7458,21.6743,22.7214,239200.0],["1998-01-14",22.7214,23.3059,22.7214,23.2085,536800.0],["1998-01-15",23.2329,23.5007,23.2085,23.4277,262400.0],["1998-01-16",23.452,23.452,23.2329,23.3546,91200.0],["1998-01-20",23.379,23.7443,23.2816,23.6469,175600.0],["1998-01-21",23.6469,23.9634,23.5007,23.5738,194200.0],["1998-01-22",23.7686,23.8173,23.1598,23.5251,348200.0],["1998-01-23",23.5494,23.5738,22.6971,23.0137,155000.0],["1998-01-26",23.038,23.6469,23.038,23.6469,107000.0],["1998-01-27",23.7443,23.7443,23.1842,23.1842,131000.0],["1998-01-28",23.2329,24.9376,23.2329,24.8402,776600.0],["1998-01-29",24.8402,24.8402,24.3044,24.3044,230400.0],["1998-01-30",24.2674,24.3405,24.1699,24.3161,248000.0],["1998-02-02",24.243,24.6085,24.1943,24.4379,311000.0],["1998-02-03",24.4135,24.511,24.3892,24.4135,82200.0],["1998-02-04",24.7546,25.315,24.7546,25.2907,372800.0],["1998-02-05",25.3394,25.8267,25.1445,25.5831,304800.0],["1998-02-06",25.6318,25.9972,25.3638,25.4125,162200.0],["1998-02-09",25.5587,25.9242,25.5343,25.8511,244800.0],["1998-02-10",25.9729,26.3384,25.9242,26.2896,242600.0],["1998-02-11",26.314,26.314,25.8511,25.9973,352400.0],["1998-02-12",26.0704,26.0947,25.6805,25.7049,196600.0],["1998-02-13",25.7049,25.7049,25.5587,25.7049,136600.0],["1998-02-17",25.7293,25.9729,25.5831,25.5831,220800.0],["1998-02-18",25.6318,25.8267,25.4369,25.7049,325600.0],["1998-02-19",26.1191,26.8257,26.1191,26.7038,435600.0],["1998-02-20",26.7038,26.7769,26.4115,26.4115,106400.0],["1998-02-23",26.5089,26.6795,26.5089,26.6064,130600.0],["1998-02-24",26.8013,27.2399,26.6795,26.9962,284200.0],["1998-02-25",27.045,27.2886,26.7526,26.8013,247200.0],["1998-02-26",26.7038,26.7769,26.5333,26.6064,103200.0],["1998-02-27",26.6064,26.6064,26.0704,26.1191,307200.0],["1998-03-02",26.1435,26.1435,25.9729,26.0947,298800.0],["1998-03-03",26.0704,26.0704,25.9242,26.0216,175800.0],["1998-03-04",26.0216,26.0216,25.5343,25.5587,134800.0],["1998-03-05",25.51,25.5587,24.9739,25.1445,233400.0],["1998-03-06",25.242,25.8998,25.242,25.8023,273600.0],["1998-03-09",25.8023,25.8267,25.6562,25.778,333200.0],["1998-03-10",25.7536,25.8267,25.3394,25.7293,138600.0],["1998-03-11",25.7536,25.9242,25.51,25.5343,560800.0],["1998-03-12",25.5343,25.5831,24.8034,24.9496,597800.0],["1998-03-13",24.9496,24.9496,24.8034,24.8277,189000.0],["1998-03-16",24.8765,24.9739,24.8521,24.9252,176600.0],["1998-03-17",24.9739,25.6562,24.9739,25.6074,358800.0],["1998-03-18",25.6562,26.4358,25.6562,26.3627,180600.0],["1998-03-19",26.3871,26.4846,26.2165,26.3384,231400.0],["1998-03-20",26.2409,26.2653,25.9485,26.0704,110600.0],["1998-03-23",26.1191,26.4846,26.0216,26.046,128400.0],["1998-03-24",26.0947,26.2653,25.7293,25.778,120200.0],["1998-03-25",25.8754,26.1922,25.8754,25.8998,397600.0],["1998-03-26",25.9729,26.2165,25.9485,26.1435,332000.0],["1998-03-27",26.1434,26.4115,26.1191,26.1678,302800.0],["1998-03-30",26.1435,26.314,25.9729,26.046,214200.0],["1998-03-31",26.0704,26.2165,25.9729,26.0216,292800.0],["1998-04-01",26.0704,26.1191,25.8023,25.9242,119400.0],["1998-04-02",25.8267,25.8998,25.3394,25.3394,224000.0],["1998-04-03",25.3394,25.3881,25.1201,25.2176,425800.0],["1998-04-06",25.242,25.2663,24.9496,24.9496,155600.0],["1998-04-07",24.9983,24.9983,24.779,24.8034,637200.0],["1998-04-08",24.9008,25.0227,24.6572,24.6816,228800.0],["1998-04-09",24.7059,25.2419,24.7059,25.0714,390400.0],["1998-04-13",25.1201,25.1445,24.5597,25.0227,140200.0],["1998-04-14",25.047,25.1932,24.7547,24.9739,144000.0],["1998-04-15",24.9739,24.9739,24.4135,24.7303,201000.0],["1998-04-16",24.8278,25.242,24.8278,25.1201,339600.0],["1998-04-17",25.1689,25.3394,25.1201,25.315,227800.0],["1998-04-20",25.315,25.6805,25.1932,25.3394,261600.0],["1998-04-21",25.5343,26.0703,25.5343,25.8754,239400.0],["1998-04-22",26.2653,26.5089,26.0704,26.2166,440600.0],["1998-04-23",26.2165,26.2165,26.0216,26.046,242800.0],["1998-04-24",25.9973,26.046,25.4125,25.5343,175600.0],["1998-04-27",25.3394,25.3638,24.779,24.9496,296800.0],["1998-04-28",24.9983,25.2663,24.9009,24.9983,181000.0],["1998-04-29",24.9983,24.9983,24.8521,24.9008,46000.0],["1998-04-30",24.9009,25.4369,24.9009,25.1689,207800.0],["1998-05-01",25.2049,25.6437,25.2049,25.5218,328000.0],["1998-05-04",25.5462,25.7656,25.3024,25.3756,364400.0],["1998-05-05",24.6687,25.4243,24.6199,25.2293,573800.0],["1998-05-06",25.3512,25.4731,25.0831,25.1562,333200.0],["1998-05-07",25.2049,25.2049,24.9368,25.0831,152000.0],["1998-05-08",25.0343,25.7168,25.0343,25.6193,397000.0],["1998-05-11",25.6193,25.6681,25.5462,25.6193,204800.0],["1998-05-12",25.5462,25.595,25.4487,25.5462,193600.0],["1998-05-13",25.4487,25.4974,25.2537,25.3024,125000.0],["1998-05-14",25.2781,25.2781,24.8149,24.9368,82600.0],["1998-05-15",24.9124,25.1074,24.8637,24.888,133400.0],["1998-05-18",24.9368,24.9368,24.5224,24.5468,85400.0],["1998-05-19",24.5955,24.6199,24.4005,24.5955,226800.0],["1998-05-20",24.6443,24.8149,24.6443,24.7662,99200.0],["1998-05-21",24.7662,24.7905,24.4249,24.498,359800.0],["1998-05-22",24.4005,24.4005,23.7911,23.8886,161600.0],["1998-05-26",23.8642,23.8642,22.9623,23.4498,797200.0],["1998-05-27",23.4986,23.5961,22.9136,23.4011,253200.0],["1998-05-28",23.4499,23.8399,23.328,23.7911,263000.0],["1998-05-29",23.9861,24.0836,23.5961,23.5961,112000.0],["1998-06-01",23.5961,23.6936,23.4011,23.4011,200600.0],["1998-06-02",23.4255,23.4986,22.9136,23.0355,349000.0],["1998-06-03",23.0842,23.1086,22.8161,22.8648,245200.0],["1998-06-04",22.8405,22.8648,22.2311,22.2554,323000.0],["1998-06-05",22.231,22.4992,22.231,22.4261,663400.0],["1998-06-08",22.4504,23.1086,22.4504,23.1086,359400.0],["1998-06-09",23.0842,23.133,22.9623,23.1086,176000.0],["1998-06-10",23.1573,23.5474,23.1573,23.4011,334800.0],["1998-06-11",23.3036,23.5961,22.6211,22.8648,344400.0],["1998-06-12",22.8892,23.1086,22.8892,23.0598,301200.0],["1998-06-15",23.0598,23.0842,22.6211,22.6211,125800.0],["1998-06-16",22.5236,22.9136,22.5236,22.8161,209200.0],["1998-06-17",22.9136,23.6692,22.9136,23.4986,354400.0],["1998-06-18",23.4986,23.4986,23.2548,23.3036,154200.0],["1998-06-19",23.5961,23.5961,23.0598,23.133,256400.0],["1998-06-22",23.0842,23.4742,23.0842,23.3036,141400.0],["1998-06-23",23.3767,23.4986,22.5723,23.2548,193400.0],["1998-06-24",23.3524,24.4005,23.3036,23.8886,215400.0],["1998-06-25",23.8886,24.4736,23.4011,23.4498,108200.0],["1998-06-26",23.4011,23.4255,23.2548,23.3767,78400.0],["1998-06-29",23.3767,23.7424,23.3523,23.6449,338400.0],["1998-06-30",23.6449,24.0593,23.6449,23.9861,108000.0],["1998-07-01",24.0349,24.6443,24.0349,24.5224,224200.0],["1998-07-02",24.7662,25.1318,24.693,24.693,263800.0],["1998-07-06",24.693,25.0099,24.6199,24.888,272400.0],["1998-07-07",24.9124,25.3024,24.9124,25.1562,237800.0],["1998-07-08",25.3999,26.0581,25.3999,25.9606,443400.0],["1998-07-09",25.9606,26.1312,25.9606,26.1312,170600.0],["1998-07-10",26.1312,26.8138,26.1312,26.4725,222000.0],["1998-07-13",26.4237,26.6675,26.3262,26.5456,127200.0],["1998-07-14",26.57,26.8138,26.375,26.7894,242600.0],["1998-07-15",26.6919,26.7163,25.7412,25.7412,587000.0],["1998-07-16",25.6925,25.7656,24.8149,24.9612,745400.0],["1998-07-17",25.0099,25.4731,25.0099,25.4243,363400.0],["1998-07-20",25.3999,25.4975,25.2781,25.4975,72400.0],["1998-07-21",25.4731,25.4731,25.0099,25.0099,64800.0],["1998-07-22",24.9856,24.9856,24.559,24.6199,206600.0],["1998-07-23",24.5955,24.5955,24.1811,24.2055,122800.0],["1998-07-24",24.303,24.3274,23.7911,23.8155,117600.0],["1998-07-27",23.8155,23.8155,23.2061,23.4011,173200.0],["1998-07-28",23.3523,23.5474,23.1573,23.2305,54400.0],["1998-07-29",23.1817,23.2061,22.4261,22.4261,266600.0],["1998-07-30",22.4748,22.5479,22.231,22.4261,190200.0],["1998-07-31",22.4261,22.4261,21.4998,21.5241,245600.0],["1998-08-03",21.0724,21.0724,20.2432,20.3895,500200.0],["1998-08-04",20.292,20.3651,18.9506,19.5115,595800.0],["1998-08-05",19.6091,19.6822,18.9993,19.1213,442600.0],["1998-08-06",19.0237,19.2188,18.6091,19.2188,544800.0],["1998-08-07",19.2676,19.2676,18.7554,18.8286,335000.0],["1998-08-10",18.5847,19.0237,18.3652,18.414,350200.0],["1998-08-11",17.853,18.0969,17.6579,17.9262,250800.0],["1998-08-12",17.9506,18.2189,17.8287,17.853,217200.0],["1998-08-13",17.9018,17.9018,17.5604,17.6335,222600.0],["1998-08-14",15.7068,15.8043,14.8288,15.4629,2438800.0],["1998-08-17",15.5604,16.3409,15.3165,16.0482,811200.0],["1998-08-18",16.0482,17.0482,16.0482,16.5848,285400.0],["1998-08-19",16.6824,17.2677,16.658,17.1214,340000.0],["1998-08-20",17.097,17.1214,16.7799,16.8287,135200.0],["1998-08-21",16.7799,17.0726,16.5604,16.9263,161400.0],["1998-08-24",16.8287,17.0482,16.2921,16.3897,141800.0],["1998-08-25",16.3165,16.7555,16.3165,16.5116,71800.0],["1998-08-26",16.4141,16.4872,16.1702,16.4872,137400.0],["1998-08-27",16.3897,16.3897,15.4385,15.6336,360000.0],["1998-08-28",15.7068,16.0726,15.7068,15.8531,323800.0],["1998-08-31",15.8287,15.9751,15.0239,15.0239,166600.0],["1998-09-01",14.7312,14.8775,14.2678,14.2922,478000.0],["1998-09-02",14.3897,15.536,14.3897,15.1702,570200.0],["1998-09-03",15.219,15.4873,15.097,15.4385,190200.0],["1998-09-04",15.4385,15.9019,15.097,15.097,241800.0],["1998-09-08",15.4141,16.0238,15.4141,16.0238,287800.0],["1998-09-09",16.0238,16.0238,15.5361,15.5361,80600.0],["1998-09-10",15.5117,15.5117,14.5361,15.0239,342400.0],["1998-09-11",15.3653,15.9995,15.3409,15.5117,255800.0],["1998-09-14",15.5117,16.2433,15.5117,16.1946,106400.0],["1998-09-15",16.1946,16.7799,16.0482,16.7799,376000.0],["1998-09-16",16.7067,16.7799,15.9263,16.4385,422800.0],["1998-09-17",16.3409,16.3409,15.9263,16.2677,193800.0],["1998-09-18",16.3653,16.8531,16.2677,16.8531,275600.0],["1998-09-21",16.6336,17.7067,16.3409,17.3409,153600.0],["1998-09-22",17.3409,18.0238,17.3409,17.6091,88400.0],["1998-09-23",17.6335,17.7799,17.0482,17.1701,193800.0],["1998-09-24",17.2189,17.2189,17.0238,17.097,184000.0],["1998-09-25",17.1458,17.1458,16.3897,16.8775,269800.0],["1998-09-28",16.8775,17.6335,16.8775,17.5604,317000.0],["1998-09-29",17.5116,17.5604,17.2677,17.2921,122800.0],["1998-09-30",17.2189,17.2189,16.8043,16.975,169400.0],["1998-10-01",16.9994,16.9994,16.3653,16.3897,123600.0],["1998-10-02",16.4141,16.4141,15.8531,16.0482,249200.0],["1998-10-05",15.9994,15.9994,15.1458,15.219,144400.0],["1998-10-06",15.2678,15.2678,14.341,14.4141,374400.0],["1998-10-07",10.3411,10.9265,9.9021,10.9265,3452600.0],["1998-10-08",10.8289,11.3655,10.3655,11.3167,1219400.0],["1998-10-09",13.2678,13.9507,12.5605,13.7312,1207200.0],["1998-10-12",13.78,14.1459,12.8776,12.8776,583200.0],["1998-10-13",12.78,12.78,12.4874,12.5605,982600.0],["1998-10-14",12.5849,13.0239,12.5849,13.0239,514800.0],["1998-10-15",12.9995,14.0971,12.9995,13.9263,844800.0],["1998-10-16",13.9507,14.9751,13.902,14.5849,217400.0],["1998-10-19",14.4873,15.219,14.4385,14.4385,372600.0],["1998-10-20",14.4385,14.6336,14.4141,14.4629,474800.0],["1998-10-21",14.5117,15.1702,14.5117,15.1214,563000.0],["1998-10-22",15.0726,15.7556,15.0726,15.6092,547200.0],["1998-10-23",15.7556,15.9751,15.6092,15.9019,345800.0],["1998-10-26",16.0726,16.4872,16.0482,16.3165,214600.0],["1998-10-27",16.2921,16.975,16.2921,16.5604,643600.0],["1998-10-28",16.5604,16.8531,16.4628,16.6823,192600.0],["1998-10-29",16.6824,16.975,16.4872,16.5116,460000.0],["1998-10-30",16.5116,16.5848,16.3409,16.3409,239000.0],["1998-11-02",16.3653,17.6579,16.2433,17.6579,274000.0],["1998-11-03",17.6579,17.9262,17.5604,17.6091,217200.0],["1998-11-04",17.5965,17.5965,17.328,17.4744,378800.0],["1998-11-05",17.3768,17.4012,17.2548,17.3036,267200.0],["1998-11-06",17.2548,17.4988,17.1572,17.2792,213400.0],["1998-11-09",17.328,17.328,17.0595,17.1328,128000.0],["1998-11-10",17.0351,17.2304,16.8399,17.1816,320400.0],["1998-11-11",17.2548,17.572,16.7911,16.7911,119200.0],["1998-11-12",16.7911,16.7911,15.3023,15.3023,474800.0],["1998-11-13",15.2779,15.4244,14.6434,15.2291,874000.0],["1998-11-16",15.3267,15.6928,15.1071,15.2047,379200.0],["1998-11-17",15.3023,15.7904,15.2779,15.6196,356000.0],["1998-11-18",15.6196,15.9857,15.6196,15.8881,421400.0],["1998-11-19",15.9369,16.7423,15.8637,16.7179,510800.0],["1998-11-20",16.7423,17.45,16.7423,17.1572,654400.0],["1998-11-23",16.8887,18.109,16.8399,17.9137,1143800.0],["1998-11-24",18.0602,19.134,18.0602,18.7679,2103800.0],["1998-11-25",18.7679,19.0608,18.353,19.0608,877600.0],["1998-11-27",19.1096,19.3049,18.8656,18.89,353200.0],["1998-11-30",18.89,19.0852,18.7435,18.7435,370800.0],["1998-12-01",18.6947,18.6947,18.3774,18.4751,395800.0],["1998-12-02",18.4751,18.5727,17.9625,18.2066,242200.0],["1998-12-03",18.1578,18.2066,17.9625,18.109,215800.0],["1998-12-04",18.1822,18.89,18.1822,18.7435,459800.0],["1998-12-07",18.6947,18.7191,18.4263,18.5971,279800.0],["1998-12-08",18.6459,18.6459,18.3042,18.3286,205800.0],["1998-12-09",18.3042,18.6215,18.1822,18.231,328800.0],["1998-12-10",18.3042,18.4262,18.0602,18.0602,361400.0],["1998-12-11",18.0602,18.0602,17.3036,17.3524,309000.0],["1998-12-14",17.3524,17.3524,16.7911,17.0595,270800.0],["1998-12-15",17.0595,17.2304,17.0595,17.1816,234600.0],["1998-12-16",17.1816,17.3036,16.8399,16.9619,317600.0],["1998-12-17",16.9619,17.1572,16.669,17.0107,338200.0],["1998-12-18",17.2304,17.2548,16.7667,16.7667,520600.0],["1998-12-21",16.8643,16.9253,16.4982,16.5714,464000.0],["1998-12-22",16.5958,16.5958,16.4006,16.4982,293000.0],["1998-12-23",16.4982,16.7911,16.4982,16.7911,139800.0],["1998-12-24",16.7667,16.9863,16.7179,16.9619,73200.0],["1998-12-28",16.9131,16.9863,16.4006,16.4738,85800.0],["1998-12-29",16.5714,16.5714,16.1321,16.2541,165200.0],["1998-12-30",16.3274,17.5476,16.0589,17.5232,357600.0],["1998-12-31",17.4744,17.9381,17.4744,17.9381,270800.0],["1999-01-04",17.8405,17.9625,17.1328,17.1816,273600.0],["1999-01-05",17.4256,18.2554,17.4256,18.1578,234400.0],["1999-01-06",18.109,19.1828,18.109,19.1828,441400.0],["1999-01-07",19.1828,19.6709,19.1584,19.5245,330800.0],["1999-01-08",19.6221,20.2567,19.5489,19.8662,575800.0],["1999-01-11",19.8662,19.8662,19.5733,19.7442,557000.0],["1999-01-12",19.7686,20.037,19.7198,19.915,411000.0],["1999-01-13",19.6221,19.7197,19.256,19.6953,433000.0],["1999-01-14",19.5977,19.5977,17.8649,17.9381,381800.0],["1999-01-15",18.0114,18.0114,15.6196,16.5714,2599200.0],["1999-01-19",16.6446,16.6446,14.8386,15.8637,1001400.0],["1999-01-20",16.0589,16.4006,15.8881,16.303,889200.0],["1999-01-21",16.2053,16.3762,15.766,16.0589,296600.0],["1999-01-22",16.0101,16.4982,15.9125,16.3274,318400.0],["1999-01-25",16.3518,16.4006,16.1321,16.3762,308600.0],["1999-01-26",16.2786,16.5958,16.2786,16.425,733600.0],["1999-01-27",16.5226,17.1572,16.4982,17.0351,753000.0],["1999-01-28",17.0351,17.0595,16.5958,16.8887,568600.0],["1999-01-29",16.9248,17.1935,16.8271,17.1446,193000.0],["1999-02-01",17.1691,17.6087,17.0714,17.5354,456200.0],["1999-02-02",17.5354,17.8773,17.3889,17.6087,417400.0],["1999-02-03",17.5842,17.6575,17.3889,17.5354,378000.0],["1999-02-04",17.5354,17.7552,17.5354,17.6819,462000.0],["1999-02-05",17.7552,17.7552,17.2179,17.2668,334000.0],["1999-02-08",17.3156,17.3156,17.1447,17.1691,180200.0],["1999-02-09",17.1691,17.1691,16.705,16.7295,162600.0],["1999-02-10",16.9981,16.9981,16.5585,16.6073,256000.0],["1999-02-11",16.6318,16.9493,16.6073,16.9248,551400.0],["1999-02-12",16.9248,17.3645,16.7539,17.1935,362400.0],["1999-02-16",17.1935,17.3889,17.1202,17.1202,455800.0],["1999-02-17",17.1446,17.5354,16.8271,16.876,223800.0],["1999-02-18",16.876,16.876,16.6562,16.705,190600.0],["1999-02-19",16.705,16.705,16.3631,16.3631,91600.0],["1999-02-22",16.3631,16.3631,16.0212,16.1189,297600.0],["1999-02-23",16.1677,16.705,16.1677,16.6806,392000.0],["1999-02-24",16.6806,17.1447,16.5585,16.5585,204200.0],["1999-02-25",16.4608,16.4608,16.0212,16.241,311600.0],["1999-02-26",16.241,16.241,15.9724,16.1433,323000.0],["1999-03-01",16.1433,16.8516,16.0212,16.8272,357400.0],["1999-03-02",16.8272,16.9493,16.6318,16.9248,312400.0],["1999-03-03",16.8271,16.9737,16.8271,16.876,441600.0],["1999-03-04",16.876,16.876,16.5585,16.7783,226200.0],["1999-03-05",16.8027,16.8516,16.5585,16.5829,250200.0],["1999-03-08",16.6806,16.8027,16.5341,16.7295,316000.0],["1999-03-09",16.6806,17.047,16.5829,16.7539,525600.0],["1999-03-10",16.6562,16.6562,16.5341,16.5585,142200.0],["1999-03-11",16.6073,16.6806,16.3143,16.6073,440600.0],["1999-03-12",16.5829,16.6074,16.3876,16.4852,357600.0],["1999-03-15",16.412,16.5097,16.3387,16.412,120800.0],["1999-03-16",16.412,16.412,15.6304,15.6793,327200.0],["1999-03-17",15.6793,15.7037,15.5328,15.5572,338800.0],["1999-03-18",15.6304,15.6304,14.971,15.1176,451800.0],["1999-03-19",15.0199,15.1176,14.8978,14.9222,310600.0],["1999-03-22",14.8978,14.9222,14.4582,14.5314,384400.0],["1999-03-23",14.4337,14.4337,13.7743,13.8476,481200.0],["1999-03-24",13.872,14.043,13.6034,13.6766,368400.0],["1999-03-25",13.6766,14.0674,13.6522,13.7499,508200.0],["1999-03-26",13.7499,13.7499,13.3347,13.7499,386200.0],["1999-03-29",13.7377,14.5314,13.7011,14.1651,593200.0],["1999-03-30",14.1651,14.8245,14.1651,14.8001,190400.0],["1999-03-31",14.7757,15.313,14.7757,15.2397,468200.0],["1999-04-01",15.142,15.3618,15.0931,15.1908,231200.0],["1999-04-05",15.1908,15.2885,15.0932,15.1176,254200.0],["1999-04-06",15.1176,15.1176,14.4582,14.4826,312800.0],["1999-04-07",14.5314,14.5314,14.2139,14.2872,100600.0],["1999-04-08",14.3116,14.3116,13.7743,13.7987,337400.0],["1999-04-09",13.7988,13.872,13.7499,13.8232,208200.0],["1999-04-12",13.7988,13.7988,13.5301,13.6034,275000.0],["1999-04-13",13.6522,13.7743,13.0172,13.0172,251400.0],["1999-04-14",13.0172,13.4813,13.0172,13.408,665400.0],["1999-04-15",13.408,13.4813,13.3836,13.4813,554400.0],["1999-04-16",13.4813,13.9941,13.408,13.9697,574000.0],["1999-04-19",13.9209,16.3875,13.9209,15.6549,846800.0],["1999-04-20",15.7526,16.0945,15.6304,16.0456,321000.0],["1999-04-21",16.0456,16.5341,16.0456,16.3631,743800.0],["1999-04-22",16.3631,16.6074,16.2899,16.4608,267400.0],["1999-04-23",16.4364,17.0958,16.4364,17.047,429400.0],["1999-04-26",17.0714,17.975,16.9248,17.047,574600.0],["1999-04-27",17.0225,17.0225,16.6318,16.7783,756800.0],["1999-04-28",16.7783,17.0958,16.7294,17.0225,472800.0],["1999-04-29",17.047,17.9262,17.047,17.9262,563000.0],["1999-04-30",17.8773,18.4879,17.6575,17.9262,668000.0],["1999-05-03",17.9135,18.3778,17.7913,17.7913,282200.0],["1999-05-04",17.7913,17.7913,17.2292,17.3025,314200.0],["1999-05-05",17.3025,17.3025,16.6915,17.2292,359000.0],["1999-05-06",17.2536,17.7913,17.2292,17.5958,467000.0],["1999-05-07",17.6202,18.0845,17.5957,18.0845,206000.0],["1999-05-10",18.0845,18.5977,18.0112,18.5977,201000.0],["1999-05-11",18.6222,19.1109,18.6222,19.0621,359200.0],["1999-05-12",19.0132,19.2576,18.9154,19.1354,578200.0],["1999-05-13",19.1598,20.284,19.1598,20.064,442200.0],["1999-05-14",19.9663,19.9663,19.4042,19.4286,359000.0],["1999-05-17",19.4287,19.4531,19.0621,19.3553,380000.0],["1999-05-18",19.3309,19.6486,19.3309,19.3553,382800.0],["1999-05-19",19.3553,19.9419,19.2576,19.9419,423800.0],["1999-05-20",19.893,19.9419,19.6486,19.893,199200.0],["1999-05-21",19.9418,19.9418,19.7952,19.8441,223000.0],["1999-05-24",19.893,20.1862,19.5753,19.5997,272400.0],["1999-05-25",19.6486,19.673,19.5264,19.6242,316400.0],["1999-05-26",19.6242,19.6242,18.9399,19.3553,445200.0],["1999-05-27",19.3553,19.7952,19.2331,19.673,188400.0],["1999-05-28",19.673,19.7952,19.5997,19.7708,377000.0],["1999-06-01",19.7708,19.7708,19.5997,19.7464,163800.0],["1999-06-02",19.7464,19.8441,19.1598,19.2087,290800.0],["1999-06-03",19.2576,19.3309,18.8177,18.8666,181200.0],["1999-06-04",18.8666,18.8666,18.5244,18.7444,209200.0],["1999-06-07",18.7932,19.3798,18.7932,19.3798,198800.0],["1999-06-08",19.3798,19.673,19.2087,19.4836,279000.0],["1999-06-09",19.3798,19.4775,19.1598,19.1598,465600.0],["1999-06-10",19.1598,19.2087,19.0865,19.1598,206000.0],["1999-06-11",19.1598,19.3309,19.1354,19.3309,334200.0],["1999-06-14",19.2331,19.4287,19.111,19.111,332200.0],["1999-06-15",19.1354,19.1598,18.7688,18.7933,292800.0],["1999-06-16",18.8666,18.9643,18.8177,18.9399,274800.0],["1999-06-17",18.9888,19.0132,18.891,18.9643,119400.0],["1999-06-18",18.9643,18.9643,18.7932,18.8177,208000.0],["1999-06-21",18.8177,18.8177,18.6466,18.7444,381400.0],["1999-06-22",18.6955,18.9643,18.6955,18.9643,197000.0],["1999-06-23",18.9399,19.1354,18.6466,18.6466,207000.0],["1999-06-24",18.6955,18.9643,18.6222,18.6466,158600.0],["1999-06-25",18.6955,18.7444,18.28,18.3289,107200.0],["1999-06-28",18.3778,18.9154,18.3778,18.8666,167800.0],["1999-06-29",18.8177,19.0621,18.8177,19.0376,64200.0],["1999-06-30",19.0376,19.2576,18.9399,19.0865,353000.0],["1999-07-01",19.1354,19.5264,19.1354,19.5264,383400.0],["1999-07-02",19.5264,20.8216,19.5264,20.3818,560200.0],["1999-07-06",20.3817,20.9683,20.3817,20.6506,185800.0],["1999-07-07",20.675,20.6995,20.0641,20.284,111000.0],["1999-07-08",20.3084,21.3349,20.284,21.1638,642400.0],["1999-07-09",21.1393,21.4326,20.9683,21.4326,300000.0],["1999-07-12",21.4815,21.5548,21.0416,21.5548,270600.0],["1999-07-13",21.5059,21.6526,21.3104,21.6526,162000.0],["1999-07-14",21.7503,21.8725,21.7014,21.7259,256000.0],["1999-07-15",21.677,21.8725,21.3104,21.3349,142600.0],["1999-07-16",21.2371,21.3349,20.9194,21.1882,309400.0],["1999-07-19",21.1638,21.1638,20.7239,20.9438,166800.0],["1999-07-20",20.895,20.895,20.5528,20.5772,121000.0],["1999-07-21",20.5773,20.6017,20.2351,20.2351,270400.0],["1999-07-22",20.3329,20.4551,20.0885,20.3329,429600.0],["1999-07-23",20.3573,20.4795,20.284,20.4306,234400.0],["1999-07-26",20.4062,20.6261,20.2596,20.3329,526400.0],["1999-07-27",20.4306,20.5039,20.3084,20.3329,254000.0],["1999-07-28",20.3329,20.4795,20.3329,20.3329,217400.0],["1999-07-29",20.3818,20.3818,20.0396,20.0885,126400.0],["1999-07-30",20.0885,20.3084,20.0885,20.1618,77400.0],["1999-08-02",20.1374,20.284,19.893,19.893,375000.0],["1999-08-03",19.8803,19.9047,19.7091,19.7825,507000.0],["1999-08-04",19.7825,19.7825,19.2934,19.2934,462600.0],["1999-08-05",19.4156,19.4156,18.7554,18.8288,365200.0],["1999-08-06",18.8288,18.9021,18.462,18.6821,185000.0],["1999-08-09",18.7799,18.951,18.731,18.7554,243200.0],["1999-08-10",18.7799,18.7799,18.2664,18.4375,91800.0],["1999-08-11",18.4865,18.8777,18.462,18.8777,136600.0],["1999-08-12",18.8777,18.8777,18.5354,18.5843,555400.0],["1999-08-13",18.6332,18.7554,18.5109,18.5843,391200.0],["1999-08-16",18.6332,18.8288,18.5598,18.7554,172400.0],["1999-08-17",18.8043,18.8532,18.6821,18.7065,108000.0],["1999-08-18",18.7554,19.3178,18.7065,19.0,246000.0],["1999-08-19",18.9755,19.8803,18.9755,19.4157,415200.0],["1999-08-20",19.3912,19.6113,19.3912,19.5624,413200.0],["1999-08-23",19.5868,19.758,19.5379,19.6846,138200.0],["1999-08-24",19.6846,19.6846,19.3668,19.489,97400.0],["1999-08-25",19.5135,19.5135,19.2934,19.3423,77000.0],["1999-08-26",19.4401,19.4401,19.1467,19.1711,162000.0],["1999-08-27",19.1467,19.1467,18.5843,18.6576,249200.0],["1999-08-30",18.7065,18.731,18.3764,18.5598,161000.0],["1999-08-31",18.5354,18.6332,17.6061,18.1197,235400.0],["1999-09-01",18.0707,18.1686,17.7529,17.7773,187400.0],["1999-09-02",17.8262,17.8996,17.435,17.6306,202600.0],["1999-09-03",17.6306,17.9974,17.6306,17.8996,137200.0],["1999-09-07",17.8996,17.8996,17.3861,17.4839,174400.0],["1999-09-08",17.5328,17.5328,16.3346,16.8236,337200.0],["1999-09-09",16.8725,17.1171,16.628,16.9215,210600.0],["1999-09-10",16.897,16.9459,16.6769,16.7747,402800.0],["1999-09-13",16.7747,16.8481,16.5791,16.7014,174400.0],["1999-09-14",16.6769,16.7503,16.5547,16.5547,177600.0],["1999-09-15",16.628,16.897,16.628,16.6525,219200.0],["1999-09-16",16.628,16.628,16.2857,16.6036,322800.0],["1999-09-17",16.5547,16.9459,16.4813,16.9459,223600.0],["1999-09-20",16.9459,17.166,16.9215,17.166,240000.0],["1999-09-21",17.1171,17.1415,16.897,17.0437,159200.0],["1999-09-22",17.0926,17.0926,16.5302,16.6769,172600.0],["1999-09-23",16.6769,16.6769,16.2612,16.5057,391800.0],["1999-09-24",16.4813,17.1415,16.4813,17.0682,283000.0],["1999-09-27",17.0926,17.6061,17.0926,17.4594,270800.0],["1999-09-28",17.435,17.435,16.9459,16.9704,193600.0],["1999-09-29",17.0193,17.166,16.359,16.4324,561400.0],["1999-09-30",16.4324,16.7992,16.139,16.7992,500400.0],["1999-10-01",16.8237,16.8481,16.139,16.139,329600.0],["1999-10-04",16.1634,16.6769,16.1634,16.6769,195200.0],["1999-10-05",16.7014,16.7992,16.628,16.7747,275800.0],["1999-10-06",16.8236,17.8996,16.8236,17.655,552200.0],["1999-10-07",17.6306,17.924,17.4839,17.924,268800.0],["1999-10-08",17.9485,18.5843,17.924,18.2664,294400.0],["1999-10-11",18.2175,18.4375,18.193,18.4375,151600.0],["1999-10-12",18.3886,19.0489,18.3886,19.0,341800.0],["1999-10-13",19.0733,19.5624,19.0,19.3912,430200.0],["1999-10-14",19.4157,19.4157,18.9021,18.9755,378600.0],["1999-10-15",18.8777,18.9021,18.2908,18.3642,444800.0],["1999-10-18",18.3642,18.3886,17.9974,17.9974,282000.0],["1999-10-19",18.0463,18.4375,17.8996,17.8996,378000.0],["1999-10-20",17.9485,18.1196,17.9485,17.9974,412000.0],["1999-10-21",17.9974,19.7091,17.9974,19.3423,924000.0],["1999-10-22",19.3423,20.0025,19.0978,19.6602,1015000.0],["1999-10-25",19.5135,19.5135,19.0244,19.0978,323000.0],["1999-10-26",19.0489,19.0978,18.4375,18.8777,468200.0],["1999-10-27",18.9266,19.3912,18.8288,19.22,503600.0],["1999-10-28",19.22,20.4427,19.22,20.3693,954000.0],["1999-10-29",20.516,20.785,20.516,20.6628,301200.0],["1999-11-01",20.6872,20.6872,20.3449,20.3693,362600.0],["1999-11-02",20.3321,20.8215,20.3321,20.7236,348200.0],["1999-11-03",20.6747,20.7481,20.5279,20.7481,271200.0],["1999-11-04",20.7481,21.1885,20.7481,20.9683,370800.0],["1999-11-05",21.0417,21.5555,21.0417,21.5555,321200.0],["1999-11-08",21.5066,21.8002,21.3842,21.6044,490000.0],["1999-11-09",21.6289,21.6289,20.9438,20.9683,144400.0],["1999-11-10",20.9683,21.3598,20.797,20.8704,334000.0],["1999-11-11",20.8949,20.9928,20.3811,20.6257,136800.0],["1999-11-12",20.6013,20.6013,20.2098,20.5523,298000.0],["1999-11-15",20.5523,20.5523,19.9162,19.9896,158200.0],["1999-11-16",20.0141,20.846,20.0141,20.3566,363000.0],["1999-11-17",20.3321,20.3321,19.8917,19.9162,437400.0],["1999-11-18",19.8673,20.0385,19.6226,19.9896,675600.0],["1999-11-19",19.9896,20.4055,19.9896,20.3566,287600.0],["1999-11-22",20.3566,20.4789,19.5981,20.0385,347600.0],["1999-11-23",20.063,20.6991,20.0385,20.6013,403200.0],["1999-11-24",20.6013,20.6013,20.1364,20.2098,263800.0],["1999-11-26",20.2587,20.2587,20.1364,20.1364,24800.0],["1999-11-29",20.1364,20.1364,19.2801,19.4758,176200.0],["1999-11-30",19.4758,19.4758,19.0843,19.1332,247200.0],["1999-12-01",19.1332,19.1577,18.8641,19.1577,417600.0],["1999-12-02",19.0843,19.0843,18.7907,18.8396,239600.0],["1999-12-03",18.8886,19.1333,18.7662,18.962,267200.0],["1999-12-06",18.913,18.913,18.4971,18.5705,471400.0],["1999-12-07",18.6439,18.962,18.595,18.7418,553400.0],["1999-12-08",18.7662,18.7662,18.6194,18.7173,282800.0],["1999-12-09",18.6928,18.9375,18.0322,18.7907,371200.0],["1999-12-10",18.7418,18.7907,18.4726,18.6194,143200.0],["1999-12-13",18.6439,18.8396,18.3992,18.3992,218200.0],["1999-12-14",18.3992,18.3992,18.1056,18.2524,395000.0],["1999-12-15",18.2769,18.7907,18.179,18.3503,589400.0],["1999-12-16",18.3748,18.3748,18.2035,18.3014,368600.0],["1999-12-17",18.2524,18.2769,17.6163,17.7142,564400.0],["1999-12-20",17.7631,17.8365,17.5674,17.7142,386400.0],["1999-12-21",17.7631,18.4237,17.6408,18.2769,348000.0],["1999-12-22",18.2769,19.1332,17.9588,18.8152,486000.0],["1999-12-23",18.7907,18.9375,18.6439,18.7418,353400.0],["1999-12-27",18.7173,18.7418,18.4726,18.5216,203600.0],["1999-12-28",18.4482,18.4482,18.0078,18.1546,286000.0],["1999-12-29",18.1301,18.3992,18.0078,18.3992,354200.0],["1999-12-30",18.3503,18.8396,18.3503,18.595,81600.0],["1999-12-31",18.4971,18.7173,18.3992,18.6928,45800.0],["2000-01-03",18.6684,18.6684,17.9344,17.9833,156800.0],["2000-01-04",18.0078,18.0078,17.0535,17.3961,414200.0],["2000-01-05",17.445,17.6163,17.2004,17.5184,232800.0],["2000-01-06",17.4695,17.7142,16.6865,17.5429,504600.0],["2000-01-07",17.5429,17.7876,17.3472,17.3961,539600.0],["2000-01-10",17.4206,17.445,16.8578,17.2248,240000.0],["2000-01-11",17.1269,17.2003,16.8089,16.8578,320600.0],["2000-01-12",16.8333,17.0291,16.8089,17.0046,176800.0],["2000-01-13",17.0046,17.1759,17.0046,17.1759,339600.0],["2000-01-14",17.1759,17.2003,17.0535,17.1025,384600.0],["2000-01-18",17.1269,17.1269,16.3195,16.4663,199600.0],["2000-01-19",16.4663,16.5153,16.1972,16.1972,522200.0],["2000-01-20",16.2951,16.3685,15.7323,15.8302,288000.0],["2000-01-21",15.4143,15.4632,15.1451,15.243,353400.0],["2000-01-24",14.827,15.1451,14.7536,14.8515,340000.0],["2000-01-25",14.827,14.9249,14.6802,14.9249,229000.0],["2000-01-26",15.0228,15.9036,14.876,15.8057,956000.0],["2000-01-27",15.9036,16.5642,15.8057,15.8057,814800.0],["2000-01-28",15.61,15.9036,15.3898,15.7813,401400.0],["2000-01-31",15.7685,16.1603,15.7685,15.793,608800.0],["2000-02-01",15.891,15.9399,15.6706,15.6706,526400.0],["2000-02-02",15.6461,16.0379,15.4747,15.5237,186200.0],["2000-02-03",15.6216,15.8665,15.5482,15.5482,495600.0],["2000-02-04",15.4992,15.6461,15.2788,15.4502,204400.0],["2000-02-07",15.4747,15.4992,15.2543,15.2543,307400.0],["2000-02-08",15.3033,15.3033,14.8381,14.9605,324600.0],["2000-02-09",15.0095,15.0829,14.8871,14.9115,425000.0],["2000-02-10",14.9115,14.936,14.5198,14.6177,489200.0],["2000-02-11",14.6667,14.7401,14.3239,14.3239,544200.0],["2000-02-14",14.3729,14.5198,14.177,14.226,359600.0],["2000-02-15",14.1525,14.7401,14.1525,14.5198,264600.0],["2000-02-16",14.4218,14.6177,14.079,14.5688,308000.0],["2000-02-17",14.5687,14.5932,13.8832,14.128,238400.0],["2000-02-18",14.1035,14.177,13.6383,13.7118,301000.0],["2000-02-22",13.8097,14.0056,13.4179,14.0056,273200.0],["2000-02-23",13.9811,14.2994,13.9811,14.079,588800.0],["2000-02-24",14.0301,14.128,13.4179,13.7118,532800.0],["2000-02-25",13.6628,13.9076,13.6628,13.7852,226400.0],["2000-02-28",13.7607,13.8832,13.6873,13.8342,617200.0],["2000-02-29",13.8587,14.0301,13.5893,13.5893,453600.0],["2000-03-01",13.6628,14.1525,13.6628,14.0301,626000.0],["2000-03-02",14.0301,14.8381,14.0301,14.4708,696800.0],["2000-03-03",14.4708,14.7157,14.4218,14.5198,272200.0],["2000-03-06",14.4708,14.936,14.226,14.5688,441800.0],["2000-03-07",14.5932,14.5932,14.2504,14.2749,232000.0],["2000-03-08",14.2015,14.2015,13.4669,13.5404,476800.0],["2000-03-09",13.5893,14.7157,13.4914,14.6177,619400.0],["2000-03-10",14.7157,14.7157,13.4669,14.1525,441600.0],["2000-03-13",14.128,14.226,13.7362,14.177,429800.0],["2000-03-14",14.177,14.985,14.177,14.6177,463200.0],["2000-03-15",14.6422,15.4992,14.5932,15.4992,495400.0],["2000-03-16",15.8175,17.0662,15.8175,17.0662,1017800.0],["2000-03-17",17.0418,17.6049,16.9438,17.4825,1029200.0],["2000-03-20",17.4825,17.6049,17.2621,17.3601,344000.0],["2000-03-21",17.3356,18.0212,17.2377,17.8988,648000.0],["2000-03-22",17.8743,18.1681,17.8008,17.8253,543800.0],["2000-03-23",17.7274,18.8047,17.5315,18.4864,518800.0],["2000-03-24",18.5354,19.172,18.5354,18.5843,437400.0],["2000-03-27",18.5843,18.7557,17.8743,17.8743,720800.0],["2000-03-28",17.8253,18.5599,17.6294,18.2905,498000.0],["2000-03-29",18.2905,18.7557,18.1926,18.5109,234000.0],["2000-03-30",18.5109,19.2944,18.5109,19.0006,517000.0],["2000-03-31",18.9271,19.4168,18.6578,18.6578,825200.0],["2000-04-03",18.7557,19.074,18.6333,18.6333,251400.0],["2000-04-04",18.6823,18.9026,17.8253,18.7068,354200.0],["2000-04-05",18.7312,19.0251,18.6823,18.7557,293200.0],["2000-04-06",18.7557,19.0251,18.315,18.4129,197400.0],["2000-04-07",18.4374,19.0006,18.4129,18.8537,288200.0],["2000-04-10",18.8537,18.9027,18.5354,18.5599,359000.0],["2000-04-11",18.5109,18.6578,18.0457,18.6578,211800.0],["2000-04-12",18.6578,19.2454,18.6578,18.9027,339200.0],["2000-04-13",18.8537,19.123,18.7313,18.9761,306400.0],["2000-04-14",18.9271,19.1475,17.8253,17.9722,682000.0],["2000-04-17",18.0212,18.0212,17.3111,17.7518,263800.0],["2000-04-18",17.7518,18.5843,17.6049,18.315,274200.0],["2000-04-19",18.266,18.266,17.9477,18.0457,410600.0],["2000-04-20",18.1191,18.7068,18.1191,18.4619,545400.0],["2000-04-24",18.4619,18.6578,18.364,18.5599,333000.0],["2000-04-25",18.7068,19.9555,18.7068,19.6372,900200.0],["2000-04-26",19.7351,20.3228,19.6617,20.2004,594800.0],["2000-04-27",20.1269,20.1269,19.1965,19.8576,431800.0],["2000-04-28",19.8086,19.9555,19.3679,19.9555,416800.0],["2000-05-01",19.9555,20.4207,19.931,20.1759,430800.0],["2000-05-02",20.029,20.1269,19.8331,19.9555,349800.0],["2000-05-03",19.8448,19.8448,19.4528,19.6488,492200.0],["2000-05-04",19.6733,19.8203,19.5753,19.8203,324800.0],["2000-05-05",19.6243,20.1878,19.6243,20.1633,403600.0],["2000-05-08",20.2613,20.2613,19.7958,19.9918,334800.0],["2000-05-09",19.9428,19.9918,19.6488,19.7468,207000.0],["2000-05-10",19.7713,19.8693,19.4773,19.7713,346400.0],["2000-05-11",19.8203,20.3593,19.7713,20.3593,421400.0],["2000-05-12",20.3593,20.5308,20.2613,20.2858,215000.0],["2000-05-15",20.3348,21.5597,20.3348,21.5107,242600.0],["2000-05-16",21.5108,21.5108,21.1433,21.3393,257000.0],["2000-05-17",21.2413,21.2413,20.7023,20.8003,191600.0],["2000-05-18",20.7513,21.2657,20.7513,20.9473,291800.0],["2000-05-19",20.9473,20.9473,20.4328,20.5798,274200.0],["2000-05-22",20.5798,20.7758,20.3348,20.7513,370200.0],["2000-05-23",20.7513,21.3148,20.4573,21.2413,618400.0],["2000-05-24",21.2168,21.4618,21.1188,21.2413,561200.0],["2000-05-25",21.2658,21.2658,20.9228,20.9228,285600.0],["2000-05-26",20.9228,21.4617,20.9228,21.3637,450800.0],["2000-05-30",21.3637,22.1477,21.2903,22.0742,493800.0],["2000-05-31",21.9763,21.9763,21.3393,21.5598,246400.0],["2000-06-01",21.5108,22.0988,21.5108,21.9028,481600.0],["2000-06-02",21.9762,22.2457,21.9517,22.1477,438200.0],["2000-06-05",22.2212,23.0542,22.2212,22.7357,759200.0],["2000-06-06",22.7847,22.9562,22.7357,22.7357,435200.0],["2000-06-07",22.7112,23.5687,22.7112,23.1767,617200.0],["2000-06-08",23.1277,23.1522,22.4662,22.7112,555800.0],["2000-06-09",22.6867,22.6867,21.7068,21.9272,423400.0],["2000-06-12",21.9763,22.5152,21.2658,22.2212,444000.0],["2000-06-13",22.3192,22.5642,21.9272,21.9762,297000.0],["2000-06-14",21.9028,22.2702,21.8538,21.9028,439600.0],["2000-06-15",21.7557,21.7802,20.9718,21.3393,409600.0],["2000-06-16",21.4373,21.4373,20.8493,20.9963,239800.0],["2000-06-19",20.9473,21.8048,20.6043,21.5353,610800.0],["2000-06-20",21.3148,21.6333,20.5798,20.6043,302400.0],["2000-06-21",20.2123,20.4818,19.8448,20.3593,450400.0],["2000-06-22",20.5063,20.5063,19.8203,19.8693,613600.0],["2000-06-23",19.9673,20.6288,19.9183,20.4083,312200.0],["2000-06-26",20.3593,20.3593,19.5753,19.5998,337000.0],["2000-06-27",19.7468,20.6533,19.7468,20.4328,920000.0],["2000-06-28",20.4818,20.8493,20.4818,20.7513,574800.0],["2000-06-29",20.7268,21.0208,20.0408,20.5553,789400.0],["2000-06-30",20.5063,20.7513,19.8448,20.2919,1907800.0],["2000-07-03",20.2613,20.3103,20.1143,20.2858,60000.0],["2000-07-05",20.3838,21.1677,20.2368,21.1677,490800.0],["2000-07-06",21.1678,21.9518,21.1678,21.7313,729200.0],["2000-07-07",21.6333,22.4417,21.5843,22.3927,635600.0],["2000-07-10",22.3437,23.0297,22.3437,22.7602,641200.0],["2000-07-11",22.7357,22.8337,22.1477,22.4172,791200.0],["2000-07-12",22.6622,24.1567,22.6622,23.9607,1290000.0],["2000-07-13",23.9607,24.1077,23.7892,24.0097,925800.0],["2000-07-14",24.0342,26.4597,24.0342,25.5532,1261200.0],["2000-07-17",25.4797,25.4797,24.3527,25.2592,1060800.0],["2000-07-18",25.2347,25.8717,25.0632,25.5777,936000.0],["2000-07-19",25.7002,26.3617,24.8672,25.2102,688000.0],["2000-07-20",23.9117,23.9607,22.2212,22.5152,2986000.0],["2000-07-21",22.5152,22.7602,21.3148,21.8047,864200.0],["2000-07-24",21.9518,22.4172,21.7313,22.2212,588200.0],["2000-07-25",22.6132,23.0787,22.4907,22.9807,707600.0],["2000-07-26",22.9317,23.5687,22.9317,23.4462,1963800.0],["2000-07-27",24.4997,25.3327,24.2792,24.8917,1339000.0],["2000-07-28",24.8917,25.3082,24.5487,24.6712,872800.0],["2000-07-31",24.6957,24.7447,23.8382,23.8627,541200.0],["2000-08-01",24.1196,24.1686,23.3843,23.9725,438000.0],["2000-08-02",24.0706,24.0706,23.5804,23.8745,405000.0],["2000-08-03",23.7764,24.0216,23.4578,24.0216,372800.0],["2000-08-04",24.0461,24.5118,23.8745,24.3892,773200.0],["2000-08-07",24.3892,24.3892,23.5313,24.3157,388000.0],["2000-08-08",24.2667,24.7079,24.2667,24.5853,409200.0],["2000-08-09",24.6344,24.6344,23.7274,23.9725,364400.0],["2000-08-10",24.0706,24.1686,23.9725,24.0461,467400.0],["2000-08-11",24.0461,24.9285,24.0216,24.7569,554200.0],["2000-08-14",24.7569,25.3452,24.7569,25.2962,542200.0],["2000-08-15",25.2472,25.3942,24.6344,25.2226,573600.0],["2000-08-16",25.1246,25.1246,24.3157,24.7324,393000.0],["2000-08-17",24.6834,24.8795,24.3157,24.7814,245400.0],["2000-08-18",24.8795,24.8795,24.3157,24.5363,166600.0],["2000-08-21",24.5608,25.4678,24.5608,25.2472,297600.0],["2000-08-22",25.2962,25.3452,24.8304,25.2962,176600.0],["2000-08-23",25.3207,25.3207,24.3157,24.7569,175200.0],["2000-08-24",24.7814,25.0266,24.3157,25.002,205800.0],["2000-08-25",25.1001,25.1001,23.7274,23.997,303400.0],["2000-08-28",23.9725,24.3157,23.5313,24.1932,427200.0],["2000-08-29",24.1931,24.1931,23.6294,23.899,234800.0],["2000-08-30",23.801,24.0216,23.7764,23.948,870800.0],["2000-08-31",24.0461,24.5118,23.8745,24.3647,962600.0],["2000-09-01",24.3647,24.5363,23.8745,24.1441,687600.0],["2000-09-05",24.1441,24.1931,23.5313,23.6784,738800.0],["2000-09-06",23.9235,24.855,23.9235,24.3157,723200.0],["2000-09-07",24.5118,24.9285,24.2422,24.8795,527800.0],["2000-09-08",24.904,26.1296,24.855,25.4432,667200.0],["2000-09-11",25.3452,26.1296,25.3452,25.8599,293000.0],["2000-09-12",26.0315,26.2766,25.7374,25.7374,477200.0],["2000-09-13",25.002,26.007,24.6344,24.6344,646800.0],["2000-09-14",25.1001,26.6198,25.1001,26.3012,676600.0],["2000-09-15",26.3012,27.11,26.1051,26.5708,762200.0],["2000-09-18",26.4727,26.4727,24.3647,24.4873,566600.0],["2000-09-19",25.1491,26.6688,25.002,26.2767,816600.0],["2000-09-20",26.3747,26.3747,25.0511,25.4678,650200.0],["2000-09-21",25.4923,25.6884,24.904,25.3452,319000.0],["2000-09-22",25.3942,25.9825,25.1736,25.7374,215200.0],["2000-09-25",25.8354,26.5708,25.5413,26.3012,334000.0],["2000-09-26",26.3992,26.6198,25.9335,26.2767,143400.0],["2000-09-27",26.2276,26.4727,25.9825,26.1051,309200.0],["2000-09-28",26.2031,28.115,26.2031,28.066,1469000.0],["2000-09-29",28.1641,28.6788,25.7374,26.4727,1279600.0],["2000-10-02",26.5708,27.061,26.1051,26.9385,522800.0],["2000-10-03",26.963,27.3061,26.2767,26.8159,420000.0],["2000-10-04",26.7669,27.11,26.3992,26.4973,263200.0],["2000-10-05",26.5953,27.4042,26.5953,26.7179,398200.0],["2000-10-06",26.7179,27.11,26.2031,26.3012,586400.0],["2000-10-09",26.3502,26.3502,25.3452,25.7619,284000.0],["2000-10-10",25.8109,26.5708,25.1001,25.2717,517800.0],["2000-10-11",25.1736,25.1736,24.0461,24.5363,723800.0],["2000-10-12",24.6344,25.002,23.7764,24.1196,379600.0],["2000-10-13",24.1196,25.1491,24.0706,24.7814,387800.0],["2000-10-16",24.7324,25.4923,24.4628,25.2717,286200.0],["2000-10-17",25.2226,25.5903,23.997,24.3157,562400.0],["2000-10-18",24.1196,24.1196,23.2372,23.7029,341600.0],["2000-10-19",23.9235,25.1001,23.6784,23.7029,916400.0],["2000-10-20",23.801,24.4873,23.1882,24.3157,845400.0],["2000-10-23",24.4138,24.953,24.0216,24.5118,495200.0],["2000-10-24",24.3157,25.2226,24.3157,25.002,354000.0],["2000-10-25",25.002,25.2472,24.7079,25.1001,842600.0],["2000-10-26",25.0756,25.0756,23.85,24.3157,394200.0],["2000-10-27",24.3157,25.909,24.3157,25.7864,570400.0],["2000-10-30",25.7864,27.3552,25.7129,27.3552,851000.0],["2000-10-31",27.3552,28.0415,27.3552,27.7964,1270000.0],["2000-11-01",27.7474,28.0415,27.6003,27.7229,735800.0],["2000-11-02",27.7591,28.2005,27.3423,27.563,237200.0],["2000-11-03",27.5139,27.5139,26.0671,26.3368,524000.0],["2000-11-06",26.6311,26.9499,26.3369,26.533,352600.0],["2000-11-07",27.2932,27.7346,25.8954,25.8954,4944000.0],["2000-11-08",25.8955,26.1652,25.356,25.4295,1482800.0],["2000-11-09",25.4786,26.0671,25.2088,25.8219,736000.0],["2000-11-10",25.8219,25.8464,25.405,25.4786,582800.0],["2000-11-13",25.5521,25.8954,25.1598,25.1843,433400.0],["2000-11-14",24.7184,26.0426,24.2279,26.0426,1832000.0],["2000-11-15",25.7974,26.8273,25.6748,26.5085,1244800.0],["2000-11-16",26.6066,26.6066,25.6993,25.8954,347800.0],["2000-11-17",25.9935,26.0916,25.405,25.5276,365400.0],["2000-11-20",25.6012,25.7238,24.89,25.7238,589400.0],["2000-11-21",25.6993,25.9935,24.841,25.1598,494800.0],["2000-11-22",25.1598,25.3069,24.277,24.4977,362600.0],["2000-11-24",24.4977,24.6448,24.4977,24.6448,134000.0],["2000-11-27",24.6448,24.6448,23.9582,24.1299,438800.0],["2000-11-28",24.0808,24.8165,24.0318,24.5713,695600.0],["2000-11-29",24.6693,26.0671,24.5467,26.0426,684800.0],["2000-11-30",25.969,26.1407,24.6693,25.5031,967200.0],["2000-12-01",25.4541,26.0426,25.0617,25.8709,423800.0],["2000-12-04",25.7728,25.8954,25.1353,25.5031,487600.0],["2000-12-05",25.6012,26.6556,25.6012,26.4349,718200.0],["2000-12-06",26.3369,26.9009,26.0426,26.0916,612000.0],["2000-12-07",26.2388,26.9254,26.2388,26.4349,622600.0],["2000-12-08",26.6802,27.4158,26.3123,27.4158,449600.0],["2000-12-11",27.3177,27.3177,26.7783,26.8518,513000.0],["2000-12-12",26.8518,26.8518,26.1652,26.2633,305200.0],["2000-12-13",26.2878,26.6802,26.2878,26.3859,682200.0],["2000-12-14",26.4349,26.8763,26.2878,26.7047,934800.0],["2000-12-15",26.6802,26.8273,26.3859,26.6556,1366000.0],["2000-12-18",26.6802,27.5875,26.6311,26.8763,887000.0],["2000-12-19",26.8518,27.5139,26.8518,27.4649,582800.0],["2000-12-20",27.3668,27.6365,26.7047,27.3668,598800.0],["2000-12-21",27.3178,28.3722,27.1461,28.3722,685000.0],["2000-12-22",28.3722,29.5002,28.3722,29.4021,983600.0],["2000-12-26",28.7155,29.4266,27.7591,28.6665,781400.0],["2000-12-27",28.691,29.5738,28.3231,29.5493,512000.0],["2000-12-28",29.5002,30.1868,29.0588,30.0642,601600.0],["2000-12-29",30.0642,30.2114,29.4267,29.4512,274800.0],["2001-01-02",29.4512,29.4512,27.9553,28.1025,751200.0],["2001-01-03",28.1024,28.9362,27.3913,28.6665,1294800.0],["2001-01-04",28.691,28.74,26.5821,26.7782,864000.0],["2001-01-05",26.6802,26.9744,25.7974,25.8464,830200.0],["2001-01-08",25.7483,25.7483,25.0126,25.454,1236800.0],["2001-01-09",25.4786,25.6747,24.0318,24.326,1022200.0],["2001-01-10",24.326,24.7184,22.7811,24.1789,2120600.0],["2001-01-11",24.2034,24.277,23.2716,23.5168,1078200.0],["2001-01-12",23.5168,23.5168,21.3834,22.634,2001200.0],["2001-01-16",22.5359,23.0018,22.3152,22.5359,1551200.0],["2001-01-17",22.8057,23.0999,22.0209,22.585,1262200.0],["2001-01-18",22.5849,22.6095,21.3343,21.4814,1075000.0],["2001-01-19",21.4324,21.9474,21.1136,21.3343,1021200.0],["2001-01-22",21.1872,23.0018,21.1872,22.3152,2070000.0],["2001-01-23",22.3152,23.2716,22.2171,22.8302,1005600.0],["2001-01-24",23.2225,24.6203,23.2225,24.0318,1256200.0],["2001-01-25",24.0318,24.9636,23.9582,24.277,1126800.0],["2001-01-26",24.1299,24.3751,23.8601,24.277,876600.0],["2001-01-29",24.4712,24.8008,24.4437,24.5183,743400.0],["2001-01-30",25.5031,25.5816,24.7968,25.1735,2125400.0],["2001-01-31",25.1735,25.1735,23.9572,24.381,1407600.0],["2001-02-01",24.381,24.381,23.7375,23.8356,1184000.0],["2001-02-02",24.0318,24.326,23.7571,23.7924,941000.0],["2001-02-05",23.812,24.4673,23.7296,24.428,831600.0],["2001-02-06",24.428,24.5457,23.5021,23.8866,865800.0],["2001-02-07",23.7885,24.7576,23.6669,24.6203,818400.0],["2001-02-08",24.738,24.738,24.4398,24.5771,680200.0],["2001-02-09",24.5457,24.8008,24.4241,24.738,395600.0],["2001-02-12",24.9342,25.7777,24.9342,25.4913,950400.0],["2001-02-13",25.5149,25.7386,25.0478,25.5777,779000.0],["2001-02-14",25.6326,26.5355,25.5738,26.0527,1091000.0],["2001-02-15",26.0134,26.0134,25.2794,25.5149,618200.0],["2001-02-16",25.4756,25.6876,25.3343,25.3579,696000.0],["2001-02-20",25.5934,25.5934,24.9378,25.1145,845600.0],["2001-02-21",25.0635,25.3108,24.3373,24.3373,716600.0],["2001-02-22",24.298,24.5846,23.7759,24.3608,691800.0],["2001-02-23",24.3451,24.3451,23.9958,24.2038,354400.0],["2001-02-26",24.3019,24.7691,24.3019,24.4079,577000.0],["2001-02-27",24.2588,25.1223,24.2588,24.5924,1046000.0],["2001-02-28",24.6906,25.0752,24.2391,24.2784,1672400.0],["2001-03-01",24.1214,24.455,23.7485,23.9447,1615400.0],["2001-03-02",23.8858,24.1567,23.7092,23.9447,1155600.0],["2001-03-05",23.9055,24.0821,23.3363,23.7092,883000.0],["2001-03-06",23.7171,23.9447,23.6111,23.6857,648600.0],["2001-03-07",23.67,24.4943,23.6307,24.0429,672200.0],["2001-03-08",24.0429,25.2715,24.0036,25.0949,870400.0],["2001-03-09",25.0949,25.4364,24.612,25.1106,861000.0],["2001-03-12",25.1223,25.2597,24.4943,24.5963,716000.0],["2001-03-13",24.6945,24.6945,24.0232,24.5335,680600.0],["2001-03-14",24.0429,24.0468,23.7092,23.7877,706200.0],["2001-03-15",23.7995,24.2548,23.7995,24.141,620200.0],["2001-03-16",24.141,24.141,23.9447,23.9447,609800.0],["2001-03-19",24.0429,24.1606,23.7171,24.0625,880600.0],["2001-03-20",24.0625,25.0242,24.0625,24.3333,1023200.0],["2001-03-21",24.2745,24.7298,23.9644,24.4904,861600.0],["2001-03-22",24.455,24.455,23.823,23.9369,1046800.0],["2001-03-23",23.933,24.3687,23.8191,24.298,708000.0],["2001-03-26",24.4158,25.1066,24.4158,24.9339,995600.0],["2001-03-27",24.9379,24.9771,24.3962,24.7416,686000.0],["2001-03-28",24.4746,25.3382,24.4354,25.0634,736800.0],["2001-03-29",25.0438,26.1822,24.8633,25.9074,1189600.0],["2001-03-30",25.9113,26.8456,25.774,26.5944,1174800.0],["2001-04-02",26.6925,27.0772,26.5708,26.7317,870400.0],["2001-04-03",26.7317,26.7317,25.8289,25.9663,736600.0],["2001-04-04",26.084,26.1469,25.4952,25.5502,751000.0],["2001-04-05",25.8289,26.5355,25.8093,26.3392,547600.0],["2001-04-06",26.2803,26.4177,25.5345,25.5384,592400.0],["2001-04-09",25.6326,25.9859,25.5031,25.5149,459000.0],["2001-04-10",25.613,25.9859,25.613,25.9074,971200.0],["2001-04-11",26.2411,26.7906,26.0055,26.0095,866200.0],["2001-04-12",26.1037,26.4177,25.825,26.0684,673600.0],["2001-04-16",26.0173,26.2254,25.5031,26.194,625400.0],["2001-04-17",26.2214,26.2214,25.6523,26.0252,731600.0],["2001-04-18",26.0644,26.2921,25.8485,25.9859,1115400.0],["2001-04-19",26.0055,26.8142,25.9898,26.8102,1146000.0],["2001-04-20",26.9084,26.9673,26.2646,26.5747,650600.0],["2001-04-23",26.5355,26.7514,26.4177,26.5551,850000.0],["2001-04-24",26.5551,26.6925,26.4059,26.5119,934400.0],["2001-04-25",26.5119,27.2931,26.4216,27.1125,824200.0],["2001-04-26",29.5384,29.9309,28.8318,29.4402,3853400.0],["2001-04-27",30.4216,30.4216,29.609,29.8956,1359400.0],["2001-04-30",29.8328,30.4216,29.5973,30.4216,1065600.0],["2001-05-01",30.402,30.8141,30.241,30.6179,1058800.0],["2001-05-02",30.6179,30.9123,30.2842,30.4491,1050000.0],["2001-05-03",30.4216,30.4255,30.0958,30.2174,489400.0],["2001-05-04",30.2175,30.2646,29.8328,30.2646,762600.0],["2001-05-07",30.3627,31.1674,30.3627,31.0183,1009600.0],["2001-05-08",31.0182,31.7837,30.9515,31.7601,1134400.0],["2001-05-09",31.7562,31.9368,30.9711,31.136,1124600.0],["2001-05-10",31.2341,31.4422,30.8534,31.3715,1004200.0],["2001-05-11",31.4697,32.0702,31.4657,31.56,655600.0],["2001-05-14",31.5639,32.5256,31.5207,32.5256,1154000.0],["2001-05-15",32.5256,32.7768,31.9132,32.1488,1018400.0],["2001-05-16",32.1527,33.7189,32.0702,33.3852,1291000.0],["2001-05-17",33.3107,33.4598,32.8867,33.3578,908800.0],["2001-05-18",33.3578,33.6757,33.2871,33.3578,626600.0],["2001-05-21",33.3107,34.2684,33.3107,33.8445,852600.0],["2001-05-22",33.452,33.6993,32.6394,33.189,1295000.0],["2001-05-23",33.2321,33.6561,32.7925,33.2204,789000.0],["2001-05-24",33.2204,33.2479,32.765,32.9378,527600.0],["2001-05-25",32.9181,33.0123,32.765,32.977,652200.0],["2001-05-29",32.8749,33.8249,32.8749,33.2635,728200.0],["2001-05-30",33.3263,33.397,32.8357,33.24,714000.0],["2001-05-31",33.1419,33.7189,33.1419,33.3263,559400.0],["2001-06-01",33.4637,33.503,32.7179,33.028,757000.0],["2001-06-04",33.0516,33.5776,33.0516,33.3578,434000.0],["2001-06-05",33.4441,33.5737,32.9731,33.5266,707800.0],["2001-06-06",33.4284,34.4411,33.3303,34.1781,953400.0],["2001-06-07",33.6011,33.8288,33.3303,33.503,876800.0],["2001-06-08",33.4637,34.1467,33.3656,33.9662,636400.0],["2001-06-11",33.9937,34.1899,33.5423,33.6482,439200.0],["2001-06-12",33.6561,33.9899,32.6743,33.8878,857400.0],["2001-06-13",33.9114,34.363,33.715,33.9231,1005400.0],["2001-06-14",33.825,33.825,33.3419,33.5461,432600.0],["2001-06-15",33.5461,33.5461,32.7921,33.1063,917000.0],["2001-06-18",33.067,33.0867,32.5015,32.639,760800.0],["2001-06-19",32.6939,32.7607,32.474,32.5761,783000.0],["2001-06-20",32.5368,32.8157,32.0813,32.1912,1041600.0],["2001-06-21",32.3444,32.9256,32.203,32.9256,1042400.0],["2001-06-22",32.9256,32.9256,31.8103,32.1402,727200.0],["2001-06-25",32.1637,32.2187,31.5354,31.7003,513300.0],["2001-06-26",30.1609,31.6768,30.1609,31.4097,1134800.0],["2001-06-27",31.5354,33.2241,31.4097,32.4936,1201900.0],["2001-06-28",33.067,33.067,32.0459,32.1402,629300.0],["2001-06-29",32.203,32.2423,30.75,31.771,793600.0],["2001-07-02",32.0459,32.1245,31.182,31.6532,346300.0],["2001-07-03",31.5354,31.6532,31.2762,31.394,349900.0],["2001-07-05",31.3548,31.394,30.5143,31.2448,512700.0],["2001-07-06",31.2762,31.2997,30.4358,30.7421,363600.0],["2001-07-09",30.8678,30.8992,30.2865,30.318,384500.0],["2001-07-10",30.318,30.318,29.2969,30.0116,1098300.0],["2001-07-11",29.454,30.75,29.454,30.6479,533200.0],["2001-07-12",30.8678,31.4961,30.5379,30.8285,657300.0],["2001-07-13",31.4176,32.7528,31.4176,32.3994,1208300.0],["2001-07-16",32.3601,33.4754,32.3601,32.6664,699900.0],["2001-07-17",32.6743,33.2555,31.8967,33.0277,913500.0],["2001-07-18",32.9885,33.2241,32.635,33.0592,859800.0],["2001-07-19",33.2555,33.4205,30.1609,30.7264,2206100.0],["2001-07-20",30.7107,30.805,29.5325,29.8467,1311000.0],["2001-07-23",29.9252,30.7107,29.7996,30.0195,973800.0],["2001-07-24",30.0431,30.4358,27.8831,28.9749,1393400.0],["2001-07-25",28.9827,30.2316,28.7078,29.9645,1009900.0],["2001-07-26",30.0038,31.1819,29.7289,30.4593,869100.0],["2001-07-27",30.4751,31.1034,30.4593,31.0641,599500.0],["2001-07-30",31.4568,31.9674,31.4176,31.7867,786100.0],["2001-07-31",31.6139,31.6139,31.2212,31.4333,579700.0],["2001-08-01",31.4333,31.6061,31.3783,31.5511,381500.0],["2001-08-02",31.559,31.6532,30.8835,31.3547,297200.0],["2001-08-03",31.2605,31.2998,30.907,31.072,179500.0],["2001-08-06",31.1427,31.2605,30.475,30.7028,268200.0],["2001-08-07",30.7107,31.0641,30.3572,30.8992,311300.0],["2001-08-08",30.8678,31.1034,30.4358,30.7657,392300.0],["2001-08-09",30.7657,30.7657,30.2394,30.6479,419000.0],["2001-08-10",30.6871,30.8285,29.996,30.6322,345700.0],["2001-08-13",30.7028,31.2998,30.5772,31.072,194300.0],["2001-08-14",31.2212,31.5354,31.127,31.5197,530800.0],["2001-08-15",31.4961,31.6532,31.3548,31.4176,508800.0],["2001-08-16",31.4176,31.6298,31.1897,31.5669,327600.0],["2001-08-17",31.5355,31.9441,31.4333,31.4962,414600.0],["2001-08-20",31.4962,32.2191,31.4569,31.9834,752500.0],["2001-08-21",31.9912,32.8399,31.9912,32.5963,500300.0],["2001-08-22",32.5963,32.8085,32.5335,32.5963,789500.0],["2001-08-23",32.5728,33.6101,32.5728,33.4372,873900.0],["2001-08-24",33.4372,33.4686,32.7692,32.9342,534700.0],["2001-08-27",32.9735,33.115,31.5905,32.0148,695900.0],["2001-08-28",31.8655,32.0227,30.9461,31.2683,485500.0],["2001-08-29",31.3547,31.9048,31.1583,31.7162,476700.0],["2001-08-30",31.5905,31.6219,30.6475,31.2761,247800.0],["2001-08-31",31.284,31.6769,30.7261,31.5198,323100.0],["2001-09-04",31.4333,31.4333,30.8911,31.0482,351100.0],["2001-09-05",31.0011,31.2447,30.4903,30.7653,365700.0],["2001-09-06",30.6867,30.7968,29.9795,30.3803,762600.0],["2001-09-07",30.6475,30.6475,29.5866,29.5866,748600.0],["2001-09-10",28.8794,30.2546,28.8008,29.6966,644400.0],["2001-09-17",28.6829,28.8008,27.7792,28.4864,673700.0],["2001-09-18",28.4314,28.5257,28.1878,28.3843,648700.0],["2001-09-19",28.2978,28.9972,26.7262,27.5042,805400.0],["2001-09-20",27.0719,27.0719,25.6967,25.8382,897000.0],["2001-09-21",23.9679,25.9325,23.6536,25.7046,892400.0],["2001-09-24",26.7183,28.29,26.7183,28.29,798000.0],["2001-09-25",28.0935,29.3901,27.9049,29.3901,569400.0],["2001-09-26",29.2723,29.8381,27.3863,27.6534,770100.0],["2001-09-27",27.6535,29.9009,27.622,29.8538,563700.0],["2001-09-28",29.233,30.4274,29.233,30.2545,764300.0],["2001-10-01",30.0581,30.0581,28.6829,29.0601,955300.0],["2001-10-02",29.0679,29.233,28.4471,28.9422,1083700.0],["2001-10-03",28.9501,31.2133,28.8951,30.8675,783200.0],["2001-10-04",30.7889,31.3547,30.1524,31.2604,522500.0],["2001-10-05",31.1976,31.1976,29.3116,29.6652,479600.0],["2001-10-08",29.673,29.673,28.3214,28.8086,581100.0],["2001-10-09",28.6829,29.1544,28.2114,28.675,633800.0],["2001-10-10",28.8008,28.8322,25.8932,27.0326,2237700.0],["2001-10-11",27.1898,28.3293,27.1898,27.9756,1294200.0],["2001-10-12",26.9541,27.4491,26.1761,26.459,1060100.0],["2001-10-15",26.459,27.0955,26.1918,26.7104,1041000.0],["2001-10-16",26.9148,26.9148,26.1289,26.294,625800.0],["2001-10-17",26.6397,26.6397,26.0896,26.2389,895800.0],["2001-10-18",26.2389,26.404,25.3431,25.5396,437300.0],["2001-10-19",25.5396,25.6181,24.848,25.4924,627400.0],["2001-10-22",25.3431,26.8755,25.3431,26.6712,796800.0],["2001-10-23",28.4471,28.4471,26.2468,27.0012,983500.0],["2001-10-24",27.0012,27.4806,26.7183,27.1819,378600.0],["2001-10-25",27.7399,27.7399,25.6181,26.3647,1195400.0],["2001-10-26",26.9148,27.787,26.7104,27.3863,1114800.0],["2001-10-29",27.4255,27.897,27.1662,27.3391,854800.0],["2001-10-30",27.3863,27.3863,26.6004,27.1741,357400.0],["2001-10-31",27.1741,27.5041,26.5297,26.6161,921100.0],["2001-11-01",26.4826,27.1741,26.1682,26.8126,957000.0],["2001-11-02",26.9541,27.6613,26.8519,27.4491,892300.0],["2001-11-05",27.4334,28.2114,27.4334,28.0464,255300.0],["2001-11-06",28.5257,29.178,27.9363,28.1407,544500.0],["2001-11-07",28.0935,28.3293,27.6927,27.9914,383200.0],["2001-11-08",27.9756,28.4471,27.7635,27.8578,380300.0],["2001-11-09",27.8578,27.8578,27.2209,27.5354,243400.0],["2001-11-12",27.3624,27.6219,26.3796,27.3703,477300.0],["2001-11-13",27.6769,28.5811,27.6691,28.4868,408800.0],["2001-11-14",28.6362,28.8327,27.9049,28.2981,177900.0],["2001-11-15",28.5733,28.7541,28.1172,28.1959,343000.0],["2001-11-16",28.3846,28.4475,27.7949,28.1094,617900.0],["2001-11-19",28.2666,28.7934,28.1094,28.5418,399700.0],["2001-11-20",28.6598,28.9743,28.3846,28.8485,228000.0],["2001-11-21",28.7777,28.9507,28.4947,28.8721,316800.0],["2001-11-23",28.9743,29.3674,28.5811,29.3124,117800.0],["2001-11-26",29.8785,30.02,29.5247,29.6662,463200.0],["2001-11-27",29.6426,30.94,29.6426,30.476,715100.0],["2001-11-28",30.2874,30.8613,29.4854,29.7212,707600.0],["2001-11-29",29.7134,30.5861,29.7134,30.3581,600000.0],["2001-11-30",30.3503,30.6254,30.1144,30.1144,564200.0],["2001-12-03",30.1144,30.1144,29.6819,29.7055,601800.0],["2001-12-04",29.7055,30.1144,28.8327,29.9807,687500.0],["2001-12-05",30.9321,30.9321,30.3502,30.4918,941200.0],["2001-12-06",30.6648,31.2152,30.1852,31.2152,1019200.0],["2001-12-07",30.822,31.6398,30.7434,31.4039,706300.0],["2001-12-10",31.2938,31.3724,30.5862,30.7434,424500.0],["2001-12-11",30.7356,31.0343,30.1065,30.6805,990900.0],["2001-12-12",30.6805,30.8378,29.8785,30.2009,317200.0],["2001-12-13",30.0357,30.4289,29.8392,30.3974,548100.0],["2001-12-14",30.3974,30.5704,29.619,30.5468,402800.0],["2001-12-17",29.9178,30.6412,29.8864,30.6097,322200.0],["2001-12-18",30.6255,31.6398,30.6255,31.6083,513100.0],["2001-12-19",31.6083,32.3553,31.5376,32.2373,747100.0],["2001-12-20",32.2373,32.5125,32.1194,32.5047,506500.0],["2001-12-21",32.5047,33.0236,32.316,33.0236,834200.0],["2001-12-24",33.0236,33.2202,32.5911,33.1809,165600.0],["2001-12-26",33.1809,33.574,33.1573,33.3067,260800.0],["2001-12-27",33.2595,33.7077,33.2595,33.6369,588000.0],["2001-12-28",33.6369,34.1244,33.6369,34.1087,268300.0],["2001-12-31",34.1087,34.1087,33.3145,33.7706,435600.0],["2002-01-02",33.7706,34.4782,33.519,34.4782,665400.0],["2002-01-03",34.4782,34.7534,33.2202,33.3381,823700.0],["2002-01-04",33.0236,33.8492,33.0236,33.7548,411400.0],["2002-01-07",31.8442,33.7627,31.8285,32.4339,1841400.0],["2002-01-08",32.4339,32.7563,32.1273,32.7563,1811300.0],["2002-01-09",32.7484,34.0458,32.5912,33.8885,1309000.0],["2002-01-10",33.6919,34.6119,33.3381,34.4861,1166900.0],["2002-01-11",34.2895,35.2173,34.0536,34.6984,543500.0],["2002-01-14",34.7062,34.9028,34.1637,34.4389,554600.0],["2002-01-15",34.3603,35.9564,34.1244,35.4532,971200.0],["2002-01-16",35.5397,35.6262,34.9971,35.2252,563800.0],["2002-01-17",35.5397,35.6183,35.0679,35.4689,587400.0],["2002-01-18",35.3431,35.9328,35.1151,35.9328,452400.0],["2002-01-22",35.7756,35.7756,34.9893,35.3038,420200.0],["2002-01-23",35.3824,35.5161,34.95,35.3431,526900.0],["2002-01-24",35.3038,35.3038,34.2423,34.6748,952500.0],["2002-01-25",34.7927,35.9407,34.6748,35.3746,672000.0],["2002-01-28",35.5397,35.7362,35.0679,35.3746,407500.0],["2002-01-29",35.5004,35.6183,34.4861,34.5018,342100.0],["2002-01-30",34.3052,35.0286,33.4561,35.0208,524500.0],["2002-01-31",35.5397,35.5397,34.777,35.3038,440600.0],["2002-02-01",35.4217,36.2473,35.4217,36.0193,710600.0],["2002-02-04",36.1294,36.1294,34.7927,34.7927,415700.0],["2002-02-05",34.7927,35.4611,34.5961,35.0994,665600.0],["2002-02-06",35.3824,35.4217,34.5883,34.7534,512700.0],["2002-02-07",34.5568,34.5962,33.9514,34.3288,586700.0],["2002-02-08",34.4782,35.3824,34.3603,35.3824,493100.0],["2002-02-11",35.3824,35.6183,34.9107,35.4846,419100.0],["2002-02-12",35.4846,35.8778,35.3038,35.7048,398300.0],["2002-02-13",35.7834,36.7191,35.7834,36.6562,749900.0],["2002-02-14",36.837,37.639,36.4439,37.3167,964600.0],["2002-02-15",36.9706,36.9706,35.6333,36.1839,1129500.0],["2002-02-19",35.4367,35.9086,35.358,35.6805,496100.0],["2002-02-20",35.7906,36.1368,35.2479,36.0266,602800.0],["2002-02-21",36.0266,36.184,35.4131,35.4131,305200.0],["2002-02-22",35.3974,35.5232,34.8467,35.421,342900.0],["2002-02-25",35.3187,35.4367,34.7917,35.2636,524200.0],["2002-02-26",35.2636,35.476,34.8467,35.2715,557400.0],["2002-02-27",35.4681,37.0099,35.4681,36.8998,1131700.0],["2002-02-28",37.1279,37.5133,36.711,36.711,799400.0],["2002-03-01",36.7896,37.4819,36.7346,36.9706,677000.0],["2002-03-04",36.9784,37.7965,36.9706,37.12,513100.0],["2002-03-05",37.1672,37.7415,37.1672,37.3875,342200.0],["2002-03-06",37.7572,38.0403,37.5605,38.0089,612100.0],["2002-03-07",38.5438,38.5752,37.1987,37.2695,473300.0],["2002-03-08",37.8358,39.1731,37.8358,38.2527,670300.0],["2002-03-11",38.3865,38.3865,37.6864,37.8752,280100.0],["2002-03-12",37.3639,38.2763,37.1672,37.9538,281500.0],["2002-03-13",37.8358,37.9145,37.2537,37.4976,296900.0],["2002-03-14",37.5762,38.3078,37.5605,37.9302,304400.0],["2002-03-15",38.0718,38.6618,38.0325,38.5831,423200.0],["2002-03-18",38.7011,38.8584,37.5212,37.8516,321700.0],["2002-03-19",37.9145,38.3865,37.6549,37.9145,357500.0],["2002-03-20",37.8358,37.8437,36.7818,37.3245,295000.0],["2002-03-21",37.3245,37.4976,36.3255,36.8526,496800.0],["2002-03-22",36.8526,37.4111,36.4514,37.1121,516500.0],["2002-03-25",37.2852,37.3166,35.24,36.0817,436400.0],["2002-03-26",35.7906,36.9312,35.7906,36.8211,341600.0],["2002-03-27",37.5605,38.5752,37.5605,38.3157,863500.0],["2002-03-28",38.5044,38.9371,38.2921,38.6067,643000.0],["2002-04-01",38.7404,38.7404,37.7572,38.3314,644400.0],["2002-04-02",38.3314,39.0787,38.2763,38.3707,371300.0],["2002-04-03",38.4651,38.9292,37.7965,38.0089,555900.0],["2002-04-04",37.8516,38.5438,37.8516,38.4651,353900.0],["2002-04-05",38.5438,39.0157,38.3078,38.4966,451900.0],["2002-04-08",38.5044,39.3304,38.2685,39.291,548800.0],["2002-04-09",40.5103,41.2182,40.1956,41.1474,1302600.0],["2002-04-10",41.6902,42.8701,41.1553,42.5004,1149400.0],["2002-04-11",42.5791,42.8229,42.17,42.4768,847600.0],["2002-04-12",42.5555,42.7757,41.5329,42.0757,934100.0],["2002-04-15",42.0835,42.0835,40.7463,40.9036,921800.0],["2002-04-16",41.5329,41.6902,41.1002,41.6902,794900.0],["2002-04-17",41.5329,42.3509,41.3755,42.0678,483900.0],["2002-04-18",41.8475,42.0442,41.053,41.3755,322900.0],["2002-04-19",41.3756,41.5329,41.053,41.2182,296300.0],["2002-04-22",41.2182,41.2969,40.8957,41.0216,485000.0],["2002-04-23",41.0216,41.5329,40.5654,41.2654,286800.0],["2002-04-24",41.2654,42.1229,41.2654,41.4228,477200.0],["2002-04-25",41.4149,41.4228,39.9597,40.5732,574700.0],["2002-04-26",40.7463,41.0452,40.353,40.5811,439400.0],["2002-04-29",40.7463,40.7856,39.645,39.8338,470100.0],["2002-04-30",40.0776,40.9036,39.999,40.8249,609100.0],["2002-05-01",40.9036,41.8711,40.8249,41.8082,493300.0],["2002-05-02",41.7295,41.7925,41.3048,41.7059,427900.0],["2002-05-03",41.4149,41.4857,40.7856,40.9036,467100.0],["2002-05-06",41.0216,41.6745,40.9429,41.1239,332100.0],["2002-05-07",41.2576,41.2576,40.6283,40.8249,382900.0],["2002-05-08",41.2182,41.289,40.5889,41.0137,311600.0],["2002-05-09",40.9823,41.2654,40.9036,40.9036,279500.0],["2002-05-10",40.9822,41.2576,40.8721,40.998,361000.0],["2002-05-13",41.0216,41.6115,41.0216,41.5722,292600.0],["2002-05-14",42.0835,42.3431,41.9341,42.3274,469100.0],["2002-05-15",42.3195,43.5387,42.2487,43.0746,967000.0],["2002-05-16",43.2241,43.405,42.7915,42.9488,607500.0],["2002-05-17",42.9488,43.3499,42.9488,43.2241,511400.0],["2002-05-20",43.2398,43.7198,43.0431,43.4366,862200.0],["2002-05-21",42.6497,42.6575,41.4457,41.4772,1504400.0],["2002-05-22",41.4851,41.666,40.8005,41.6267,622400.0],["2002-05-23",41.7447,42.4057,41.7054,42.0988,556900.0],["2002-05-24",42.1067,42.6497,41.9651,42.1618,226500.0],["2002-05-28",42.1618,42.2562,41.7447,41.9808,311400.0],["2002-05-29",41.7841,42.1775,41.5874,41.8628,422100.0],["2002-05-30",41.7054,42.6811,41.4772,42.3979,511300.0],["2002-05-31",42.7284,43.0667,42.4057,42.7284,901300.0],["2002-06-03",42.7284,42.988,42.2247,42.2326,596200.0],["2002-06-04",42.2326,42.3743,41.8392,42.1224,582300.0],["2002-06-05",42.1775,42.4057,41.666,41.6739,512700.0],["2002-06-06",41.666,41.7526,40.8319,40.8398,537000.0],["2002-06-07",40.6903,41.3906,40.525,41.3277,445800.0],["2002-06-10",41.2726,41.666,41.2332,41.2883,242300.0],["2002-06-11",41.2883,41.3119,39.5257,39.5729,480400.0],["2002-06-12",38.5657,39.746,38.5657,39.6752,613000.0],["2002-06-13",39.5808,39.5808,38.4791,38.4791,583500.0],["2002-06-14",38.4004,39.0457,37.4562,38.8175,724700.0],["2002-06-17",39.148,40.3677,39.148,40.2811,428800.0],["2002-06-18",40.2732,40.6824,40.0922,40.3362,376000.0],["2002-06-19",40.3362,40.4857,40.2496,40.3283,461200.0],["2002-06-20",40.3362,40.3677,39.7381,39.9821,497500.0],["2002-06-21",39.9349,40.0136,39.5021,39.6988,646800.0],["2002-06-24",39.6201,39.628,38.4162,39.03,575900.0],["2002-06-25",39.0142,39.0693,38.3217,38.4162,606800.0],["2002-06-26",37.6293,38.007,37.6135,37.763,487600.0],["2002-06-27",37.9598,38.3611,37.8103,37.9283,596900.0],["2002-06-28",37.9283,38.4398,37.8496,38.4398,714400.0],["2002-07-01",38.2824,39.2031,38.2431,38.8411,349500.0],["2002-07-02",38.6758,38.6758,37.2673,37.4483,408100.0],["2002-07-03",37.4011,37.5191,35.8037,36.3466,779600.0],["2002-07-05",36.4332,37.4404,36.4332,37.4326,201300.0],["2002-07-08",37.4404,37.7709,36.2207,36.3781,448300.0],["2002-07-09",36.7873,37.0706,35.9611,35.9611,451600.0],["2002-07-10",36.2129,36.5119,34.0332,34.222,1362800.0],["2002-07-11",33.6397,34.2141,33.5138,33.9938,670600.0],["2002-07-12",33.9938,34.6233,33.9938,34.0646,571800.0],["2002-07-15",34.0725,34.7414,33.325,34.0804,693500.0],["2002-07-16",34.0804,34.5053,33.5374,33.8443,592400.0],["2002-07-17",34.702,34.702,32.3807,32.9,763700.0],["2002-07-18",33.2856,33.2856,31.3498,31.3971,850400.0],["2002-07-19",31.4128,32.2627,31.3263,31.4443,1170700.0],["2002-07-22",31.4207,31.7905,29.3984,30.3033,810700.0],["2002-07-23",30.5315,30.8698,29.6266,29.6659,855700.0],["2002-07-24",29.4692,31.279,28.6193,31.161,722100.0],["2002-07-25",31.2082,31.6331,30.6889,31.043,1159100.0],["2002-07-26",31.043,32.5381,30.8935,32.2627,456700.0],["2002-07-29",33.0102,34.9381,33.0102,34.9381,889700.0],["2002-07-30",34.6233,36.1893,34.0332,35.1584,697900.0],["2002-07-31",35.1112,36.0397,34.6233,36.0397,528700.0],["2002-08-01",35.8824,36.1027,34.2692,34.6233,589600.0],["2002-08-02",34.0332,34.1355,32.3649,32.5695,729400.0],["2002-08-05",32.5774,33.2069,31.5544,31.6174,385100.0],["2002-08-06",32.2626,32.5223,31.7905,31.9479,888200.0],["2002-08-07",32.6561,32.6561,31.4915,32.2941,571800.0],["2002-08-08",32.2626,34.1905,32.184,34.1118,477800.0],["2002-08-09",33.6397,34.946,33.3407,34.6076,609700.0],["2002-08-12",34.4423,34.5053,33.8207,34.2692,246900.0],["2002-08-13",34.2929,34.5447,33.4115,33.4902,481100.0],["2002-08-14",33.0495,34.4187,32.8922,34.4187,453400.0],["2002-08-15",34.4109,34.5997,34.041,34.4423,333600.0],["2002-08-16",34.2299,34.2614,33.8915,33.9309,374100.0],["2002-08-19",34.0096,34.4426,33.734,34.2143,436600.0],["2002-08-20",34.1356,34.23,33.6475,33.7734,194400.0],["2002-08-21",33.9703,34.3796,33.7026,34.1198,269100.0],["2002-08-22",33.9702,35.2535,33.9702,35.2141,354500.0],["2002-08-23",34.7181,34.8677,34.4426,34.4426,247200.0],["2002-08-26",34.5607,34.97,34.0883,34.8756,219200.0],["2002-08-27",34.8913,35.1748,33.9309,34.0175,305800.0],["2002-08-28",33.9073,33.9702,33.183,33.183,283800.0],["2002-08-29",32.9862,34.3324,32.687,34.2379,507700.0],["2002-08-30",34.0883,34.7811,34.0253,34.2143,384500.0],["2002-09-03",33.8521,33.8521,33.0649,33.183,527200.0],["2002-09-04",32.9862,33.3011,32.7264,33.0964,450300.0],["2002-09-05",32.9468,33.679,32.7106,33.1751,396100.0],["2002-09-06",33.6553,33.7026,33.0964,33.5609,223400.0],["2002-09-09",33.4585,34.419,33.1987,34.3717,286200.0],["2002-09-10",34.1749,34.1749,33.3089,33.553,841600.0],["2002-09-11",33.9309,33.9309,32.9625,33.0491,344600.0],["2002-09-12",33.0492,33.0492,31.2542,31.3487,1405800.0],["2002-09-13",31.2936,31.758,30.9786,31.4431,990700.0],["2002-09-16",28.3492,28.8137,27.1605,27.5147,3476800.0],["2002-09-17",28.1445,28.1839,25.9874,26.2944,2991200.0],["2002-09-18",26.2787,27.4675,25.9638,27.1604,1629900.0],["2002-09-19",27.003,27.2392,26.5306,26.8219,731200.0],["2002-09-20",27.1998,27.1998,25.9008,25.9008,1135500.0],["2002-09-23",25.1923,25.3497,24.2869,24.7593,1644800.0],["2002-09-24",24.7514,25.8615,24.6806,25.6174,1514000.0],["2002-09-25",26.2551,26.2866,24.7199,25.5151,2151000.0],["2002-09-26",25.5229,26.6487,25.397,26.4991,1618800.0],["2002-09-27",26.0977,26.0977,25.3498,25.4442,1078600.0],["2002-09-30",25.5781,25.9402,24.8144,25.7119,1034800.0],["2002-10-01",26.7274,27.1053,25.8693,27.1053,1054700.0],["2002-10-02",26.9243,27.3573,26.0898,26.0898,763500.0],["2002-10-03",26.2551,26.6094,25.6095,25.6095,796600.0],["2002-10-04",25.6253,25.8536,24.3263,24.4759,1117800.0],["2002-10-07",24.405,24.6255,23.1848,23.2635,915400.0],["2002-10-08",23.4603,24.7672,23.4288,24.4444,809900.0],["2002-10-09",23.6965,23.854,23.1454,23.2163,1644800.0],["2002-10-10",23.2163,26.1685,23.2163,26.0662,1419600.0],["2002-10-11",26.3338,28.0264,26.3338,27.1526,1086900.0],["2002-10-14",27.1604,27.2392,26.5306,26.7747,369100.0],["2002-10-15",27.869,29.3648,27.869,29.2073,1215000.0],["2002-10-16",28.735,28.735,27.8217,28.2232,892100.0],["2002-10-17",29.1286,29.7584,29.105,29.6088,869800.0],["2002-10-18",29.4829,30.1914,29.2782,29.6246,966200.0],["2002-10-21",29.6324,31.3723,29.0105,30.9078,685700.0],["2002-10-22",30.9156,30.9156,29.8371,30.2465,405800.0],["2002-10-23",30.1127,30.1205,28.7743,28.8216,869200.0],["2002-10-24",28.8294,28.8294,27.4439,27.4911,1129600.0],["2002-10-25",27.499,28.2547,27.2943,28.0973,788800.0],["2002-10-28",28.4594,28.6562,27.5541,27.806,755600.0],["2002-10-29",27.436,27.7115,27.0975,27.3966,505800.0],["2002-10-30",27.4124,27.5619,27.0896,27.4911,588500.0],["2002-10-31",27.5147,28.4201,27.4832,27.7666,609500.0],["2002-11-01",27.68,28.302,27.3809,28.0264,456600.0],["2002-11-04",28.2469,28.9711,28.1917,28.1917,397900.0],["2002-11-05",28.1052,28.3256,27.4439,28.0343,408800.0],["2002-11-06",28.302,28.302,27.5541,27.8375,463100.0],["2002-11-07",27.8611,28.1052,27.2864,27.31,486100.0],["2002-11-08",27.2864,28.0186,27.2785,27.3573,487800.0],["2002-11-11",27.3572,27.7509,26.8928,26.9636,559000.0],["2002-11-12",26.9715,27.4753,26.7275,27.3573,658100.0],["2002-11-13",27.2864,27.3415,26.6881,27.003,657300.0],["2002-11-14",27.7509,28.0658,27.436,28.0343,940200.0],["2002-11-15",28.0658,28.5933,27.7037,28.5933,473500.0],["2002-11-18",28.6641,28.7508,27.9789,27.9789,392100.0],["2002-11-19",27.9631,28.6169,27.6874,28.3412,393400.0],["2002-11-20",28.3412,28.9083,28.0418,28.8295,475100.0],["2002-11-21",28.9477,30.3971,28.9477,30.2317,797000.0],["2002-11-22",30.2395,31.0745,30.0269,30.8382,1073100.0],["2002-11-25",31.0351,31.1927,30.6019,30.7831,690900.0],["2002-11-26",30.72,30.9012,30.4128,30.6255,483000.0],["2002-11-27",30.6413,31.5313,30.5625,31.5313,429600.0],["2002-11-29",31.6653,32.4136,31.6653,31.9016,260700.0],["2002-12-02",33.0831,33.0831,32.1458,32.4923,1025900.0],["2002-12-03",32.3112,32.4214,30.9485,30.9721,647800.0],["2002-12-04",30.98,31.2714,30.3813,31.0745,633300.0],["2002-12-05",31.1533,31.2478,30.468,30.6413,276800.0],["2002-12-06",30.3262,30.4759,30.0347,30.1214,393500.0],["2002-12-09",30.0505,30.3104,29.6645,29.7512,584300.0],["2002-12-10",29.8299,29.9638,29.3573,29.696,714100.0],["2002-12-11",29.696,30.98,29.6803,30.4364,613900.0],["2002-12-12",30.4837,30.5152,29.6645,29.8614,525500.0],["2002-12-13",29.7118,29.7118,28.9477,28.9714,945500.0],["2002-12-16",28.9871,29.8929,28.9871,29.7118,647600.0],["2002-12-17",29.9323,30.1292,29.5464,29.5857,393000.0],["2002-12-18",29.6173,29.7669,29.4597,29.633,553400.0],["2002-12-19",29.8299,30.1293,28.8296,28.8926,585000.0],["2002-12-20",28.9083,29.2313,28.7902,28.9477,792400.0],["2002-12-23",28.9477,29.1446,28.735,28.8926,378900.0],["2002-12-24",28.7114,28.8926,28.4357,28.8138,168700.0],["2002-12-26",28.8296,29.184,28.5539,28.6326,317800.0],["2002-12-27",28.6326,28.6957,28.0025,28.1285,255800.0],["2002-12-30",28.2073,29.3022,28.0419,29.0344,487200.0],["2002-12-31",29.1683,29.6645,29.1053,29.2628,507200.0],["2003-01-02",29.4597,30.4837,29.2628,30.4758,437200.0],["2003-01-03",30.4049,30.9091,30.3262,30.594,556100.0],["2003-01-06",30.594,31.9016,30.594,31.7046,662400.0],["2003-01-07",31.7046,31.744,31.1139,31.1533,348000.0],["2003-01-08",30.9957,31.429,30.5231,31.106,834400.0],["2003-01-09",31.1139,32.0355,31.1139,31.9016,573100.0],["2003-01-10",31.5077,32.453,31.4526,32.0985,523600.0],["2003-01-13",32.768,32.768,32.067,32.0985,538600.0],["2003-01-14",32.2009,32.5632,31.7834,32.5632,705400.0],["2003-01-15",32.5632,32.5947,31.8543,31.9016,641400.0],["2003-01-16",31.9173,32.4923,31.9173,32.067,1229300.0],["2003-01-17",31.9409,32.0197,31.429,31.4683,463900.0],["2003-01-21",31.6259,31.6259,30.5625,30.6649,463800.0],["2003-01-22",30.6649,30.6806,29.5464,29.5779,864600.0],["2003-01-23",29.5779,29.7827,29.0265,29.7669,1425000.0],["2003-01-24",29.6172,29.6251,28.6248,28.7902,555700.0],["2003-01-27",28.7902,29.0029,28.0419,28.3885,928900.0],["2003-01-28",28.5539,28.7114,28.1364,28.4121,647900.0],["2003-01-29",28.2388,28.7035,28.1049,28.672,606100.0],["2003-01-30",28.6563,28.9792,28.1758,28.1915,342100.0],["2003-01-31",28.1679,29.2077,28.1522,29.0659,663300.0],["2003-02-03",29.0659,29.1446,28.672,28.932,518000.0],["2003-02-04",28.932,29.2077,27.774,28.2703,493200.0],["2003-02-05",28.4357,28.609,28.097,28.2782,628000.0],["2003-02-06",28.1994,28.2073,27.136,27.1675,950100.0],["2003-02-07",27.5299,27.5693,27.136,27.2463,664100.0],["2003-02-10",27.2936,27.7189,27.2463,27.6244,458000.0],["2003-02-11",27.7268,27.8843,27.262,27.3723,479200.0],["2003-02-12",27.4354,27.7822,27.2541,27.3329,658000.0],["2003-02-13",27.1832,27.6639,26.5527,26.8049,667100.0],["2003-02-14",26.797,27.5063,26.797,27.3487,449700.0],["2003-02-18",27.4906,28.0974,27.4906,27.8373,350400.0],["2003-02-19",27.861,27.9004,27.2226,27.4984,386700.0],["2003-02-20",27.5063,27.664,27.325,27.5536,676800.0],["2003-02-21",27.5536,27.8216,27.4275,27.7034,892600.0],["2003-02-24",27.5457,27.5457,26.8758,27.0728,854200.0],["2003-02-25",26.9546,27.1911,26.6078,27.0728,527800.0],["2003-02-26",27.0807,27.1359,26.7891,26.8758,618200.0],["2003-02-27",27.0728,27.7822,26.9625,27.4196,440000.0],["2003-02-28",27.4275,27.7743,27.2935,27.4827,428700.0],["2003-03-03",27.6245,27.7822,27.1517,27.1517,322100.0],["2003-03-04",27.1201,27.1201,26.2216,26.3714,1005000.0],["2003-03-05",26.2532,26.7891,26.198,26.5211,894300.0],["2003-03-06",26.5133,26.5133,26.1744,26.3005,321000.0],["2003-03-07",25.8118,26.2532,25.7409,26.1507,808500.0],["2003-03-10",26.1586,26.1586,25.0552,25.0552,564200.0],["2003-03-11",24.9133,25.1892,24.535,24.6059,683500.0],["2003-03-12",24.4719,24.4798,23.6602,23.7626,1364600.0],["2003-03-13",24.0385,24.9843,23.8493,24.9212,895100.0],["2003-03-14",24.937,25.7093,24.7478,25.268,823900.0],["2003-03-17",25.2759,26.2926,25.0552,26.2059,606600.0],["2003-03-18",26.3871,27.5063,26.1665,26.332,645100.0],["2003-03-19",26.9152,26.9152,26.3635,26.797,1154400.0],["2003-03-20",26.797,27.3487,26.395,27.2935,514400.0],["2003-03-21",27.5851,27.9792,27.2068,27.9556,679700.0],["2003-03-24",27.9556,27.9556,26.5527,26.8049,447600.0],["2003-03-25",26.8837,27.2699,26.6394,27.1123,384000.0],["2003-03-26",27.1043,27.3802,26.8127,27.2935,549000.0],["2003-03-27",26.9546,27.2541,26.5526,27.0886,438900.0],["2003-03-28",26.931,27.4984,26.5684,26.8049,310200.0],["2003-03-31",26.5211,26.6709,26.0561,26.3083,368200.0],["2003-04-01",26.3162,26.8916,26.0404,26.8758,375100.0],["2003-04-02",27.3408,28.2787,27.2699,27.9398,551300.0],["2003-04-03",27.995,28.1447,27.2935,27.7979,414300.0],["2003-04-04",28.0974,28.2156,27.9398,28.1132,310700.0],["2003-04-07",28.8856,28.9565,27.593,27.6797,614000.0],["2003-04-08",27.7822,27.8058,27.4275,27.4905,286100.0],["2003-04-09",27.3802,27.9161,27.1989,27.2383,285800.0],["2003-04-10",27.2383,27.5851,26.7339,27.2068,437800.0],["2003-04-11",27.6245,27.924,27.128,27.1989,253800.0],["2003-04-14",27.396,27.9634,27.396,27.9634,233600.0],["2003-04-15",27.9635,29.1693,27.9004,29.0905,959500.0],["2003-04-16",29.1614,29.3821,28.7279,28.8461,606300.0],["2003-04-17",28.854,29.9417,28.8462,29.8865,819300.0],["2003-04-21",29.8944,30.0441,29.7131,29.9259,593100.0],["2003-04-22",30.0047,31.5337,30.0047,31.4865,1100800.0],["2003-04-23",31.7229,31.7229,31.2579,31.4313,521400.0],["2003-04-24",31.4313,31.4313,30.4855,30.5959,560900.0],["2003-04-25",30.7929,30.8165,30.2333,30.32,623600.0],["2003-04-28",30.2806,30.9978,30.2806,30.919,525000.0],["2003-04-29",31.25,31.6756,30.9505,31.0293,1157500.0],["2003-04-30",30.9505,31.3367,30.7456,31.2894,843300.0],["2003-05-01",31.1712,31.2185,30.6668,31.0215,845500.0],["2003-05-02",30.6195,31.4865,30.2806,31.4865,1317400.0],["2003-05-05",31.6441,31.9593,31.4707,31.4786,864300.0],["2003-05-06",31.6598,32.0303,31.3603,31.3919,1059500.0],["2003-05-07",31.3131,31.3288,30.5013,30.5801,937300.0],["2003-05-08",30.5801,30.5801,29.7604,30.0284,777600.0],["2003-05-09",30.3436,30.3594,29.9259,30.1545,596000.0],["2003-05-12",30.1545,30.8717,30.0126,30.7771,604100.0],["2003-05-13",30.785,31.053,30.6904,30.7929,664000.0],["2003-05-14",30.7377,30.7377,30.1466,30.2333,878000.0],["2003-05-15",30.1466,30.1703,28.1763,28.3733,2670600.0],["2003-05-16",28.6885,28.9013,28.058,28.5073,1492100.0],["2003-05-19",28.5151,28.6649,28.1447,28.2156,716300.0],["2003-05-20",28.1999,28.5861,27.995,28.2708,869100.0],["2003-05-21",28.3575,28.5073,27.9792,28.4836,969300.0],["2003-05-22",28.3339,28.5073,28.1289,28.4363,792500.0],["2003-05-23",28.4363,28.5862,28.1682,28.3654,511100.0],["2003-05-27",28.389,29.0514,28.3654,29.0514,837000.0],["2003-05-28",29.0908,30.2027,29.0751,30.045,1033600.0],["2003-05-29",30.3605,30.9361,29.9977,30.0056,1546300.0],["2003-05-30",30.0056,31.7799,30.0056,31.7563,1849600.0],["2003-06-02",31.8588,33.6331,31.8588,33.3334,1513300.0],["2003-06-03",32.742,32.8839,31.425,31.5355,1560100.0],["2003-06-04",31.4645,31.6616,31.1254,31.1885,1135300.0],["2003-06-05",31.1885,31.2673,30.4078,31.1648,993600.0],["2003-06-06",31.8115,31.8115,30.5261,30.5497,1089900.0],["2003-06-09",29.7848,30.3132,29.6586,29.7769,566400.0],["2003-06-10",29.7769,30.2422,29.493,29.9504,604500.0],["2003-06-11",29.9504,30.9125,29.8242,30.7469,658900.0],["2003-06-12",30.7469,31.0702,30.4078,30.6128,374100.0],["2003-06-13",30.4551,30.6759,29.9977,30.6049,530500.0],["2003-06-16",30.7942,31.2752,30.5024,31.2752,486700.0],["2003-06-17",31.2831,31.4329,30.2816,31.1096,1049000.0],["2003-06-18",31.433,31.7405,30.6523,31.6222,1039100.0],["2003-06-19",31.7405,31.7405,30.6601,30.6917,792000.0],["2003-06-20",30.597,30.9598,30.5261,30.6917,349900.0],["2003-06-23",30.6917,30.6917,29.8163,29.8952,509700.0],["2003-06-24",29.9583,30.2343,29.8085,30.0056,583500.0],["2003-06-25",30.187,30.8336,29.9662,29.9977,471200.0],["2003-06-26",29.0987,29.3826,28.3101,29.3826,2111700.0],["2003-06-27",29.493,29.6823,29.012,29.5561,998400.0],["2003-06-30",29.4142,29.5719,28.5546,28.9016,1045800.0],["2003-07-01",28.9016,29.5483,28.7991,29.4931,819500.0],["2003-07-02",29.493,30.2816,29.493,30.2816,780400.0],["2003-07-03",30.1081,30.1949,29.9583,30.1081,482600.0],["2003-07-07",30.2027,31.2831,30.1633,30.7626,1390300.0],["2003-07-08",30.9913,31.2673,30.5103,31.015,417700.0],["2003-07-09",31.1096,31.6459,30.9519,31.2673,788800.0],["2003-07-10",31.0308,31.0308,30.392,30.4709,772600.0],["2003-07-11",30.7548,31.1175,30.7232,30.8573,337100.0],["2003-07-14",31.2279,32.3319,31.2279,32.0638,950300.0],["2003-07-15",32.2531,33.8697,32.1742,33.7041,2272900.0],["2003-07-16",34.0274,35.4863,33.9249,34.7371,2535100.0],["2003-07-17",35.2891,36.125,34.8948,35.6045,2306000.0],["2003-07-18",35.6046,36.3931,35.6046,36.2512,1139800.0],["2003-07-21",36.1171,36.5982,35.9279,36.0777,990400.0],["2003-07-22",36.0777,36.0777,35.0683,35.644,1124000.0],["2003-07-23",35.8806,35.9594,34.2561,34.8554,830400.0],["2003-07-24",36.0225,36.0225,35.0762,35.0841,907200.0],["2003-07-25",35.0841,35.2024,34.5873,35.092,549800.0],["2003-07-28",35.3286,35.6361,34.8554,35.368,614200.0],["2003-07-29",35.3759,35.5651,34.7844,34.9816,571700.0],["2003-07-30",35.1393,35.3522,34.9737,35.1787,638300.0],["2003-07-31",35.1787,37.1817,35.1708,36.9136,1821800.0],["2003-08-01",36.8269,37.1265,35.7071,36.0225,969700.0],["2003-08-04",36.0225,36.0304,34.8948,35.6124,612200.0],["2003-08-05",35.6203,35.6203,34.4927,34.5873,726900.0],["2003-08-06",34.6819,35.0052,34.3428,34.6898,769300.0],["2003-08-07",34.6898,34.6898,34.0037,34.0905,915100.0],["2003-08-08",34.3034,34.9342,34.1062,34.816,729700.0],["2003-08-11",34.6582,35.0841,34.3665,34.6582,561300.0],["2003-08-12",34.7135,35.0604,34.6188,35.0604,516100.0],["2003-08-13",35.0604,35.4074,35.0447,35.092,536600.0],["2003-08-14",35.092,36.2748,34.9343,35.8175,740900.0],["2003-08-15",35.9594,36.0383,35.5415,35.6203,420600.0],["2003-08-18",35.6992,36.2436,35.6598,36.212,596300.0],["2003-08-19",36.212,36.9615,35.999,36.6775,988600.0],["2003-08-20",36.6301,36.7643,36.2909,36.6775,239600.0],["2003-08-21",36.6933,37.1587,36.3304,36.6775,549500.0],["2003-08-22",36.6854,36.8432,36.2751,36.283,370400.0],["2003-08-25",36.4093,36.4645,35.4152,35.7781,567700.0],["2003-08-26",35.7781,35.8886,35.1864,35.8254,480600.0],["2003-08-27",35.8412,36.3698,35.6282,36.1331,423400.0],["2003-08-28",36.141,36.5513,35.6203,36.5434,372000.0],["2003-08-29",36.5513,37.8767,36.5276,37.5453,715700.0],["2003-09-02",37.8293,38.3579,37.6873,38.2475,750200.0],["2003-09-03",38.421,38.7761,38.2711,38.3422,548400.0],["2003-09-04",38.3422,38.4053,37.924,38.2317,608500.0],["2003-09-05",38.066,38.2948,37.64,37.8293,755000.0],["2003-09-08",37.5532,37.9792,37.356,37.8214,825600.0],["2003-09-09",37.7899,38.2948,37.5138,37.5769,575900.0],["2003-09-10",37.1982,37.3481,36.6617,36.7485,565100.0],["2003-09-11",36.9457,37.3087,36.8037,36.8353,443000.0],["2003-09-12",36.7485,36.7643,36.1173,36.6065,568200.0],["2003-09-15",36.9615,37.001,36.3304,36.7248,576100.0],["2003-09-16",37.1666,37.3244,36.709,37.1824,516100.0],["2003-09-17",37.1982,37.2376,36.8432,36.9378,476600.0],["2003-09-18",37.3165,37.8293,36.9773,37.5453,744900.0],["2003-09-19",36.7959,37.6716,36.7959,37.2613,690400.0],["2003-09-22",37.2297,37.3954,36.7248,37.0246,601300.0],["2003-09-23",37.001,37.1193,36.7406,37.0562,770400.0],["2003-09-24",37.001,37.0089,36.1331,36.1726,884900.0],["2003-09-25",35.9753,36.567,35.9753,36.1174,574700.0],["2003-09-26",36.0543,36.0543,34.7131,34.7841,847600.0],["2003-09-29",34.8314,35.502,34.8314,35.4862,609300.0],["2003-09-30",35.1075,35.3757,34.5552,35.0286,812300.0],["2003-10-01",35.4231,36.8116,35.4231,36.6854,894500.0],["2003-10-02",36.6933,37.498,36.4487,37.3244,790900.0],["2003-10-03",37.9477,38.7366,37.9477,38.3027,833400.0],["2003-10-06",38.3658,38.492,37.7662,38.2159,282600.0],["2003-10-07",38.2159,38.2159,37.1824,38.0976,526300.0],["2003-10-08",38.1844,39.0916,37.9477,38.7287,671500.0],["2003-10-09",38.7288,38.9733,38.1528,38.3264,741900.0],["2003-10-10",38.3027,38.4684,37.7504,38.066,785300.0],["2003-10-13",38.0581,38.9733,38.0581,38.7287,391200.0],["2003-10-14",38.7287,39.2494,38.7287,39.1311,485800.0],["2003-10-15",39.1311,39.2021,38.4605,39.0522,952000.0],["2003-10-16",39.4072,40.63,39.2494,40.1567,1400900.0],["2003-10-17",40.5117,40.5433,39.1153,39.2731,716900.0],["2003-10-20",39.4072,39.4151,38.8392,39.3678,340700.0],["2003-10-21",39.3678,39.5177,38.855,39.0285,450100.0],["2003-10-22",39.0285,39.0522,38.3264,38.3422,766700.0],["2003-10-23",38.3027,39.6044,38.1844,39.2415,851100.0],["2003-10-24",39.2415,39.4151,38.7918,39.0759,328200.0],["2003-10-27",39.1311,39.21,38.7129,38.9575,382200.0],["2003-10-28",38.9812,40.5512,38.7366,40.5512,1119500.0],["2003-10-29",40.9062,41.3716,40.4565,41.3164,1779500.0],["2003-10-30",41.3164,41.5373,40.6222,41.3085,1107500.0],["2003-10-31",41.3085,41.9555,41.3006,41.7346,934200.0],["2003-11-03",41.7424,42.0817,41.3085,42.0422,632800.0],["2003-11-04",41.5373,41.8135,41.0403,41.1034,613600.0],["2003-11-05",41.0245,41.0876,40.3539,40.9141,723800.0],["2003-11-06",40.9851,40.993,40.3145,40.9456,624500.0],["2003-11-07",40.9456,41.419,40.6774,40.6932,722100.0],["2003-11-10",40.5906,40.6932,39.6754,40.0857,432100.0],["2003-11-11",39.9594,40.0699,39.4309,39.5965,687200.0],["2003-11-12",39.7622,39.7622,39.1942,39.3204,715500.0],["2003-11-13",39.3283,39.5255,39.1942,39.3283,664100.0],["2003-11-14",39.352,39.5808,38.6577,38.6972,608800.0],["2003-11-17",38.6183,38.7366,38.0502,38.279,585200.0],["2003-11-18",38.3737,38.5946,37.8688,37.924,515500.0],["2003-11-19",38.066,38.4368,37.9082,38.0029,622000.0],["2003-11-20",38.0108,38.0897,37.6006,37.6321,490800.0],["2003-11-21",37.8688,37.9082,37.6795,37.8293,453600.0],["2003-11-24",37.9241,38.0819,37.8451,38.0819,741600.0],["2003-11-25",38.1135,38.2792,38.0424,38.1845,534900.0],["2003-11-26",38.2792,39.2579,38.2792,39.25,927100.0],["2003-11-28",39.2658,39.4237,38.8159,38.9501,225900.0],["2003-12-01",39.3053,39.7157,39.1079,39.6288,648900.0],["2003-12-02",39.4631,39.7394,39.108,39.5342,416100.0],["2003-12-03",39.4394,39.984,39.3842,39.7394,471500.0],["2003-12-04",39.542,39.7709,39.3842,39.7551,403700.0],["2003-12-05",39.2263,39.7551,39.1395,39.1395,601300.0],["2003-12-08",39.1395,39.6525,38.9659,39.5184,379200.0],["2003-12-09",39.5105,39.5105,38.8633,38.8712,424800.0],["2003-12-10",38.9343,38.9343,38.2003,38.3739,522500.0],["2003-12-11",38.3739,39.1158,38.3739,38.6738,630700.0],["2003-12-12",38.7922,38.887,38.3424,38.7922,267900.0],["2003-12-15",39.1079,39.1474,38.3187,38.3345,350000.0],["2003-12-16",38.5002,38.6581,37.9319,38.6581,391300.0],["2003-12-17",38.5949,38.5949,37.8372,37.8846,596900.0],["2003-12-18",37.8846,37.8846,37.0716,37.2216,1298800.0],["2003-12-19",37.0559,37.269,36.4245,37.19,1400000.0],["2003-12-22",37.0954,37.1427,36.7007,36.898,700300.0],["2003-12-23",36.977,37.1348,36.5665,36.9454,1283900.0],["2003-12-24",37.0953,37.6873,37.0953,37.4505,352000.0],["2003-12-26",37.4505,37.7662,37.34,37.3873,184900.0],["2003-12-29",37.4189,37.9872,37.2532,37.9398,646100.0],["2003-12-30",37.7662,38.074,37.6873,38.003,453500.0],["2003-12-31",37.8057,38.5397,37.8057,38.4765,688400.0],["2004-01-02",38.3976,38.6738,38.0977,38.2792,648600.0],["2004-01-05",38.2003,38.6028,38.1135,38.3424,930600.0],["2004-01-06",38.6739,38.7449,38.1135,38.3029,778400.0],["2004-01-07",38.3581,38.3581,37.7741,37.8846,619100.0],["2004-01-08",38.2003,38.5397,37.8609,38.5081,1135300.0],["2004-01-09",38.3581,38.4923,37.9556,38.0582,733500.0],["2004-01-12",39.0685,41.2311,39.0606,40.3944,3340800.0],["2004-01-13",40.6075,41.089,39.9682,40.4813,1099800.0],["2004-01-14",40.4892,41.0732,40.4102,40.5918,1520300.0],["2004-01-15",40.1498,40.1498,36.7244,38.1608,5050800.0],["2004-01-16",38.2397,38.6738,37.2926,38.1845,2391700.0],["2004-01-20",38.1214,38.8317,38.0109,38.6738,1270300.0],["2004-01-21",38.4765,38.9343,38.0898,38.9106,1504700.0],["2004-01-22",37.6478,38.1214,36.3455,36.3613,3456800.0],["2004-01-23",35.9114,36.1877,35.2011,35.8325,4281000.0],["2004-01-26",35.8325,36.2824,35.7378,36.2824,1686400.0],["2004-01-27",36.1877,36.385,35.6747,35.9904,1354700.0],["2004-01-28",36.1877,37.4821,36.1877,37.19,1876900.0],["2004-01-29",37.19,37.2532,36.5744,37.2137,1371100.0],["2004-01-30",36.4955,36.9375,36.4481,36.7481,832800.0],["2004-02-02",36.6376,37.048,36.2035,36.5428,557900.0],["2004-02-03",36.1482,36.7007,35.9825,36.3534,935000.0],["2004-02-04",36.3613,36.7165,35.9351,35.9825,821900.0],["2004-02-05",36.0693,36.3534,35.9351,36.3061,828400.0],["2004-02-06",35.9903,36.5033,35.9903,36.3218,713100.0],["2004-02-09",36.4244,37.0085,36.4008,36.606,461700.0],["2004-02-10",36.4639,36.7796,36.1561,36.2666,755700.0],["2004-02-11",36.2745,36.2745,35.2563,35.9193,1540800.0],["2004-02-12",35.9509,36.2113,35.7062,36.0298,725300.0],["2004-02-13",36.1955,36.3929,35.4142,36.3218,880600.0],["2004-02-17",36.6218,36.898,36.6218,36.7402,788900.0],["2004-02-18",36.9375,36.9533,36.4323,36.7007,651200.0],["2004-02-19",36.7086,36.8033,35.8878,35.8957,656100.0],["2004-02-20",36.0298,36.0298,35.4379,35.6983,708800.0],["2004-02-23",35.801,35.9668,35.3114,35.4693,394600.0],["2004-02-24",35.4693,35.6588,34.7271,35.1219,995700.0],["2004-02-25",35.1535,35.3509,34.6245,34.9561,880400.0],["2004-02-26",34.8219,35.0982,34.7824,34.8219,898800.0],["2004-02-27",34.8376,34.9403,34.1112,34.506,1600800.0],["2004-03-01",34.5929,35.0509,34.506,34.8298,740900.0],["2004-03-02",35.0272,35.6431,34.9956,35.3272,886500.0],["2004-03-03",35.3746,35.6036,35.1535,35.5246,547700.0],["2004-03-04",35.4543,35.4543,34.9332,35.0043,483300.0],["2004-03-05",34.1515,34.8226,33.6382,34.4989,1925700.0],["2004-03-08",34.4989,34.4989,34.1909,34.2146,816000.0],["2004-03-09",34.2699,34.5384,34.2699,34.3883,698900.0],["2004-03-10",34.6252,34.7042,33.7172,33.7566,423600.0],["2004-03-11",33.5987,33.725,33.0854,33.4171,969800.0],["2004-03-12",33.4013,33.7961,33.3223,33.7487,562200.0],["2004-03-15",33.7487,33.7487,32.8091,33.0144,660300.0],["2004-03-16",32.888,33.6145,32.888,33.425,640400.0],["2004-03-17",33.5197,33.7645,33.4566,33.4961,426200.0],["2004-03-18",33.5592,33.7251,32.8486,33.5198,405300.0],["2004-03-19",33.2355,33.4092,32.9591,33.1644,604200.0],["2004-03-22",32.5722,32.8012,32.3353,32.3353,602100.0],["2004-03-23",32.3748,33.275,32.3432,32.9749,812500.0],["2004-03-24",33.0065,33.4803,32.9591,33.0618,1136300.0],["2004-03-25",33.2592,33.5513,33.0855,33.4408,762900.0],["2004-03-26",33.4408,33.5987,33.3066,33.4013,442800.0],["2004-03-29",33.8356,33.9383,33.2592,33.4408,455100.0],["2004-03-30",33.4408,33.7487,33.2829,33.6461,301200.0],["2004-03-31",33.5198,33.8672,33.3539,33.6382,384100.0],["2004-04-01",33.6382,34.7832,33.5987,34.6331,1014100.0],["2004-04-02",36.4414,36.4414,34.6331,36.0703,1814800.0],["2004-04-05",36.0466,36.3624,35.9676,36.3624,622100.0],["2004-04-06",36.1255,36.1255,35.2253,35.4938,689900.0],["2004-04-07",35.4859,35.4859,34.9411,35.0832,766700.0],["2004-04-08",35.5254,35.6438,35.2095,35.249,697300.0],["2004-04-12",35.2569,35.4938,34.8148,35.2806,553700.0],["2004-04-13",35.5333,36.3703,35.5333,36.2124,1475600.0],["2004-04-14",36.5993,37.8232,36.5598,37.4916,2228400.0],["2004-04-15",37.4284,37.6969,36.923,37.2073,1283900.0],["2004-04-16",37.2073,37.2152,36.7493,36.8283,442100.0],["2004-04-19",36.6783,36.7098,36.3545,36.5993,474900.0],["2004-04-20",36.6862,36.7967,35.857,35.857,906300.0],["2004-04-21",35.857,36.394,35.3596,36.394,645300.0],["2004-04-22",36.394,39.284,36.394,38.4312,1925000.0],["2004-04-23",38.4944,38.5734,37.8627,38.4786,788400.0],["2004-04-26",38.4312,38.7234,38.2338,38.4233,558300.0],["2004-04-27",38.2259,38.9287,38.2259,38.5102,959300.0],["2004-04-28",38.3365,38.3365,37.7285,37.9811,553600.0],["2004-04-29",38.0917,38.1154,37.1915,37.2705,702500.0],["2004-04-30",37.4679,37.4679,36.7257,36.7257,563500.0],["2004-05-03",36.8757,37.5863,36.5282,37.4679,597500.0],["2004-05-04",37.5863,37.6969,36.8599,36.8757,532400.0],["2004-05-05",37.152,37.6653,36.9704,37.0336,547300.0],["2004-05-06",37.0336,37.0652,36.3624,36.5914,587900.0],["2004-05-07",36.6388,37.3337,36.4572,36.473,688700.0],["2004-05-10",36.4019,36.4098,35.5728,36.244,603900.0],["2004-05-11",36.7177,36.9941,36.4335,36.5203,404700.0],["2004-05-12",36.3624,36.4019,35.3201,36.2124,652700.0],["2004-05-13",36.165,36.7335,35.8492,36.1334,582300.0],["2004-05-14",36.1887,36.3387,35.6123,35.6123,544500.0],["2004-05-17",35.4149,35.4385,34.5542,35.02,685000.0],["2004-05-18",35.2569,35.6202,35.1227,35.2569,364200.0],["2004-05-19",35.6912,36.0071,35.0832,35.2411,383300.0],["2004-05-20",35.2412,35.4701,35.0674,35.1701,194400.0],["2004-05-21",35.2964,35.3043,34.9648,34.9805,400000.0],["2004-05-24",34.8384,35.3282,34.712,34.8068,474900.0],["2004-05-25",34.8068,35.4309,34.4513,35.3677,483500.0],["2004-05-26",35.3124,35.5731,35.1781,35.2176,520400.0],["2004-05-27",35.3124,35.6442,35.1702,35.4388,460000.0],["2004-05-28",35.5651,36.4657,35.415,36.3393,636700.0],["2004-06-01",36.1814,36.3315,35.9523,36.1419,354300.0],["2004-06-02",36.2998,36.4894,36.2603,36.3946,502300.0],["2004-06-03",36.2208,36.8607,36.1813,36.521,462800.0],["2004-06-04",36.5289,36.8923,36.5289,36.6079,445000.0],["2004-06-07",36.7343,37.0582,36.6158,36.9871,301400.0],["2004-06-08",36.9871,37.2162,36.7738,37.2162,324200.0],["2004-06-09",37.0503,37.6586,36.9871,37.0029,837700.0],["2004-06-10",36.9476,37.4848,36.9476,37.2399,266200.0],["2004-06-14",37.1688,37.6033,37.1293,37.2557,434200.0],["2004-06-15",37.6823,37.7929,36.8212,36.8449,426100.0],["2004-06-16",36.8765,37.2004,36.6632,37.1767,264600.0],["2004-06-17",37.0503,37.5717,36.7817,37.4453,270200.0],["2004-06-18",36.9713,37.8561,36.9713,37.4769,375900.0],["2004-06-21",37.3189,37.6033,36.8765,37.1451,258000.0],["2004-06-22",37.0503,37.5796,36.7501,37.5796,444500.0],["2004-06-23",37.4848,37.627,37.0582,37.6033,312300.0],["2004-06-24",37.1293,37.3584,35.8259,36.2209,1520900.0],["2004-06-25",36.2999,36.6554,35.9523,36.1419,749200.0],["2004-06-28",36.5368,37.0266,36.2287,36.2445,695400.0],["2004-06-29",36.3235,37.5085,36.2999,37.4611,1072300.0],["2004-06-30",37.7218,38.2511,37.469,37.8403,932600.0],["2004-07-01",37.8403,38.1563,37.6033,37.8245,443100.0],["2004-07-02",37.8166,37.8166,36.916,37.2162,1256900.0],["2004-07-06",37.1688,37.2083,36.7817,37.1293,339700.0],["2004-07-07",36.9713,37.2478,36.4262,36.8133,633000.0],["2004-07-08",36.7343,37.074,36.7343,36.8212,344400.0],["2004-07-09",36.8212,37.1688,36.8212,37.0108,254300.0],["2004-07-12",36.7343,37.469,36.7343,37.1293,399000.0],["2004-07-13",38.0773,39.286,38.0378,38.3933,1265500.0],["2004-07-14",38.338,38.6303,38.1168,38.4486,709100.0],["2004-07-15",38.575,38.6303,38.0141,38.0773,407800.0],["2004-07-16",38.1168,38.18,37.4848,37.706,441100.0],["2004-07-19",37.7613,38.2985,37.6586,37.9825,392300.0],["2004-07-20",38.0299,38.18,37.4058,38.18,461700.0],["2004-07-21",38.101,38.5829,37.706,37.706,507100.0],["2004-07-22",37.7139,37.7218,36.1418,36.3551,1051900.0],["2004-07-23",36.363,36.7027,36.0233,36.2603,595400.0],["2004-07-26",36.2761,36.521,35.6678,35.8811,308300.0],["2004-07-27",35.9838,36.1655,35.6599,35.889,293100.0],["2004-07-28",35.8891,35.9444,35.1781,35.6758,403000.0],["2004-07-29",35.6758,36.3709,35.3914,36.3551,604600.0],["2004-07-30",36.2761,36.5763,36.1023,36.3551,314000.0],["2004-08-02",36.2366,36.7817,36.0233,36.7027,327100.0],["2004-08-03",36.5842,36.9476,36.2998,36.6158,359700.0],["2004-08-04",36.4973,36.8923,35.7784,36.5526,423200.0],["2004-08-05",36.6158,36.6948,35.7073,36.1102,537600.0],["2004-08-06",35.7153,35.7232,34.5698,34.7278,795200.0],["2004-08-09",34.7278,34.9648,34.5777,34.6804,429500.0],["2004-08-10",34.7199,35.4783,34.6014,35.4704,641600.0],["2004-08-11",35.3519,35.4309,34.7989,35.2729,279600.0],["2004-08-12",35.1938,35.1938,34.5619,34.5698,231800.0],["2004-08-13",34.5856,35.0833,34.2854,34.3091,532100.0],["2004-08-16",34.3249,35.0122,34.3249,34.7199,625000.0],["2004-08-17",34.7594,35.0991,34.6409,34.7278,750900.0],["2004-08-18",34.7357,35.0596,34.4434,34.7989,668300.0],["2004-08-19",34.7989,35.028,34.6567,34.8858,299800.0],["2004-08-20",34.7594,35.4308,34.7041,35.1702,339200.0],["2004-08-23",35.2887,35.4705,35.0516,35.0516,149800.0],["2004-08-24",35.1702,35.3282,34.854,35.0279,234100.0],["2004-08-25",35.1306,35.6365,34.854,35.6206,271300.0],["2004-08-26",35.5416,35.6206,35.3519,35.3914,243000.0],["2004-08-27",35.5258,35.5811,35.3835,35.5416,230200.0],["2004-08-30",35.4468,35.9052,35.4468,35.5021,257000.0],["2004-08-31",35.5653,35.7234,34.7276,35.0121,615000.0],["2004-09-01",35.1307,35.2176,34.7908,35.1227,486400.0],["2004-09-02",35.186,36.1028,35.0911,35.9842,352600.0],["2004-09-03",35.9842,36.4979,35.5574,35.9289,306100.0],["2004-09-07",35.9289,36.2213,35.7313,35.9605,369000.0],["2004-09-08",35.8419,35.921,35.3677,35.6206,585600.0],["2004-09-09",35.4863,35.8261,35.1306,35.1781,608900.0],["2004-09-10",35.1306,35.1306,34.4193,34.4272,1073300.0],["2004-09-13",34.3798,34.8935,34.3798,34.53,936400.0],["2004-09-14",34.609,34.7039,34.285,34.6011,724200.0],["2004-09-15",34.9173,35.3598,34.6564,34.9173,400100.0],["2004-09-16",34.854,35.431,34.854,35.3361,475100.0],["2004-09-17",35.6048,35.6839,35.3756,35.6444,482900.0],["2004-09-20",35.4468,35.51,34.7908,35.0674,369400.0],["2004-09-21",35.1307,35.3678,34.9647,35.2571,256200.0],["2004-09-22",35.1306,35.1306,34.775,34.775,202900.0],["2004-09-23",35.3678,35.3678,34.8777,35.2492,446500.0],["2004-09-24",35.4468,35.5653,35.1701,35.3914,434600.0],["2004-09-27",35.3915,35.3994,34.6643,34.7434,445900.0],["2004-09-28",34.6881,34.8935,34.4193,34.5142,284300.0],["2004-09-29",34.6406,35.2729,34.3877,35.186,392200.0],["2004-09-30",35.344,36.5375,35.265,36.5375,807600.0],["2004-10-01",36.5375,37.3752,36.3952,36.7667,852500.0],["2004-10-04",37.067,37.067,36.1897,36.3003,516300.0],["2004-10-05",36.4584,36.6165,36.1581,36.3241,489800.0],["2004-10-06",36.4347,36.8615,36.3399,36.7192,309500.0],["2004-10-07",36.5928,36.5928,35.8103,36.2055,479300.0],["2004-10-08",35.9605,36.2529,35.5337,35.8182,450900.0],["2004-10-11",36.2134,36.8141,36.1581,36.7192,383500.0],["2004-10-12",36.7271,36.9484,36.5137,36.5532,621400.0],["2004-10-13",36.6323,36.7904,36.1976,36.4347,371600.0],["2004-10-14",36.4347,36.4742,35.3677,35.8973,662000.0],["2004-10-15",35.8024,35.8815,35.3441,35.4784,469400.0],["2004-10-18",35.6839,35.6839,34.8461,35.2413,500200.0],["2004-10-19",35.1701,35.1701,34.2138,34.5379,546900.0],["2004-10-20",34.3719,34.8145,33.4314,34.3008,797200.0],["2004-10-21",34.775,36.7509,34.6169,36.3873,1221600.0],["2004-10-22",36.2292,36.3952,35.4073,35.4231,780600.0],["2004-10-25",35.0516,35.9605,34.8461,35.7945,699200.0],["2004-10-26",35.9921,37.0275,35.8973,36.9484,723200.0],["2004-10-27",37.6597,38.9243,36.9563,38.5686,887100.0],["2004-10-28",38.5686,38.5844,37.968,38.0549,590800.0],["2004-10-29",38.0786,38.1893,37.5175,37.881,471200.0],["2004-11-01",37.881,38.0154,37.4463,37.557,631900.0],["2004-11-02",37.7151,38.8927,37.6913,38.4501,905100.0],["2004-11-03",38.8847,39.1298,38.3631,38.6951,1125000.0],["2004-11-04",38.6951,38.7662,38.1576,38.5291,561600.0],["2004-11-05",39.1535,39.7146,38.6556,39.0744,793500.0],["2004-11-08",38.6477,39.0507,38.5686,38.7662,332000.0],["2004-11-09",38.7267,39.2641,38.6081,39.0586,446000.0],["2004-11-10",39.0507,39.1139,38.371,38.8215,784000.0],["2004-11-11",38.9005,39.5091,38.7741,39.3668,267200.0],["2004-11-12",39.3432,39.359,38.5923,39.3036,414300.0],["2004-11-15",39.2167,39.438,38.9638,39.3194,264600.0],["2004-11-16",39.1219,39.3985,38.8136,39.027,353600.0],["2004-11-17",38.9638,39.5012,38.9559,39.4064,392000.0],["2004-11-18",39.2641,39.4617,38.9638,39.4143,216800.0],["2004-11-19",39.7541,39.9043,39.438,39.5091,643200.0],["2004-11-22",39.6514,40.1891,39.3984,40.0072,447100.0],["2004-11-23",39.9282,40.2919,39.5408,40.2919,717800.0],["2004-11-24",40.284,40.7188,40.2128,40.5844,327400.0],["2004-11-26",40.4421,40.8374,40.4421,40.6793,95600.0],["2004-11-29",40.7188,40.7188,40.0468,40.4026,555800.0],["2004-11-30",40.4026,40.6635,40.1021,40.5212,358600.0],["2004-12-01",41.2169,41.7071,41.1774,41.6281,653900.0],["2004-12-02",41.6281,42.142,41.3909,41.9997,628300.0],["2004-12-03",41.8257,43.4387,41.8178,42.6955,1478700.0],["2004-12-06",42.6559,42.6559,41.9048,42.0155,457400.0],["2004-12-07",42.3001,42.5769,41.9443,42.1025,444400.0],["2004-12-08",42.3397,42.3397,41.8336,42.1183,272100.0],["2004-12-09",41.9444,41.9839,41.1774,41.7546,598200.0],["2004-12-10",42.5057,42.5057,41.4146,41.4304,518400.0],["2004-12-13",41.5411,41.7072,41.3514,41.6202,428200.0],["2004-12-14",41.6281,42.1183,41.47,41.7625,367900.0],["2004-12-15",41.7704,42.063,41.5095,42.063,408800.0],["2004-12-16",41.9048,42.4267,41.7072,42.3318,542000.0],["2004-12-17",42.3081,42.4267,41.9602,42.142,431900.0],["2004-12-20",42.2211,42.2211,41.1932,41.3593,541300.0],["2004-12-21",41.3593,41.5648,41.1142,41.4146,604300.0],["2004-12-22",41.3909,41.7467,41.3514,41.5411,527300.0],["2004-12-23",41.5411,41.5648,40.956,41.1932,461600.0],["2004-12-27",41.4304,41.4304,40.9007,41.13,349100.0],["2004-12-28",41.3118,41.8495,41.3118,41.8495,465900.0],["2004-12-29",41.8257,41.9522,41.5174,41.6281,270400.0],["2004-12-30",41.6044,42.0076,41.4779,41.6834,206900.0],["2004-12-31",41.81,42.3871,41.5095,42.0946,226200.0],["2005-01-03",41.9365,42.1578,41.1774,41.3276,354000.0],["2005-01-04",41.4858,42.0471,41.4304,41.5965,495100.0],["2005-01-05",41.9048,42.1895,41.6281,41.8416,692900.0],["2005-01-06",41.9997,41.9997,41.5886,41.6676,270600.0],["2005-01-07",41.8258,41.8969,41.3751,41.7151,360600.0],["2005-01-10",41.4699,42.0155,41.4699,41.6281,386400.0],["2005-01-11",41.6518,41.7467,41.1221,41.5965,354500.0],["2005-01-12",41.5648,41.7072,40.877,41.1537,411700.0],["2005-01-13",41.2328,41.7862,40.7979,40.9639,843800.0],["2005-01-14",40.1654,40.3868,39.3589,39.8017,1388800.0],["2005-01-18",39.8017,39.8096,39.1375,39.6119,1177600.0],["2005-01-19",39.3352,39.5724,38.7817,39.011,938100.0],["2005-01-20",39.5329,39.7701,38.4259,38.4259,1577300.0],["2005-01-21",38.5841,38.5999,37.738,37.8092,1039900.0],["2005-01-24",37.8329,38.4022,37.5562,38.0306,787300.0],["2005-01-25",36.4888,38.3469,36.4888,38.0385,749900.0],["2005-01-26",38.0464,38.2599,37.8962,38.1808,649800.0],["2005-01-27",38.1018,38.2283,37.7855,37.8487,801400.0],["2005-01-28",37.4771,37.7143,37.1767,37.2637,478900.0],["2005-01-31",37.2637,37.9278,37.2637,37.9041,602300.0],["2005-02-01",37.8725,38.4417,37.6353,38.2757,772700.0],["2005-02-02",38.1887,38.3706,38.0227,38.1887,862200.0],["2005-02-03",38.1887,38.2757,37.8725,38.1334,822900.0],["2005-02-04",37.8725,38.1097,37.3981,38.1097,1064600.0],["2005-02-07",37.6748,37.8962,37.2795,37.4455,921700.0],["2005-02-08",37.5957,38.3706,37.3111,38.2599,1109200.0],["2005-02-09",38.2599,38.7817,38.2283,38.5524,861400.0],["2005-02-10",37.8725,38.0148,36.9948,36.9948,2178200.0],["2005-02-11",36.9632,37.2716,36.5679,37.0897,888400.0],["2005-02-14",36.9632,37.3744,36.9237,37.3348,856400.0],["2005-02-15",37.6274,38.0859,37.5957,38.0464,944000.0],["2005-02-16",38.0464,38.3469,37.912,38.2994,896600.0],["2005-02-17",38.1887,38.5208,38.086,38.086,523500.0],["2005-02-18",38.4814,38.7583,38.3628,38.5052,805700.0],["2005-02-22",38.6634,38.7108,37.8724,37.9594,580400.0],["2005-02-23",38.0385,38.0385,37.6114,37.8724,452500.0],["2005-02-24",37.5718,37.8882,37.556,37.7933,348300.0],["2005-02-25",37.73,38.3786,37.6905,38.3786,344800.0],["2005-02-28",38.26,38.2837,37.9989,38.2283,681200.0],["2005-03-01",38.3074,38.7583,38.3074,38.5526,471000.0],["2005-03-02",38.4815,38.8374,38.3707,38.5606,286900.0],["2005-03-03",38.5605,38.5605,38.0464,38.2046,418200.0],["2005-03-04",38.3628,38.7108,38.3628,38.5684,383600.0],["2005-03-07",38.5763,38.6475,38.4577,38.5052,269200.0],["2005-03-08",38.4814,38.8216,38.2837,38.6159,528000.0],["2005-03-09",38.8374,39.2171,38.7899,39.0589,892600.0],["2005-03-10",39.1538,39.7154,39.1538,39.5493,1387400.0],["2005-03-11",39.6679,39.6837,39.2012,39.5018,813400.0],["2005-03-14",39.5493,39.9606,39.4702,39.6679,906700.0],["2005-03-15",39.8261,39.8657,39.312,39.4385,534900.0],["2005-03-16",39.3199,39.6047,39.1538,39.3278,456300.0],["2005-03-17",39.1538,39.4543,38.9639,39.3041,470600.0],["2005-03-18",39.3832,39.3911,38.2995,38.6317,597600.0],["2005-03-21",38.6396,38.8927,38.4181,38.8374,481600.0],["2005-03-22",38.8374,39.2566,38.5368,38.5368,513900.0],["2005-03-23",38.3232,38.5447,38.165,38.3232,608200.0],["2005-03-24",38.4023,38.6001,37.7221,37.7696,595500.0],["2005-03-28",38.3628,38.6159,38.1176,38.4181,613100.0],["2005-03-29",38.4419,38.8295,38.2046,38.2125,544200.0],["2005-03-30",38.3074,38.4814,38.1255,38.1255,410700.0],["2005-03-31",38.2046,38.3074,37.7616,37.7616,512200.0],["2005-04-01",37.9198,38.0306,37.2554,37.4136,714600.0],["2005-04-04",37.4532,37.9673,36.4407,37.5797,891800.0],["2005-04-05",37.6034,37.9673,37.4611,37.7142,332700.0],["2005-04-06",37.6667,37.7537,37.2396,37.3582,352100.0],["2005-04-07",37.4136,37.7458,37.1526,37.6193,310900.0],["2005-04-08",37.6193,37.7696,37.0181,37.3978,384500.0],["2005-04-11",37.3582,37.3741,37.0339,37.0814,364300.0],["2005-04-12",37.1605,37.1605,36.6226,37.1051,764300.0],["2005-04-13",37.1605,37.3978,36.8599,36.9074,475000.0],["2005-04-14",36.9074,37.4136,36.2825,36.33,974400.0],["2005-04-15",36.417,36.417,35.4678,35.5469,719600.0],["2005-04-18",35.6339,35.9978,35.3571,35.5943,567700.0],["2005-04-19",35.7684,36.2113,35.7209,36.1718,418300.0],["2005-04-20",36.1718,36.2034,34.6531,34.7401,998800.0],["2005-04-21",34.8825,35.6339,34.305,35.6023,920100.0],["2005-04-22",35.5152,36.2825,35.4361,35.9028,579200.0],["2005-04-25",35.9028,36.6622,35.9028,36.2192,714500.0],["2005-04-26",36.1797,36.1797,34.6056,34.7321,1118800.0],["2005-04-27",34.8113,35.3333,34.6214,34.8904,704500.0],["2005-04-28",34.8192,34.8587,34.4079,34.4949,565900.0],["2005-04-29",34.574,35.1435,33.9333,35.1435,650800.0],["2005-05-02",35.7921,36.3774,35.1277,35.6181,730800.0],["2005-05-03",35.3175,35.9424,35.3096,35.6655,663300.0],["2005-05-04",35.6655,36.5752,35.5627,36.4328,581200.0],["2005-05-05",36.591,36.8204,36.3537,36.6938,823300.0],["2005-05-06",36.8204,37.0972,36.5435,36.6226,817900.0],["2005-05-09",36.6226,36.8678,36.4644,36.8441,428400.0],["2005-05-10",36.8045,37.0497,36.6147,36.8204,563400.0],["2005-05-11",36.765,37.2,36.3853,36.9469,475800.0],["2005-05-12",36.9548,37.0577,36.4961,36.5119,565000.0],["2005-05-13",36.3853,36.4486,35.713,35.9898,533200.0],["2005-05-16",35.9898,36.3458,35.9503,36.2192,444200.0],["2005-05-17",36.1401,36.5356,36.1401,36.33,583600.0],["2005-05-18",36.5831,36.8916,36.5119,36.678,482700.0],["2005-05-19",36.678,36.7729,36.4407,36.7175,715700.0],["2005-05-20",36.7334,36.8046,36.401,36.5355,744700.0],["2005-05-23",36.5197,37.2319,36.5197,37.042,423500.0],["2005-05-24",37.0341,37.0341,36.3852,36.5593,834400.0],["2005-05-25",36.3615,36.4881,36.1794,36.4089,592700.0],["2005-05-26",36.4168,36.7808,36.3852,36.5593,299700.0],["2005-05-27",36.5593,36.6384,36.3219,36.496,231700.0],["2005-05-31",36.4168,36.5197,36.1794,36.306,425800.0],["2005-06-01",36.2269,36.6463,36.0449,36.4247,458300.0],["2005-06-02",36.4406,36.5909,36.1636,36.5909,436800.0],["2005-06-03",36.5909,36.5988,36.2823,36.4089,571000.0],["2005-06-06",36.4485,36.8046,36.3298,36.7808,305000.0],["2005-06-07",36.7809,36.9391,36.6226,36.7571,303800.0],["2005-06-08",36.9154,36.9945,36.5276,36.5513,229800.0],["2005-06-09",36.5118,37.1923,36.3298,37.1369,528400.0],["2005-06-10",37.3743,37.3743,36.9154,37.0103,393700.0],["2005-06-13",36.9549,37.2319,36.9154,37.1053,459100.0],["2005-06-14",37.2002,37.4851,37.1923,37.4376,445900.0],["2005-06-15",37.6117,37.6829,37.3664,37.3981,368700.0],["2005-06-16",37.4297,37.4693,37.2557,37.3743,290700.0],["2005-06-17",37.3743,37.4693,37.1132,37.2319,856500.0],["2005-06-20",37.1528,37.3427,37.0736,37.2477,321600.0],["2005-06-21",37.311,37.5484,37.1844,37.3031,530700.0],["2005-06-22",37.3506,37.4297,37.2477,37.2873,466500.0],["2005-06-23",37.3348,37.3981,36.7413,36.7413,378500.0],["2005-06-24",36.6859,36.8679,36.2823,36.3456,571400.0],["2005-06-27",36.3694,36.5909,36.314,36.5197,529000.0],["2005-06-28",36.7017,37.2715,36.7017,37.2319,785800.0],["2005-06-29",37.3269,37.493,37.0974,37.3743,400100.0],["2005-06-30",37.5722,37.9441,37.3348,37.3664,623400.0],["2005-07-01",37.5089,37.8729,37.5089,37.6671,395400.0],["2005-07-05",37.6671,37.8017,37.4535,37.6038,340200.0],["2005-07-06",37.588,37.6117,37.2398,37.3189,249700.0],["2005-07-07",37.2715,37.2794,36.9787,37.1053,408700.0],["2005-07-08",37.1923,37.952,37.0341,37.8729,394000.0],["2005-07-11",37.9362,38.1815,37.8808,38.0786,336300.0],["2005-07-12",37.9204,37.9678,37.6671,37.7067,250900.0],["2005-07-13",37.7225,37.9757,37.4851,37.5405,524100.0],["2005-07-14",38.1024,39.1944,38.0628,39.1073,1062400.0],["2005-07-15",39.1706,39.4318,38.68,39.4318,734900.0],["2005-07-18",39.234,39.3368,38.8145,38.9095,413900.0],["2005-07-19",39.0282,39.044,38.6879,38.8225,621800.0],["2005-07-20",38.8304,39.6138,38.593,39.5505,668200.0],["2005-07-21",40.9116,41.5288,40.1123,40.5713,949600.0],["2005-07-22",40.5713,40.69,40.2785,40.5159,413100.0],["2005-07-25",40.5001,40.5713,39.7958,39.9303,382300.0],["2005-07-26",39.8829,40.2152,39.6771,40.1915,672600.0],["2005-07-27",40.3576,40.5396,39.7958,40.4288,893600.0],["2005-07-28",40.4209,40.4763,40.1835,40.4288,474300.0],["2005-07-29",40.4684,40.8324,40.2785,40.8166,484000.0],["2005-08-01",40.0649,40.9907,40.0649,40.7058,417800.0],["2005-08-02",40.7137,40.785,40.1915,40.4605,334900.0],["2005-08-03",40.3576,40.4526,40.0332,40.3972,601600.0],["2005-08-04",40.3576,40.6504,40.1915,40.1994,444600.0],["2005-08-05",40.2231,40.3418,39.5822,40.2943,463300.0],["2005-08-08",40.4922,40.5476,39.875,40.0332,460400.0],["2005-08-09",40.231,40.6109,40.0411,40.5871,464700.0],["2005-08-10",40.5555,41.4576,40.5555,41.4259,1016700.0],["2005-08-11",41.4259,43.1906,41.4259,42.0827,1421800.0],["2005-08-12",41.9245,42.5259,41.782,42.3755,552500.0],["2005-08-15",42.3755,42.5654,41.9166,42.1935,772600.0],["2005-08-16",41.9799,42.2173,41.6713,41.8295,276000.0],["2005-08-17",41.79,41.9403,41.3468,41.782,560700.0],["2005-08-18",41.5842,41.7029,41.2044,41.5763,504400.0],["2005-08-19",41.8929,41.9642,41.6,41.7584,394000.0],["2005-08-22",41.8375,42.0354,41.3546,41.8771,326400.0],["2005-08-23",42.0196,42.0592,41.5842,41.7663,474100.0],["2005-08-24",41.7663,42.0117,41.3705,41.5684,420700.0],["2005-08-25",41.4734,41.7188,41.3784,41.5604,336600.0],["2005-08-26",41.5209,41.5209,40.7213,41.3071,483500.0],["2005-08-29",41.2042,41.7188,40.7451,41.4813,509100.0],["2005-08-30",41.4813,41.4813,40.8401,40.9984,559400.0],["2005-08-31",40.9984,41.0221,40.2543,40.5155,838700.0],["2005-09-01",40.5155,40.5155,40.0168,40.1276,590700.0],["2005-09-02",40.1909,40.2226,39.7872,40.0089,518200.0],["2005-09-06",40.373,40.373,39.8585,39.9218,418800.0],["2005-09-07",40.0801,40.4759,39.7318,40.4522,473500.0],["2005-09-08",40.2543,40.7213,40.2543,40.4997,597800.0],["2005-09-09",40.4997,40.9509,40.4601,40.9034,480100.0],["2005-09-12",40.8005,41.323,40.5867,41.2121,515200.0],["2005-09-13",41.0855,41.41,41.0855,41.1726,942700.0],["2005-09-14",41.1646,41.1805,40.6105,40.8005,627100.0],["2005-09-15",40.7847,41.3467,40.7767,41.2517,388200.0],["2005-09-16",41.2517,41.9642,41.133,41.7584,648700.0],["2005-09-19",41.6238,41.6238,40.9746,41.0221,349000.0],["2005-09-20",41.0459,41.6713,41.0459,41.228,1030100.0],["2005-09-21",40.9746,40.9746,40.3097,40.5947,549500.0],["2005-09-22",40.2147,40.468,39.7951,40.2939,362600.0],["2005-09-23",40.2938,40.7846,39.8663,40.3334,883400.0],["2005-09-26",40.6501,41.323,40.6105,41.2438,1038400.0],["2005-09-27",41.4021,41.5763,40.9588,41.0459,1025000.0],["2005-09-28",41.1646,41.2834,40.6263,40.6263,390500.0],["2005-09-29",40.5472,40.8084,39.9772,40.7293,839000.0],["2005-09-30",40.8876,42.0513,40.6184,42.0354,630100.0],["2005-10-03",41.8771,41.885,41.2754,41.5921,482400.0],["2005-10-04",41.6713,41.8692,41.0459,41.1013,338500.0],["2005-10-05",40.7688,40.8242,39.3835,39.4231,923500.0],["2005-10-06",39.5022,39.8347,39.1302,39.2885,951300.0],["2005-10-07",39.5814,40.0168,39.3043,39.8901,499500.0],["2005-10-10",39.9455,40.2463,39.2331,39.3122,477600.0],["2005-10-11",39.3122,39.7555,39.3043,39.5339,1322500.0],["2005-10-12",39.5339,39.5418,37.5231,37.7765,1730700.0],["2005-10-13",38.0931,38.3781,37.6498,38.1327,933900.0],["2005-10-14",38.1564,38.5127,38.1564,38.3939,974100.0],["2005-10-17",38.5839,39.1856,38.5444,39.1302,853400.0],["2005-10-18",38.8689,39.0035,38.5127,38.5919,702000.0],["2005-10-19",38.8293,39.9376,38.4573,39.5022,1001900.0],["2005-10-20",41.9404,41.9404,39.3835,39.7318,1137800.0],["2005-10-21",39.9376,40.2305,39.5181,39.7397,700300.0],["2005-10-24",40.373,41.9325,40.3334,41.3784,1311100.0],["2005-10-25",41.3784,41.3784,40.1751,40.4363,883200.0],["2005-10-26",40.3334,40.9667,40.0564,40.0564,587500.0],["2005-10-27",40.1355,40.2305,39.7476,39.9772,412100.0],["2005-10-28",40.4918,40.6738,40.1434,40.6738,686100.0],["2005-10-31",40.7213,41.5604,40.7213,41.2438,736100.0],["2005-11-01",41.1409,42.3679,41.1171,42.0037,789500.0],["2005-11-02",41.9246,43.6978,41.7663,43.5712,1394900.0],["2005-11-03",43.5395,43.5395,42.3283,42.4312,839700.0],["2005-11-04",42.4312,42.7004,41.9404,42.6371,491000.0],["2005-11-07",42.3916,42.6133,42.0275,42.5658,427900.0],["2005-11-08",42.4075,42.4154,41.4259,41.8138,549900.0],["2005-11-09",41.7425,42.6687,41.7425,42.55,466000.0],["2005-11-10",42.5104,43.0962,41.79,43.025,669500.0],["2005-11-11",42.9141,43.3099,42.455,43.1833,301600.0],["2005-11-14",43.3891,44.2203,43.1279,44.0699,602900.0],["2005-11-15",43.872,44.1332,43.2624,43.2862,563300.0],["2005-11-16",43.3812,43.8641,43.3574,43.7216,428900.0],["2005-11-17",44.0541,44.4657,43.6424,44.4341,488800.0],["2005-11-18",45.1228,45.1623,44.347,44.6161,391200.0],["2005-11-21",44.822,44.9962,44.1014,44.5211,334600.0],["2005-11-22",44.5211,44.6636,43.6658,44.5528,370700.0],["2005-11-23",44.5607,45.0279,44.3073,44.8299,401900.0],["2005-11-25",44.8695,44.8695,44.2123,44.5686,77800.0],["2005-11-28",44.5765,44.5765,43.6817,44.0935,462200.0],["2005-11-29",44.3469,45.0596,44.3469,44.4578,513900.0],["2005-11-30",44.4657,44.8695,44.2202,44.7904,630800.0],["2005-12-01",44.8379,44.9883,44.5765,44.7587,837700.0],["2005-12-02",44.7112,44.925,44.2756,44.822,450300.0],["2005-12-05",45.0992,45.0992,44.2835,44.7983,675900.0],["2005-12-06",44.9012,45.0358,44.3469,44.4736,308200.0],["2005-12-07",44.4736,45.0596,44.4657,44.9408,770100.0],["2005-12-08",44.9487,45.1229,44.6399,44.7824,561600.0],["2005-12-09",44.727,44.8379,43.9034,44.5053,452900.0],["2005-12-12",44.822,45.0913,44.6795,45.0121,429400.0],["2005-12-13",45.0121,45.9228,44.9567,45.5268,738500.0],["2005-12-14",45.5268,46.1683,45.3447,45.6931,790600.0],["2005-12-15",46.0099,46.0099,44.822,45.2734,316200.0],["2005-12-16",45.4477,45.8357,45.1071,45.1309,635400.0],["2005-12-19",45.1309,45.1546,44.3865,44.4973,382000.0],["2005-12-20",44.5845,45.6694,44.5845,45.511,339200.0],["2005-12-21",45.709,46.1762,45.1942,45.6139,471100.0],["2005-12-22",45.6139,46.2712,45.606,46.2712,345900.0],["2005-12-23",46.2712,46.588,46.1762,46.3029,192100.0],["2005-12-27",46.3108,46.8097,45.9703,45.9703,259500.0],["2005-12-28",46.4058,47.3561,46.2871,46.881,640500.0],["2005-12-29",46.8414,47.8155,46.8097,47.2928,869200.0],["2005-12-30",47.2769,47.2769,46.3267,46.3979,553200.0],["2006-01-03",44.9725,45.899,44.632,45.8278,1084600.0],["2006-01-04",45.8911,46.1604,45.5268,45.6139,957200.0],["2006-01-05",45.606,45.7723,45.0912,45.4555,949500.0],["2006-01-06",45.6931,46.39,45.6931,45.9307,1142400.0],["2006-01-09",46.1287,46.4296,45.9861,46.1287,441700.0],["2006-01-10",46.1287,47.855,46.0178,47.6966,1060500.0],["2006-01-11",47.6175,47.6571,46.881,47.2057,740400.0],["2006-01-12",46.5722,47.2057,46.0495,46.8176,983900.0],["2006-01-13",46.881,47.5145,46.8652,47.2453,891900.0],["2006-01-17",47.1186,47.1186,46.7384,46.9285,791400.0],["2006-01-18",46.3267,46.9364,46.2079,46.6989,819200.0],["2006-01-19",45.3368,46.3267,45.2893,45.5823,962600.0],["2006-01-20",46.2475,46.2475,44.5607,44.7824,1174200.0],["2006-01-23",44.7032,45.02,44.339,44.5528,559600.0],["2006-01-24",44.7587,45.02,44.0381,44.0618,774800.0],["2006-01-25",44.141,44.6478,43.7213,43.9826,694900.0],["2006-01-26",44.0776,44.8854,44.0776,44.6953,674200.0],["2006-01-27",44.8537,45.1784,44.5845,45.02,563300.0],["2006-01-30",45.0992,45.6456,44.6637,44.7587,626400.0],["2006-01-31",44.3627,45.6615,44.3627,45.3209,620900.0],["2006-02-01",45.1784,45.3288,44.4419,44.5765,440000.0],["2006-02-02",44.5765,44.9646,43.7292,44.3073,668600.0],["2006-02-03",44.3073,44.5924,44.038,44.1885,444900.0],["2006-02-06",44.2281,44.3864,43.9034,43.9905,416300.0],["2006-02-07",43.9113,44.9012,43.7926,44.3707,806700.0],["2006-02-08",44.529,44.529,43.6975,44.0776,538900.0],["2006-02-09",44.0856,44.5449,43.7292,44.1568,474000.0],["2006-02-10",44.1093,44.3469,43.6896,43.9351,356100.0],["2006-02-13",44.0539,44.1885,43.1828,43.8242,406500.0],["2006-02-14",43.9509,45.4001,43.5154,45.2418,737800.0],["2006-02-15",45.1704,45.5428,44.8773,45.0199,478900.0],["2006-02-16",45.0754,45.1863,44.6476,44.8456,294700.0],["2006-02-17",44.8536,44.9407,44.3624,44.7981,436700.0],["2006-02-21",44.6793,44.7902,43.7762,44.0693,437300.0],["2006-02-22",44.0059,44.8536,43.697,44.711,768800.0],["2006-02-23",44.5525,45.1229,43.7445,44.9882,541100.0],["2006-02-24",44.8298,44.8773,44.2515,44.5842,355600.0],["2006-02-27",44.5446,45.4477,44.5288,45.2972,392100.0],["2006-02-28",45.4398,45.4873,44.4733,44.9565,720300.0],["2006-03-01",44.9962,45.8834,44.6397,45.8121,689800.0],["2006-03-02",45.6141,45.9151,45.3447,45.6854,457300.0],["2006-03-03",45.6933,46.1211,45.6854,45.8517,602300.0],["2006-03-06",46.0498,46.4063,45.2734,45.725,618600.0],["2006-03-07",45.7091,45.7883,45.2021,45.7646,488500.0],["2006-03-08",45.828,46.1607,45.5032,46.1448,392300.0],["2006-03-09",46.1448,46.224,45.4319,45.5032,383500.0],["2006-03-10",45.5111,45.9705,45.2338,45.7012,267600.0],["2006-03-13",45.828,46.5092,45.828,46.232,422600.0],["2006-03-14",46.1844,47.5153,46.1765,47.3489,700400.0],["2006-03-15",47.349,47.5866,45.4556,47.2856,1115400.0],["2006-03-16",47.3648,47.9985,47.2935,47.9272,641900.0],["2006-03-17",48.1253,48.2758,47.8401,48.2045,616300.0],["2006-03-20",48.0857,48.5769,47.7292,48.4105,537400.0],["2006-03-21",48.1253,48.6481,47.5628,47.7767,549600.0],["2006-03-22",47.5311,48.1411,47.4678,48.054,407300.0],["2006-03-23",48.0065,48.0144,47.0796,47.2301,696300.0],["2006-03-24",47.5312,47.8322,47.238,47.547,381300.0],["2006-03-27",47.6262,48.0144,47.3093,47.9431,349300.0],["2006-03-28",48.0144,48.2679,47.3806,47.4361,547100.0],["2006-03-29",47.4836,47.65,47.1588,47.3648,452100.0],["2006-03-30",47.4916,47.5629,46.8261,47.2777,547900.0],["2006-03-31",47.2064,47.9114,47.1747,47.7292,453600.0],["2006-04-03",47.8243,48.2283,47.6817,47.7847,349900.0],["2006-04-04",46.739,47.7054,46.4379,47.5787,1196300.0],["2006-04-05",47.6579,47.9985,47.4678,47.7292,791500.0],["2006-04-06",47.7371,47.9114,47.4836,47.5549,350500.0],["2006-04-07",47.5945,47.848,47.0717,47.2143,396400.0],["2006-04-10",47.2222,47.2697,46.6043,46.9687,523300.0],["2006-04-11",47.0875,47.5232,47.0796,47.1351,681200.0],["2006-04-12",47.3331,48.4263,47.2856,48.054,558200.0],["2006-04-13",48.0619,48.1095,47.3648,47.444,989900.0],["2006-04-17",47.3252,48.2996,47.3252,48.2679,510700.0],["2006-04-18",48.2124,48.3867,47.753,48.2917,584200.0],["2006-04-19",48.0619,48.9096,47.9114,48.6164,458800.0],["2006-04-20",50.6999,52.1258,49.5908,50.2563,2365700.0],["2006-04-21",50.5731,50.589,49.5354,49.9077,876500.0],["2006-04-24",49.8681,49.9869,49.4879,49.8364,529300.0],["2006-04-25",49.7889,50.0345,49.171,49.3532,1034700.0],["2006-04-26",49.3928,50.0503,49.3849,49.8285,703600.0],["2006-04-27",49.876,50.2246,49.4958,49.5671,1017500.0],["2006-04-28",49.5433,50.1295,49.472,49.6859,756700.0],["2006-05-01",50.0265,50.8029,49.6542,50.0265,1161900.0],["2006-05-02",49.9077,50.3276,49.7097,49.9632,618600.0],["2006-05-03",50.0424,50.3592,49.7651,49.8998,671200.0],["2006-05-04",49.8681,50.6603,49.8047,50.4305,540700.0],["2006-05-05",50.6207,51.0485,50.5811,50.9613,392500.0],["2006-05-08",50.9613,51.2465,50.383,50.4464,355600.0],["2006-05-09",50.486,50.9613,50.0266,50.1137,371200.0],["2006-05-10",50.1137,50.5652,49.9552,50.4147,245100.0],["2006-05-11",50.2246,50.6207,49.0363,49.2264,553700.0],["2006-05-12",49.068,49.8047,49.0046,49.3849,435400.0],["2006-05-15",49.3849,49.8602,48.9016,49.2027,387900.0],["2006-05-16",49.2027,49.575,49.0522,49.4245,327800.0],["2006-05-17",49.3452,49.5275,48.7747,49.2501,596500.0],["2006-05-18",49.2898,49.2977,47.5306,47.5543,1007800.0],["2006-05-19",47.5623,47.903,47.1343,47.2374,798700.0],["2006-05-22",47.0392,48.1486,47.0392,47.9268,831800.0],["2006-05-23",48.1249,48.1249,47.3958,47.4037,471200.0],["2006-05-24",47.4038,48.6558,47.1185,48.3705,1113400.0],["2006-05-25",48.5607,48.8064,48.109,48.3151,582100.0],["2006-05-26",48.323,48.3468,47.7762,48.3388,703000.0],["2006-05-30",48.0218,48.4815,47.38,47.7128,809700.0],["2006-05-31",47.8872,48.4339,47.8,48.4339,712100.0],["2006-06-01",48.426,48.7747,48.1724,48.6875,698400.0],["2006-06-02",48.8539,49.3215,48.5211,48.9886,690500.0],["2006-06-05",48.8302,49.3294,48.3705,48.4181,785200.0],["2006-06-06",48.5369,48.6479,47.6573,48.323,767800.0],["2006-06-07",48.4577,49.3532,48.3943,49.0917,687000.0],["2006-06-08",49.0916,49.1313,48.1249,48.5528,669700.0],["2006-06-09",48.6717,48.9094,47.8634,48.2041,537700.0],["2006-06-12",48.2834,48.3309,47.2215,47.3641,583300.0],["2006-06-13",47.2928,47.4275,46.437,46.4925,496700.0],["2006-06-14",46.4528,46.5162,45.7079,46.1517,626500.0],["2006-06-15",46.3894,47.586,46.2547,47.5147,835200.0],["2006-06-16",47.5147,47.7366,46.9679,47.2215,737700.0],["2006-06-19",47.3087,47.5622,46.6668,46.9124,628700.0],["2006-06-20",46.8887,47.4434,46.8174,47.1343,681700.0],["2006-06-21",47.0472,47.8396,47.0075,47.6494,873100.0],["2006-06-22",47.8475,48.0377,47.2294,47.3007,654800.0],["2006-06-23",47.2928,47.7286,46.8807,47.5781,432000.0],["2006-06-26",47.6811,48.117,47.4117,47.5226,619800.0],["2006-06-27",47.5305,47.7524,47.0313,47.6415,761300.0],["2006-06-28",47.8396,47.8475,47.277,47.5226,574500.0],["2006-06-29",47.7207,48.6004,47.6257,48.4102,714400.0],["2006-06-30",48.4418,49.052,48.2913,48.9569,536000.0],["2006-07-03",48.9252,49.2026,48.6479,49.1947,180800.0],["2006-07-05",49.1471,49.369,48.6083,49.0917,945800.0],["2006-07-06",49.0837,49.2026,48.8856,49.1788,485300.0],["2006-07-07",49.1709,49.4007,48.9252,49.1313,505300.0],["2006-07-10",49.1234,49.4086,48.9411,49.0917,225100.0],["2006-07-11",49.0124,49.1313,48.1487,48.7034,372000.0],["2006-07-12",48.8618,49.0124,48.4339,48.5924,663000.0],["2006-07-13",48.5132,48.5132,47.6177,47.689,742700.0],["2006-07-14",47.7207,47.9743,47.4989,47.6653,616100.0],["2006-07-17",47.5464,48.0615,47.3562,47.6732,520400.0],["2006-07-18",47.8317,48.1169,46.746,47.4988,1115200.0],["2006-07-19",47.4989,48.5528,47.4989,48.4419,1075800.0],["2006-07-20",48.4973,51.6512,48.4973,51.0728,1693300.0],["2006-07-21",51.0727,51.0727,49.4641,49.8999,1305900.0],["2006-07-24",50.0426,50.4705,49.8049,50.1773,662000.0],["2006-07-25",50.415,51.2471,50.0584,50.6528,767900.0],["2006-07-26",50.6845,50.7875,50.0505,50.1535,755000.0],["2006-07-27",50.1932,50.4784,49.163,49.1709,1002500.0],["2006-07-28",49.1709,49.369,48.7351,48.8619,1130700.0],["2006-07-31",48.9728,49.0045,48.426,48.7588,828600.0],["2006-08-01",48.6954,48.743,48.1328,48.426,744400.0],["2006-08-02",48.4973,48.8301,48.0932,48.3388,787000.0],["2006-08-03",48.3388,49.369,48.2437,49.2184,757600.0],["2006-08-04",49.5354,50.312,49.3532,49.5037,1041800.0],["2006-08-07",49.5117,49.6543,49.0758,49.3056,620800.0],["2006-08-08",49.3056,49.7415,48.7985,49.0124,798200.0],["2006-08-09",49.4879,49.8048,48.7271,48.8381,1165800.0],["2006-08-10",48.8064,48.8143,47.6653,48.3705,1624200.0],["2006-08-11",48.4181,48.7667,47.9822,48.0853,760800.0],["2006-08-14",48.1645,48.7192,48.0139,48.2517,526300.0],["2006-08-15",48.6558,48.8698,48.4181,48.6954,477300.0],["2006-08-16",49.4089,49.4406,48.743,48.7906,663100.0],["2006-08-17",48.7509,49.3772,48.7271,49.3534,459900.0],["2006-08-18",49.4644,49.8052,48.9729,49.0839,577300.0],["2006-08-21",49.0918,49.1393,48.8143,48.8143,525900.0],["2006-08-22",48.8302,49.2265,48.4021,49.0918,774900.0],["2006-08-23",49.3375,49.5832,48.7747,49.2345,715100.0],["2006-08-24",49.2345,49.4089,48.2595,48.5765,633800.0],["2006-08-25",48.5765,48.5765,47.2686,47.2686,1264900.0],["2006-08-28",47.3003,48.0533,47.3003,47.6411,689500.0],["2006-08-29",47.6491,47.8393,47.3796,47.7204,1141600.0],["2006-08-30",47.7601,48.0771,47.2527,47.5222,688100.0],["2006-08-31",47.5619,47.6729,47.0783,47.4668,599300.0],["2006-09-01",47.5619,48.0692,47.4192,47.982,475700.0],["2006-09-05",47.982,48.4656,47.8155,48.1881,557800.0],["2006-09-06",48.0375,48.0375,46.7375,46.8326,1003500.0],["2006-09-07",46.7533,47.1814,45.9369,46.8485,1401900.0],["2006-09-08",46.8564,46.8564,46.2618,46.4521,775300.0],["2006-09-11",46.46,46.8009,46.2143,46.6899,852600.0],["2006-09-12",46.5948,47.9424,46.5552,47.8869,836200.0],["2006-09-13",48.0454,48.3863,47.7918,48.2753,878000.0],["2006-09-14",48.2753,48.521,48.0375,48.3149,683800.0],["2006-09-15",48.5527,48.6399,48.1722,48.1722,745300.0],["2006-09-18",48.1168,48.6796,47.768,48.0058,850500.0],["2006-09-19",47.9582,47.9582,46.8485,46.9753,1098100.0],["2006-09-20",47.1735,48.0454,47.118,48.0137,474900.0],["2006-09-21",48.093,48.418,47.657,47.9741,820000.0],["2006-09-22",47.9265,48.0296,47.5064,47.768,645400.0],["2006-09-25",47.6887,48.0375,47.221,48.0375,588400.0],["2006-09-26",47.8789,48.2674,47.7125,48.1722,558700.0],["2006-09-27",48.1881,48.8223,48.0137,48.1485,592800.0],["2006-09-28",48.1247,48.7034,48.093,48.6003,416000.0],["2006-09-29",48.5527,48.6954,47.5619,47.5619,604800.0],["2006-10-02",47.5698,47.5698,46.9674,47.2052,533400.0],["2006-10-03",47.2052,47.6174,47.118,47.2765,362500.0],["2006-10-04",47.2765,47.9503,47.0704,47.9503,394800.0],["2006-10-05",48.0771,48.2515,47.76,48.1643,368900.0],["2006-10-06",48.0375,48.1802,47.1576,47.2448,496300.0],["2006-10-09",47.0149,47.8869,46.8881,47.8314,538500.0],["2006-10-10",47.7442,48.2515,47.6411,48.1168,417500.0],["2006-10-11",48.1168,48.2595,47.6412,47.8235,463300.0],["2006-10-12",47.7759,47.8155,47.2607,47.6094,707600.0],["2006-10-13",47.6887,48.5448,47.6411,48.3784,441600.0],["2006-10-16",48.4893,48.5528,48.2119,48.5131,229900.0],["2006-10-17",48.2832,48.8064,48.2357,48.6479,588600.0],["2006-10-18",48.846,49.2107,48.6241,48.7192,716800.0],["2006-10-19",46.6106,46.6106,43.6222,44.0819,3937700.0],["2006-10-20",44.0423,44.0423,43.0514,43.8045,1993900.0],["2006-10-23",43.7252,44.5496,43.6063,44.2088,1051700.0],["2006-10-24",43.9551,44.1929,42.8136,42.885,1420500.0],["2006-10-25",42.8453,43.4557,42.5837,43.1703,1054900.0],["2006-10-26",43.3289,44.0264,43.3289,43.7966,963500.0],["2006-10-27",43.638,43.6777,42.8453,42.9722,741600.0],["2006-10-30",42.8057,43.0038,42.6471,42.8532,736400.0],["2006-10-31",42.9325,42.9325,42.2191,42.2508,1036300.0],["2006-11-01",42.2508,42.4093,41.9733,41.9892,750400.0],["2006-11-02",41.7355,42.3538,41.6166,42.2508,677000.0],["2006-11-03",42.1795,42.6075,42.1795,42.3856,969000.0],["2006-11-06",42.3856,42.9642,42.2904,42.663,678900.0],["2006-11-07",42.552,42.885,42.4569,42.8136,580200.0],["2006-11-08",42.56,42.8929,42.2825,42.774,647900.0],["2006-11-09",42.774,42.8929,42.235,42.2429,835800.0],["2006-11-10",42.3301,42.5282,41.7355,41.8069,1180200.0],["2006-11-13",41.8069,42.338,41.7197,42.1794,873200.0],["2006-11-14",42.3776,42.4648,41.6642,42.1477,895900.0],["2006-11-15",42.1557,42.6947,41.7752,42.4252,777900.0],["2006-11-16",42.5837,43.4398,42.5599,43.416,849800.0],["2006-11-17",43.3209,43.3527,42.7581,43.0594,781800.0],["2006-11-20",42.9405,42.9563,42.3856,42.552,753400.0],["2006-11-21",42.4727,42.5362,41.8862,41.9496,776300.0],["2006-11-22",41.8386,42.1478,41.7593,42.116,753300.0],["2006-11-24",42.0288,42.0764,41.8147,42.0209,136200.0],["2006-11-27",41.8702,41.8702,41.0058,41.101,1625600.0],["2006-11-28",41.101,41.6164,40.9265,40.9662,1499400.0],["2006-11-29",41.2755,42.0923,41.2358,42.0447,780100.0],["2006-11-30",41.9495,42.5284,41.9257,42.1953,962400.0],["2006-12-01",42.1953,42.8218,42.0685,42.4095,1030800.0],["2006-12-04",42.3381,42.9328,42.2984,42.7425,571600.0],["2006-12-05",42.7346,42.798,42.3619,42.6236,633100.0],["2006-12-06",42.6236,42.9883,42.6236,42.8297,510100.0],["2006-12-07",42.8139,45.1215,42.6632,43.6227,2867600.0],["2006-12-08",43.5355,43.591,42.8535,42.9725,1828900.0],["2006-12-11",42.8615,43.0597,41.7909,42.4888,848600.0],["2006-12-12",42.5839,42.7029,42.3143,42.5681,609900.0],["2006-12-13",42.7901,42.8456,42.1716,42.2112,943300.0],["2006-12-14",42.1953,42.7187,42.124,42.6077,1388600.0],["2006-12-15",42.9011,43.1311,42.4729,42.4808,790200.0],["2006-12-18",42.4967,42.7108,42.3301,42.3936,1620900.0],["2006-12-19",42.1953,42.8218,42.0923,42.6553,646300.0],["2006-12-20",42.8218,43.3055,42.576,43.1786,714400.0],["2006-12-21",43.0597,43.2659,42.8535,42.9487,621300.0],["2006-12-22",42.9249,43.1073,42.6474,42.7663,267600.0],["2006-12-26",42.6077,43.2024,42.6077,43.1469,187600.0],["2006-12-27",43.2024,43.5514,43.0835,43.4641,492400.0],["2006-12-28",43.2342,43.3848,43.0359,43.0914,354500.0],["2006-12-29",43.0597,43.0597,42.7267,42.7505,529800.0],["2007-01-03",42.9487,44.3523,42.9091,43.7576,934100.0],["2007-01-04",43.7575,44.0747,43.6782,44.0509,731700.0],["2007-01-05",43.9717,44.043,43.6307,43.8131,857700.0],["2007-01-08",43.7893,43.7893,43.0121,43.3769,702400.0],["2007-01-09",43.3769,43.5434,43.139,43.1707,766400.0],["2007-01-10",43.0042,43.361,42.8139,43.2262,1364100.0],["2007-01-11",43.2342,44.947,42.8059,44.6457,1373900.0],["2007-01-12",44.7567,44.9233,44.4792,44.6616,595400.0],["2007-01-16",44.7171,44.7805,44.4475,44.5902,1009100.0],["2007-01-17",44.6219,44.8281,44.495,44.6378,895200.0],["2007-01-18",44.6774,45.1611,44.6695,45.0025,733200.0],["2007-01-19",45.2405,45.2405,44.8043,44.9708,707100.0],["2007-01-22",45.0581,45.0898,44.8202,44.9391,832800.0],["2007-01-23",44.9391,45.5021,44.8439,45.3832,895900.0],["2007-01-24",46.3348,49.5623,46.3189,48.008,2972400.0],["2007-01-25",47.9366,47.9922,46.9692,46.993,1393000.0],["2007-01-26",47.104,47.326,46.8582,47.0961,1112400.0],["2007-01-29",47.1278,47.4767,46.6837,46.9454,996000.0],["2007-01-30",46.5092,47.2229,46.5092,47.0643,769600.0],["2007-01-31",47.0643,47.7543,46.9454,47.7543,779000.0],["2007-02-01",47.8653,48.3014,47.7384,48.2063,742400.0],["2007-02-02",48.3649,48.8089,48.0794,48.5948,727600.0],["2007-02-05",48.6028,48.6028,48.0794,48.2459,645000.0],["2007-02-06",52.3378,53.4083,52.0206,52.7422,4738800.0],["2007-02-07",52.1395,52.536,51.4576,51.5844,2253400.0],["2007-02-08",51.3545,51.3545,49.364,49.9191,2343900.0],["2007-02-09",49.9588,50.7121,49.2054,49.3403,2743300.0],["2007-02-12",49.4195,49.6733,47.6591,48.3093,1861200.0],["2007-02-13",48.3728,49.1737,48.23,49.0865,1581200.0],["2007-02-14",49.0944,50.8475,49.0627,49.9194,2237400.0],["2007-02-15",49.8163,50.1336,49.3483,49.8242,1138800.0],["2007-02-16",49.737,49.9353,49.38,49.7528,853300.0],["2007-02-20",49.7925,50.3398,49.1579,50.1177,1127800.0],["2007-02-21",49.6735,49.967,49.1261,49.5307,1284400.0],["2007-02-22",49.5307,49.9353,48.3963,48.6502,1323300.0],["2007-02-23",48.6502,48.7137,46.9447,48.0077,2143200.0],["2007-02-26",48.2536,48.2774,46.7543,47.2382,1411300.0],["2007-02-27",46.9606,47.2858,45.0409,45.8104,1963100.0],["2007-02-28",45.6676,46.0404,45.2392,45.5724,1598200.0],["2007-03-01",45.2471,45.5565,43.264,44.7156,2735800.0],["2007-03-02",44.3428,44.4618,43.1054,43.6765,3304300.0],["2007-03-05",43.145,43.5813,42.6611,42.788,2935700.0],["2007-03-06",43.3909,44.3587,43.2481,44.0335,2561700.0],["2007-03-07",44.0414,45.493,44.0414,44.557,1952800.0],["2007-03-08",45.0568,45.3661,44.2239,44.4698,2340100.0],["2007-03-09",44.7553,44.7633,43.5575,44.2952,1957000.0],["2007-03-12",44.3111,44.4698,43.7717,44.327,2316100.0],["2007-03-13",44.1683,44.7315,42.4231,42.8832,3710000.0],["2007-03-14",43.0419,43.2481,40.9953,42.1772,4811600.0],["2007-03-15",42.1852,44.8505,41.9869,43.9542,2472900.0],["2007-03-16",44.3825,44.3825,42.6929,42.9388,1605400.0],["2007-03-19",42.9784,43.4385,42.6532,42.8039,1516900.0],["2007-03-20",42.8039,44.7633,42.7881,43.8351,2131300.0],["2007-03-21",44.0652,46.1752,43.8351,45.9055,2171300.0],["2007-03-22",45.9135,46.0483,44.5888,44.7712,1896200.0],["2007-03-23",44.7712,45.7627,44.3666,44.9616,1586100.0],["2007-03-26",45.0964,45.1361,44.2159,44.7553,845300.0],["2007-03-27",44.5808,44.6998,43.7796,43.9303,1590600.0],["2007-03-28",43.732,43.7875,42.7801,43.2005,2078700.0],["2007-03-29",43.5892,44.1049,43.0419,43.1609,2201200.0],["2007-03-30",43.1609,43.6289,43.1371,43.5337,1383600.0],["2007-04-02",43.4941,43.502,42.1455,42.5421,1344100.0],["2007-04-03",42.7484,43.383,42.7484,43.1768,1533200.0],["2007-04-04",43.1133,43.1926,42.32,42.5104,1430900.0],["2007-04-05",42.439,42.6056,41.5585,41.6775,2711300.0],["2007-04-09",41.6775,41.9551,41.265,41.5982,2321700.0],["2007-04-10",41.7648,42.677,41.6061,42.447,1308000.0],["2007-04-11",42.6294,43.2402,41.9155,42.0503,2281500.0],["2007-04-12",40.3131,42.7563,40.3131,42.2328,2848900.0],["2007-04-13",42.2328,43.6368,42.09,43.4861,1497000.0],["2007-04-16",43.6686,44.4539,43.3354,43.9462,1305900.0],["2007-04-17",44.1842,45.2789,44.0573,45.1599,1788300.0],["2007-04-18",44.9616,46.8178,44.9616,46.4767,2336200.0],["2007-04-19",46.088,47.0319,45.9214,46.5877,1147800.0],["2007-04-20",47.151,47.2223,46.6115,47.2223,710600.0],["2007-04-23",47.2223,47.262,46.2625,46.2625,823000.0],["2007-04-24",46.326,46.3815,45.2551,45.8976,1017000.0],["2007-04-25",46.0483,47.5238,46.0483,47.3493,1111400.0],["2007-04-26",47.2937,48.5074,46.9526,48.2536,1242600.0],["2007-04-27",48.1108,48.1584,47.611,47.7935,652500.0],["2007-04-30",47.7538,47.7538,46.0007,46.0959,1472500.0],["2007-05-01",46.0245,46.5322,45.6834,46.2625,891100.0],["2007-05-02",46.1832,47.262,46.088,46.7305,455100.0],["2007-05-03",46.9288,47.5714,46.7622,47.0161,576600.0],["2007-05-04",47.0558,47.4524,46.6433,47.1668,409900.0],["2007-05-07",47.262,47.5079,46.9606,47.1668,1160700.0],["2007-05-08",46.913,47.5,46.6829,47.2144,750200.0],["2007-05-09",47.1509,48.9833,47.1509,48.904,1029300.0],["2007-05-10",49.2213,49.8718,49.031,49.031,939500.0],["2007-05-11",49.1261,50.0939,49.0944,49.618,496300.0],["2007-05-14",49.499,49.737,49.4514,49.4672,445000.0],["2007-05-15",49.618,50.2208,49.0548,49.0548,642800.0],["2007-05-16",49.0309,49.7213,48.9833,49.634,669900.0],["2007-05-17",49.5309,49.8641,49.1262,49.4833,523300.0],["2007-05-18",49.5467,49.9911,49.396,49.8879,546300.0],["2007-05-21",49.7689,50.2212,49.6975,49.9673,1008600.0],["2007-05-22",50.0308,50.1101,49.4198,49.7927,807400.0],["2007-05-23",49.8324,50.7449,49.5943,50.2609,540800.0],["2007-05-24",50.3879,50.6815,49.1579,49.1579,457400.0],["2007-05-25",49.1896,49.6737,49.0785,49.5943,283800.0],["2007-05-29",49.7134,49.9038,49.4753,49.8245,231700.0],["2007-05-30",49.6261,49.8245,49.1976,49.8245,347500.0],["2007-05-31",49.9117,50.2212,48.8802,49.1182,671300.0],["2007-06-01",49.1182,49.3166,48.4755,49.3166,330200.0],["2007-06-04",49.1976,49.9594,49.1976,49.642,368000.0],["2007-06-05",49.4436,49.515,48.8246,49.2452,267400.0],["2007-06-06",49.2452,49.2452,48.1105,48.7135,636500.0],["2007-06-07",48.6024,48.6024,46.9202,46.944,1260300.0],["2007-06-08",46.8805,47.6741,46.4282,47.5074,728400.0],["2007-06-11",47.4836,48.1263,47.4122,47.9597,296300.0],["2007-06-12",47.5709,47.8486,46.7377,46.7853,741400.0],["2007-06-13",46.7853,46.7853,45.4681,46.333,983900.0],["2007-06-14",46.333,47.0789,46.2933,47.0631,541300.0],["2007-06-15",47.5709,47.5709,46.7774,46.7774,975900.0],["2007-06-18",46.7853,47.1424,46.7456,46.7536,457500.0],["2007-06-19",46.6187,46.9202,46.4679,46.6187,431000.0],["2007-06-20",46.6583,46.7853,44.873,44.992,1220200.0],["2007-06-21",44.8174,45.6268,44.5159,45.5078,835200.0],["2007-06-22",45.3094,45.5792,44.8333,45.2538,1122000.0],["2007-06-25",45.2538,45.2538,43.889,44.4127,1855000.0],["2007-06-26",44.6349,44.8015,43.8652,44.0239,1220200.0],["2007-06-27",43.6827,43.9287,43.0399,43.762,1041800.0],["2007-06-28",43.8335,44.2461,42.3575,43.6271,678400.0],["2007-06-29",43.0161,43.278,42.5162,42.8495,845300.0],["2007-07-02",42.9685,43.5002,42.8892,43.2383,405600.0],["2007-07-03",43.4288,43.4288,42.6115,42.7543,304600.0],["2007-07-05",42.9765,43.3811,42.3258,42.3258,571000.0],["2007-07-06",42.3337,43.7462,42.2306,43.7462,776100.0],["2007-07-09",43.6748,44.4048,43.5319,43.9604,700000.0],["2007-07-10",43.4526,43.5319,42.1988,42.2385,1533300.0],["2007-07-11",42.1592,42.9289,42.056,42.4924,1388900.0],["2007-07-12",42.5718,42.9765,42.3734,42.6511,1468900.0],["2007-07-13",42.6908,42.6908,42.3496,42.4052,693200.0],["2007-07-16",42.3734,42.4448,42.0401,42.0401,856900.0],["2007-07-17",42.0639,42.175,41.8973,41.937,943900.0],["2007-07-18",41.6592,42.0322,41.0324,41.4926,1389600.0],["2007-07-19",40.8102,41.8814,40.6435,40.9689,1709700.0],["2007-07-20",40.7467,40.9054,38.7471,39.239,2756200.0],["2007-07-23",39.5723,39.5723,38.5487,38.5487,1843300.0],["2007-07-24",38.1281,38.5646,35.454,35.9698,3151000.0],["2007-07-25",34.9144,36.6125,34.5494,35.6206,6497600.0],["2007-07-26",34.8906,35.1287,32.5656,33.8432,6519000.0],["2007-07-27",33.7242,34.232,32.9465,32.9465,3258700.0],["2007-07-30",32.8672,33.2163,30.931,31.8991,3187400.0],["2007-07-31",28.5346,29.7011,24.4718,26.7492,14157200.0],["2007-08-01",26.408,26.5429,19.6949,21.8294,13456500.0],["2007-08-02",20.6947,24.3925,20.4329,20.9486,9191200.0],["2007-08-03",21.1312,21.3454,17.5445,17.973,8925900.0],["2007-08-06",18.465,19.441,13.8388,18.4332,13862000.0],["2007-08-07",19.0363,20.5995,16.2669,16.3622,6850700.0],["2007-08-08",14.2832,17.7825,12.0613,16.6637,22766000.0],["2007-08-09",15.1798,17.3779,13.4817,15.4338,6540500.0],["2007-08-10",14.4419,15.5528,13.0929,15.5528,6680700.0],["2007-08-13",15.8702,17.4572,14.2832,14.7117,3544200.0],["2007-08-14",14.8228,15.0925,13.6087,14.1959,7207800.0],["2007-08-15",13.902,14.609,13.0122,13.1632,4812600.0],["2007-08-16",12.9725,15.2365,12.3608,13.473,5326900.0],["2007-08-17",14.4978,16.023,14.0926,15.2127,2945100.0],["2007-08-20",15.173,17.6277,14.7202,17.3179,2168700.0],["2007-08-21",16.5155,18.6366,15.9595,18.2076,2897200.0],["2007-08-22",18.5095,20.4557,17.3099,17.7151,2348800.0],["2007-08-23",17.8739,19.0655,16.2931,16.6267,2057700.0],["2007-08-24",16.9286,17.8263,15.7291,17.3338,1861300.0],["2007-08-27",17.2861,17.4688,15.8085,16.1263,929600.0],["2007-08-28",15.8562,15.8721,14.4024,14.6805,2947400.0],["2007-08-29",14.7837,15.3319,13.4889,14.2356,2780300.0],["2007-08-30",14.0052,14.0926,13.3935,13.6636,1994800.0],["2007-08-31",14.9347,15.2763,13.6716,14.0132,1723000.0],["2007-09-04",14.0926,14.5454,13.9178,14.3865,1213300.0],["2007-09-05",12.9249,16.8095,12.5515,14.5136,16338700.0],["2007-09-06",14.7917,14.7917,13.465,13.8384,4555100.0],["2007-09-07",13.6795,13.902,12.5912,13.7113,2819400.0],["2007-09-10",13.7272,14.1006,13.2029,13.5445,2329000.0],["2007-09-11",13.8146,15.4113,13.6557,14.9108,3206900.0],["2007-09-12",14.7837,15.6258,14.7043,15.2445,2784300.0],["2007-09-13",15.4113,16.2851,15.3001,16.0786,3214400.0],["2007-09-14",15.8959,16.2295,15.8323,16.158,1651100.0],["2007-09-17",15.5702,16.452,15.5702,16.3964,1662000.0],["2007-09-18",16.4758,18.3506,16.1183,18.2552,3915600.0],["2007-09-19",18.5095,21.2104,18.5095,19.8679,6894300.0],["2007-09-20",20.6067,21.2263,18.2473,18.4539,4890900.0],["2007-09-21",18.5889,18.9543,18.0487,18.4777,2458100.0],["2007-09-24",18.4062,18.6286,17.7627,17.8342,1459200.0],["2007-09-25",17.6833,17.8263,16.881,17.1113,1604300.0],["2007-09-26",17.4767,18.287,17.4767,18.0566,1633600.0],["2007-09-27",18.1996,18.6286,17.2384,18.3029,1702800.0],["2007-09-28",18.2394,18.5492,17.8342,18.4936,1030600.0],["2007-10-01",18.4697,20.0585,18.3268,19.7328,1537400.0],["2007-10-02",19.7328,20.98,19.4866,20.6464,1851500.0],["2007-10-03",20.1062,20.2571,18.001,18.6922,3390600.0],["2007-10-04",18.7001,19.0417,18.4221,18.8987,1317900.0],["2007-10-05",19.0735,19.5581,18.8272,19.137,1170900.0],["2007-10-08",19.0894,19.5342,18.6127,18.8828,600700.0],["2007-10-09",18.9067,19.3515,18.7319,19.2721,760100.0],["2007-10-10",19.2085,20.1459,18.8828,19.5898,1465600.0],["2007-10-11",19.7964,19.9235,18.9067,19.3277,1418200.0],["2007-10-12",19.5025,19.5025,18.8113,19.0099,779400.0],["2007-10-15",19.6216,19.6216,18.9146,19.137,1071200.0],["2007-10-16",19.0973,19.137,17.0001,17.1352,2636100.0],["2007-10-17",15.5702,16.5552,13.7113,13.7907,6492900.0],["2007-10-18",13.7034,13.7034,12.3132,12.8375,5559300.0],["2007-10-19",12.3211,12.5912,10.9945,11.1295,6507100.0],["2007-10-22",10.9945,11.8762,10.3272,11.1613,4035500.0],["2007-10-23",11.3281,11.6459,10.8912,11.0183,5901400.0],["2007-10-24",10.923,10.923,9.4533,10.3907,7795700.0],["2007-10-25",10.2874,10.3589,7.7215,7.936,11913300.0],["2007-10-26",10.0174,10.2477,8.2141,9.501,11175600.0],["2007-10-29",9.9141,10.7959,9.7393,10.3828,7845900.0],["2007-10-30",10.3589,10.5099,9.5566,9.7075,4832400.0],["2007-10-31",10.0412,10.923,9.7314,10.0015,5779300.0],["2007-11-01",8.7622,8.8973,7.9837,8.643,7813400.0],["2007-11-02",8.508,8.643,7.7374,7.8089,7394400.0],["2007-11-05",7.6659,7.8884,6.4743,7.3085,5203100.0],["2007-11-06",7.3164,8.4365,7.3164,8.222,4113700.0],["2007-11-07",7.7851,8.1823,7.1972,7.3243,2761500.0],["2007-11-08",7.4356,8.1029,7.1655,8.1029,2295400.0],["2007-11-09",8.0949,10.0253,7.7851,10.0253,6726100.0],["2007-11-12",9.787,10.486,8.7066,8.8575,2740900.0],["2007-11-13",9.3342,10.3192,8.7384,10.216,3268200.0],["2007-11-14",10.4387,11.5049,10.3353,10.3989,4344400.0],["2007-11-15",10.1523,10.5024,9.834,10.025,1982600.0],["2007-11-16",10.0409,10.4069,9.2771,9.9136,1672800.0],["2007-11-19",9.8579,10.1841,8.7679,9.118,2304000.0],["2007-11-20",9.2373,9.3805,8.0757,8.5451,2326300.0],["2007-11-21",7.9723,8.8315,7.9563,8.4099,2399800.0],["2007-11-23",9.1418,9.1418,8.2269,8.4099,1074400.0],["2007-11-26",8.561,8.569,7.7574,7.7654,1655700.0],["2007-11-27",7.8131,8.1314,7.2323,7.3914,2025700.0],["2007-11-28",7.6142,8.0677,7.3994,7.6381,2782500.0],["2007-11-29",7.6222,8.1314,7.288,8.028,2210000.0],["2007-11-30",9.11,9.667,8.7838,9.0225,4424000.0],["2007-12-03",9.1578,9.2771,8.1553,9.1339,2918300.0],["2007-12-04",9.0066,9.0623,8.2428,8.2905,2020200.0],["2007-12-05",8.4974,8.8793,7.9563,8.3939,3452400.0],["2007-12-06",8.4337,9.5317,8.1553,9.2851,3536400.0],["2007-12-07",9.3248,9.8261,8.744,9.3726,2838400.0],["2007-12-10",9.3805,10.94,9.0225,10.3989,5570600.0],["2007-12-11",10.4069,10.6217,9.2214,9.2373,3449600.0],["2007-12-12",9.9216,10.0648,8.7997,9.1816,2000700.0],["2007-12-13",9.1498,9.1737,8.4178,8.7918,1574600.0],["2007-12-14",8.6963,9.1259,8.3939,8.4496,1425700.0],["2007-12-17",8.7759,9.2214,8.3701,8.4894,2365900.0],["2007-12-18",8.5531,8.927,8.2905,8.8395,2199000.0],["2007-12-19",8.6645,9.3328,8.5531,8.7202,2136300.0],["2007-12-20",8.7759,8.7918,8.1553,8.6406,2539300.0],["2007-12-21",8.935,9.1896,8.569,8.8077,3144500.0],["2007-12-24",8.8395,9.4124,8.6804,9.2771,1019600.0],["2007-12-26",9.2294,9.834,9.2294,9.7386,2468900.0],["2007-12-27",9.6829,9.8659,9.3964,9.4601,1793800.0],["2007-12-28",9.476,9.659,9.1578,9.3089,1788200.0],["2007-12-31",9.2055,9.4203,8.7122,9.293,2472000.0],["2008-01-02",9.293,9.8897,9.1657,9.2373,1609900.0],["2008-01-03",9.4442,9.4919,8.4735,8.6167,1899000.0],["2008-01-04",8.5133,8.5133,7.9564,8.0439,1773200.0],["2008-01-07",8.5213,8.5213,7.8768,8.0439,1629700.0],["2008-01-08",8.1155,8.2189,7.2641,7.3835,4209200.0],["2008-01-09",7.4869,7.5585,5.9116,6.6674,5621700.0],["2008-01-10",6.6356,7.2323,6.2139,6.9618,3632500.0],["2008-01-11",6.8902,7.5108,6.564,7.0732,2650800.0],["2008-01-14",7.105,7.5744,6.9698,7.479,2311500.0],["2008-01-15",7.2403,7.2403,6.9698,7.0175,1762000.0],["2008-01-16",6.7629,6.7629,6.1343,6.2616,2559900.0],["2008-01-17",5.9673,6.1025,4.7738,5.0682,7836100.0],["2008-01-18",5.2432,5.3785,4.5749,4.7738,4069500.0],["2008-01-22",4.742,5.1478,4.368,4.8056,3991300.0],["2008-01-23",4.5749,6.1264,4.3283,5.649,6422400.0],["2008-01-24",5.8479,6.5481,5.7445,6.381,4564600.0],["2008-01-25",6.7231,6.9379,6.0866,6.5083,3207200.0],["2008-01-28",6.4685,7.0811,6.1741,6.9538,2109600.0],["2008-01-29",7.0016,7.479,6.6913,7.1368,2213700.0],["2008-01-30",6.9698,7.4233,6.6197,6.6992,2113900.0],["2008-01-31",6.5879,7.3596,6.4049,7.2641,3238700.0],["2008-02-01",7.5506,7.9564,7.0812,7.8768,2317700.0],["2008-02-04",7.8768,7.8768,7.288,7.3119,1106800.0],["2008-02-05",7.1846,7.3437,6.6833,6.747,1322100.0],["2008-02-06",6.7868,7.0175,6.2139,6.6038,1483400.0],["2008-02-07",6.6435,7.0971,6.4924,6.9936,1221800.0],["2008-02-08",6.9459,7.0016,6.3651,6.6276,1003500.0],["2008-02-11",6.7231,6.8504,6.381,6.747,1904100.0],["2008-02-12",6.7947,7.0016,6.4049,6.4765,1046100.0],["2008-02-13",6.373,6.4765,5.4103,5.832,3395500.0],["2008-02-14",5.832,5.9354,5.4183,5.5058,3233300.0],["2008-02-15",5.7763,6.5242,5.5456,6.4606,4001700.0],["2008-02-19",6.5163,6.5163,5.9275,5.9911,2079100.0],["2008-02-20",6.047,6.2624,5.8475,6.1985,1781900.0],["2008-02-21",6.2225,6.2943,5.8475,5.8635,688600.0],["2008-02-22",5.9433,6.1427,5.6242,6.0869,911500.0],["2008-02-25",6.0948,6.5017,5.8076,6.4299,1313400.0],["2008-02-26",6.4219,6.5416,6.1507,6.3501,1408800.0],["2008-02-27",6.2863,6.4618,5.8715,5.9433,1455300.0],["2008-02-28",5.9034,5.9911,5.7039,5.7678,916300.0],["2008-02-29",5.6481,5.7279,5.4327,5.68,1389900.0],["2008-03-03",5.6242,5.7279,5.3848,5.4327,1500200.0],["2008-03-04",5.4247,5.4247,4.4834,4.8424,3822400.0],["2008-03-05",4.8823,4.9461,4.5073,4.5472,1610400.0],["2008-03-06",4.4674,4.5472,4.2281,4.4275,2323000.0],["2008-03-07",4.3797,4.619,4.252,4.4116,1443800.0],["2008-03-10",4.4515,4.4674,3.7574,4.1882,1795300.0],["2008-03-11",4.2839,4.619,4.2361,4.5153,2667500.0],["2008-03-12",4.5153,4.6828,4.3398,4.3797,1123500.0],["2008-03-13",4.3158,4.4435,4.1403,4.3956,1206600.0],["2008-03-14",4.4674,4.7466,4.0287,4.1084,1530700.0],["2008-03-17",3.8851,3.901,3.5181,3.5899,1316000.0],["2008-03-18",3.7415,4.7865,3.6218,4.7865,2381100.0],["2008-03-19",4.8025,5.4247,4.7865,5.4247,2209500.0],["2008-03-20",5.2492,5.6561,4.7626,5.5843,2045500.0],["2008-03-24",5.6162,6.733,5.6162,6.5815,3162300.0],["2008-03-25",6.5416,6.9724,6.3023,6.8687,2538200.0],["2008-03-26",6.8288,6.8288,6.382,6.5735,1714600.0],["2008-03-27",6.5735,6.6373,5.7438,5.7997,1185700.0],["2008-03-28",5.8156,5.8156,5.329,5.3689,957200.0],["2008-03-31",5.4008,5.5524,5.1216,5.2412,1051300.0],["2008-04-01",5.2492,5.6082,5.1216,5.4008,898300.0],["2008-04-02",5.5045,5.696,5.2333,5.4726,1233900.0],["2008-04-03",5.4487,5.4965,5.0418,5.1694,835300.0],["2008-04-04",5.1774,5.2732,4.7067,4.7626,847800.0],["2008-04-07",4.8025,5.2732,4.8025,5.0737,1210300.0],["2008-04-08",5.0737,5.1934,4.627,4.6908,1143800.0],["2008-04-09",4.5871,4.7466,3.917,4.1005,2014500.0],["2008-04-10",4.1483,4.5233,4.0047,4.0446,1677200.0],["2008-04-11",4.0207,4.2361,3.9888,4.0127,853100.0],["2008-04-14",4.0606,4.0765,3.5979,3.7814,1665000.0],["2008-04-15",3.7973,4.0606,3.7734,4.0287,1031000.0],["2008-04-16",4.0765,4.1723,3.7494,3.9888,1175500.0],["2008-04-17",3.9888,4.4275,3.9489,4.3717,1072100.0],["2008-04-18",4.4834,4.5791,4.2919,4.3717,948200.0],["2008-04-21",4.3478,4.4116,4.1563,4.2441,500700.0],["2008-04-22",4.2281,4.2281,3.9728,4.0127,815900.0],["2008-04-23",4.0127,4.0127,3.6378,3.6697,1602500.0],["2008-04-24",3.8292,4.1483,3.7654,4.0925,857900.0],["2008-04-25",4.1005,4.1483,3.8292,4.0765,665300.0],["2008-04-28",4.1483,4.268,3.9249,4.2281,1327200.0],["2008-04-29",4.268,4.4834,4.1802,4.4435,1419200.0],["2008-04-30",4.4036,4.4435,4.2361,4.3079,1005700.0],["2008-05-01",4.3876,4.986,4.26,4.9301,2129600.0],["2008-05-02",5.0258,5.2253,4.5153,4.8663,1439900.0],["2008-05-05",4.8344,4.97,4.603,4.7067,1040000.0],["2008-05-06",4.6589,4.9461,4.4914,4.8823,887500.0],["2008-05-07",4.8823,4.9062,4.5951,4.5951,822000.0],["2008-05-08",4.6349,4.7227,4.276,4.4196,836800.0],["2008-05-09",4.2999,4.6669,4.2999,4.3318,1026400.0],["2008-05-12",4.5871,4.978,4.3956,4.4275,1346700.0],["2008-05-13",4.4036,4.4515,3.9329,4.0047,1679000.0],["2008-05-14",4.0448,4.205,4.0288,4.0448,1005300.0],["2008-05-15",4.1008,4.5574,4.0848,4.4853,968300.0],["2008-05-16",4.4853,4.4853,4.261,4.3812,882300.0],["2008-05-19",4.4533,4.5814,4.205,4.2931,834200.0],["2008-05-20",4.269,4.4052,4.213,4.277,529300.0],["2008-05-21",4.2931,4.3732,3.8205,3.9727,1548700.0],["2008-05-22",3.9887,4.5414,3.9887,4.261,1858200.0],["2008-05-23",4.1969,4.213,4.0768,4.1489,697500.0],["2008-05-27",4.1489,4.5173,4.1409,4.5013,1187700.0],["2008-05-28",4.4853,4.5494,4.3331,4.5494,1703800.0],["2008-05-29",4.5494,4.8457,4.5013,4.6134,1300800.0],["2008-05-30",4.6695,4.6935,4.4933,4.5894,555400.0],["2008-06-02",4.5253,4.7416,4.3411,4.4533,490900.0],["2008-06-03",4.4533,4.7336,4.4292,4.7336,625100.0],["2008-06-04",4.6855,4.8057,4.229,4.253,1042900.0],["2008-06-05",4.253,4.3411,4.1249,4.3091,1125400.0],["2008-06-06",4.2851,4.2851,3.9647,4.0127,1357000.0],["2008-06-09",4.0848,4.1569,3.2839,3.364,2428900.0],["2008-06-10",3.4361,3.5642,3.364,3.388,1780600.0],["2008-06-11",3.412,3.412,3.0116,3.0116,1841500.0],["2008-06-12",3.0356,3.1637,2.7072,2.8193,2579700.0],["2008-06-13",2.8193,2.8754,2.3708,2.4028,3439800.0],["2008-06-16",2.3868,2.7392,2.3868,2.523,2878600.0],["2008-06-17",2.523,2.6351,2.3227,2.3388,2163700.0],["2008-06-18",2.3227,2.4349,2.0905,2.3868,2412400.0],["2008-06-19",2.3468,2.3868,2.0184,2.0825,2261900.0],["2008-06-20",2.0024,2.0825,1.7861,1.8902,2897800.0],["2008-06-23",1.8822,1.9703,1.6019,1.6019,2413600.0],["2008-06-24",1.6179,1.73,1.4497,1.6419,2905600.0],["2008-06-25",1.6419,1.666,1.5618,1.6019,2665000.0],["2008-06-26",1.5939,1.5939,1.3216,1.3376,2820000.0],["2008-06-27",1.3776,1.3776,1.1454,1.1454,8193100.0],["2008-06-30",1.2655,1.2655,0.9932,1.1614,3796700.0],["2008-07-01",1.1614,1.1614,0.833,0.873,6174100.0],["2008-07-02",0.873,0.8971,0.6007,0.6167,11330600.0],["2008-07-03",0.6408,0.9291,0.5607,0.817,10586700.0],["2008-07-07",0.9852,1.4417,0.889,1.0893,9690300.0],["2008-07-08",1.0893,1.3776,0.9611,1.3696,7437100.0],["2008-07-09",1.4017,1.6499,1.2254,1.2575,5218600.0],["2008-07-10",1.3135,1.3616,1.1614,1.1774,3765200.0],["2008-07-11",1.1053,1.1133,0.7769,0.881,8693900.0],["2008-07-14",1.0252,1.0653,0.7209,0.7209,4122100.0],["2008-07-15",0.7689,0.865,0.6968,0.6968,4852900.0],["2008-07-16",0.7449,0.841,0.7048,0.7609,4494600.0],["2008-07-17",0.857,1.1213,0.849,1.0012,11367300.0],["2008-07-18",1.1614,1.1854,0.9051,0.9371,4788300.0],["2008-07-21",0.9611,1.0412,0.9291,0.9371,3226000.0],["2008-07-22",0.8971,1.0252,0.817,1.0092,3677200.0],["2008-07-23",1.1213,1.6019,0.9611,1.5218,9424100.0],["2008-07-24",1.8902,2.0664,1.5138,1.6259,11941100.0],["2008-07-25",1.5859,1.6339,1.3696,1.4577,3604200.0],["2008-07-28",1.5538,1.666,1.2415,1.2415,3221600.0],["2008-07-29",1.3696,1.5458,1.2895,1.5458,3271400.0],["2008-07-30",1.714,1.73,1.3616,1.4577,3844400.0],["2008-07-31",1.3696,1.5058,1.3616,1.3936,2618800.0],["2008-08-01",1.4737,2.1385,1.4017,2.0424,11751100.0],["2008-08-04",1.9062,2.1465,1.722,1.8502,6420600.0],["2008-08-05",1.9463,2.3227,1.9062,2.1385,7113300.0],["2008-08-06",2.2186,2.547,2.1545,2.2346,7954500.0],["2008-08-07",2.1866,2.2827,1.8021,1.9863,7500100.0],["2008-08-08",2.0905,2.1946,2.0024,2.1946,3576900.0],["2008-08-11",2.2186,2.4509,1.8822,2.3708,7755700.0],["2008-08-12",2.2907,2.3868,2.1626,2.3628,5375600.0],["2008-08-13",2.2426,2.5871,2.2426,2.579,3996800.0],["2008-08-14",2.5871,3.0836,2.5871,2.9234,7977400.0],["2008-08-15",3.2465,3.8076,3.1022,3.5591,11555500.0],["2008-08-18",3.5591,3.992,3.4068,3.7756,9738300.0],["2008-08-19",3.7996,3.8717,2.9739,3.1824,7660800.0],["2008-08-20",3.0942,3.1503,2.4689,2.6533,7509700.0],["2008-08-21",2.3808,2.6052,2.2605,2.4128,4865800.0],["2008-08-22",2.5892,2.7255,2.2926,2.6774,5102000.0],["2008-08-25",2.6934,3.1182,2.6132,2.7896,4964700.0],["2008-08-26",3.006,3.2705,2.509,2.5972,8750100.0],["2008-08-27",2.6052,2.9499,2.485,2.5251,6772800.0],["2008-08-28",2.7655,3.022,2.5731,3.022,5882900.0],["2008-08-29",2.8377,3.2786,2.8297,3.0701,4962500.0],["2008-09-02",3.2545,3.3667,3.0942,3.2866,3635200.0],["2008-09-03",3.5671,4.0802,3.5271,3.976,9248500.0],["2008-09-04",4.016,4.3206,3.6072,3.7916,8513900.0],["2008-09-05",3.5271,3.9118,3.2705,3.8397,3731300.0],["2008-09-08",4.4329,4.6092,2.998,3.3587,9963800.0],["2008-09-09",3.0782,3.1824,2.501,2.5491,6587600.0],["2008-09-10",2.7335,3.0381,2.3808,2.8858,4604000.0],["2008-09-11",2.6453,3.2786,2.4529,3.2064,5278100.0],["2008-09-12",3.0381,4.1283,3.0301,3.6633,8803000.0],["2008-09-15",3.4068,3.6473,2.8697,3.1263,5103600.0],["2008-09-16",2.8056,3.3908,2.7255,3.3427,3540600.0],["2008-09-17",3.3427,3.5671,2.9659,2.9659,3301700.0],["2008-09-18",3.1904,4.008,3.0461,4.008,6659600.0],["2008-09-19",5.6914,6.012,4.4489,4.994,12292200.0],["2008-09-22",5.3226,5.7315,3.9198,3.976,3280200.0],["2008-09-23",4.0721,4.3287,3.5832,4.0,4419700.0],["2008-09-24",4.2084,4.2485,3.8156,3.8878,2685300.0],["2008-09-25",4.4088,4.4088,3.8397,3.9359,1930200.0],["2008-09-26",3.4309,4.4409,3.2946,4.2084,2416200.0],["2008-09-29",4.0561,4.2084,3.3267,3.495,2277400.0],["2008-09-30",3.6794,4.0401,3.5671,4.0401,1062000.0],["2008-10-01",4.0481,4.4008,3.8878,4.0882,1233900.0],["2008-10-02",4.008,4.2886,3.7996,3.7996,1200100.0],["2008-10-03",3.8958,4.2084,3.4709,3.519,1624800.0],["2008-10-06",3.1343,3.5671,2.7335,3.5351,1698100.0],["2008-10-07",3.5271,3.6874,2.8858,2.8858,1037600.0],["2008-10-08",2.6132,3.1423,2.5731,2.8457,1336600.0],["2008-10-09",2.8697,3.2064,1.7315,1.9719,2439600.0],["2008-10-10",1.8036,2.2044,1.5952,1.9639,2881600.0],["2008-10-13",2.2044,2.6052,2.2044,2.5251,1941400.0],["2008-10-14",2.8056,2.9098,2.5651,2.8938,1835900.0],["2008-10-15",2.6854,2.8617,2.477,2.477,804000.0],["2008-10-16",2.5892,3.4629,2.485,3.4629,2606400.0],["2008-10-17",2.9499,3.4389,2.8858,3.1343,2571800.0],["2008-10-20",3.2144,3.4068,3.0862,3.1663,901400.0],["2008-10-21",3.0942,3.1744,2.8858,2.99,632700.0],["2008-10-22",2.8056,3.0301,2.5972,2.6613,1275800.0],["2008-10-23",2.6774,2.6774,2.0762,2.1483,2129400.0],["2008-10-24",1.8357,2.2044,1.7315,2.0361,2213600.0],["2008-10-27",2.0361,2.485,1.6513,1.6834,1417700.0],["2008-10-28",1.9319,1.9399,1.491,1.6834,2122300.0],["2008-10-29",1.7234,2.501,1.6513,2.3487,3150300.0],["2008-10-30",2.6854,2.6854,2.2044,2.3888,1420000.0],["2008-10-31",2.3968,3.1744,2.3968,2.8858,2488300.0],["2008-11-03",2.8537,3.006,2.6854,2.8537,1297100.0],["2008-11-04",2.9259,3.0862,2.6854,2.8297,1921800.0],["2008-11-05",3.2946,4.2485,3.2385,3.4068,11096500.0],["2008-11-06",3.487,3.6393,3.0381,3.0942,2925100.0],["2008-11-07",3.1663,3.3507,2.8858,2.998,2026800.0],["2008-11-10",3.1263,3.1663,2.6132,2.6613,1503000.0],["2008-11-11",2.6132,3.1663,2.4128,3.1182,1782100.0],["2008-11-12",3.0701,3.1904,2.501,2.5731,2865000.0],["2008-11-13",2.6212,3.006,2.3407,2.6934,3977100.0],["2008-11-14",2.5892,2.6533,2.1162,2.1162,3254000.0],["2008-11-17",2.0922,2.3567,2.0922,2.1804,1022500.0],["2008-11-18",2.1162,2.1964,1.8357,2.02,1292800.0],["2008-11-19",1.9399,2.004,1.6673,1.7234,1579900.0],["2008-11-20",1.3807,1.6054,1.0516,1.3405,4967900.0],["2008-11-21",1.4449,1.477,1.0917,1.2041,3650900.0],["2008-11-24",1.3245,1.6215,1.172,1.5814,1968400.0],["2008-11-25",1.6456,1.7259,1.2683,1.5974,1959000.0],["2008-11-26",1.5252,2.0951,1.4931,2.0389,2653000.0],["2008-11-28",1.9265,2.2878,1.9105,2.1754,1223600.0],["2008-12-01",2.0068,2.0068,1.5653,1.5814,1425000.0],["2008-12-02",1.9426,1.9426,1.6857,1.9105,1350300.0],["2008-12-03",1.8463,2.2797,1.774,2.1834,2021300.0],["2008-12-04",2.1513,2.8657,2.1272,2.6329,3389100.0],["2008-12-05",2.6089,2.8497,2.2235,2.7774,2800000.0],["2008-12-08",2.8095,2.8898,2.4082,2.649,1816900.0],["2008-12-09",2.5928,2.8095,2.4563,2.6891,989100.0],["2008-12-10",2.8015,2.8095,2.5286,2.7132,827500.0],["2008-12-11",2.657,2.8657,2.4242,2.4242,1246600.0],["2008-12-12",2.344,2.368,2.1352,2.1674,2174700.0],["2008-12-15",2.2235,2.2637,2.0469,2.1031,702100.0],["2008-12-16",2.1433,2.4082,2.1272,2.3841,2156700.0],["2008-12-17",2.36,2.4804,2.2557,2.4724,918500.0],["2008-12-18",2.4884,2.8497,2.4884,2.665,2252800.0],["2008-12-19",2.9139,2.9139,2.6891,2.7212,1786000.0],["2008-12-22",2.7373,2.7855,2.4001,2.5125,1173000.0],["2008-12-23",2.5446,2.657,2.3279,2.4483,785000.0],["2008-12-24",2.368,2.4563,2.2557,2.4162,438700.0],["2008-12-26",2.4483,2.5286,2.2878,2.5206,319400.0],["2008-12-29",2.4965,2.5607,2.4082,2.4884,417400.0],["2008-12-30",2.5286,2.5928,2.4082,2.5848,504500.0],["2008-12-31",2.5848,3.1306,2.5527,2.954,1312600.0],["2009-01-02",2.954,3.1948,2.9299,3.1226,942300.0],["2009-01-05",3.1065,3.251,2.7855,3.1868,1514100.0],["2009-01-06",3.2591,3.4116,3.0985,3.3714,1283800.0],["2009-01-07",3.2189,3.2992,3.0985,3.1627,973900.0],["2009-01-08",3.0905,3.5079,3.0102,3.4357,2331900.0],["2009-01-09",3.4517,3.532,3.1948,3.2831,881500.0],["2009-01-12",3.2671,3.2671,2.9701,2.9701,958600.0],["2009-01-13",2.946,3.1386,2.8497,3.0584,1158700.0],["2009-01-14",2.9299,2.9781,2.7293,2.8176,917600.0],["2009-01-15",2.8176,2.9059,2.4403,2.7453,1128200.0],["2009-01-16",2.7774,3.0664,2.6329,2.8336,769700.0],["2009-01-20",2.7694,2.954,2.4082,2.4082,1040700.0],["2009-01-21",2.4644,2.5206,2.1112,2.2878,1627100.0],["2009-01-22",2.2075,2.2396,2.0068,2.0389,1005500.0],["2009-01-23",2.0148,2.0871,1.766,1.9346,1686900.0],["2009-01-26",1.9426,2.1834,1.9346,2.071,1447300.0],["2009-01-27",2.071,2.2155,2.0229,2.2075,889500.0],["2009-01-28",2.3118,2.8497,2.3038,2.7855,1940200.0],["2009-01-29",2.6972,3.0102,2.4644,2.938,2103600.0],["2009-01-30",2.8497,3.0905,2.5527,2.5848,1661800.0],["2009-02-02",2.5286,2.5527,2.352,2.3921,1010600.0],["2009-02-03",2.4082,2.4403,2.2717,2.2958,928400.0],["2009-02-04",2.3038,2.5125,2.2637,2.2878,952300.0],["2009-02-05",2.2878,2.4483,2.1031,2.344,1200100.0],["2009-02-06",2.344,2.6731,2.3359,2.5848,1524800.0],["2009-02-09",2.6089,2.7694,2.5366,2.7212,960700.0],["2009-02-10",2.7212,2.7614,2.4082,2.4323,1022000.0],["2009-02-11",2.4644,2.657,2.4644,2.6089,836900.0],["2009-02-12",2.5446,2.7132,2.352,2.6891,877400.0],["2009-02-13",2.7293,3.0905,2.4483,2.5045,2673000.0],["2009-02-17",2.4001,2.4001,2.0871,2.0871,1962500.0],["2009-02-18",2.2637,2.3761,1.9185,1.9506,1605200.0],["2009-02-19",1.9932,2.154,1.8807,1.9048,1521500.0],["2009-02-20",1.8405,1.9128,1.519,1.5994,1711800.0],["2009-02-23",1.6557,1.7682,1.4306,1.4306,793000.0],["2009-02-24",1.4708,1.953,1.3502,1.953,1875800.0],["2009-02-25",1.9128,1.937,1.5592,1.6396,2148400.0],["2009-02-26",1.6717,1.7682,1.511,1.5431,1306100.0],["2009-02-27",1.511,1.6637,1.4467,1.5351,1249600.0],["2009-03-02",1.4949,1.519,1.3663,1.3663,1428200.0],["2009-03-03",1.4065,1.4869,0.9323,1.0046,2550000.0],["2009-03-04",1.077,1.077,0.8198,1.0127,3446700.0],["2009-03-05",0.9323,0.9886,0.8037,0.8278,1657300.0],["2009-03-06",0.9002,0.9082,0.7635,0.7716,1756700.0],["2009-03-09",0.7635,0.9403,0.7635,0.9002,1339100.0],["2009-03-10",0.9484,1.1734,0.9484,1.1172,2495100.0],["2009-03-11",1.1172,1.2056,0.9082,0.9966,1498900.0],["2009-03-12",0.9323,1.1574,0.8841,1.085,1388700.0],["2009-03-13",1.085,1.1574,1.0127,1.085,1156500.0],["2009-03-16",1.1091,1.4708,1.085,1.2056,1892100.0],["2009-03-17",1.2538,1.4065,1.2458,1.4065,792900.0],["2009-03-18",1.3985,1.5833,1.3181,1.4788,1365500.0],["2009-03-19",1.519,1.6074,1.2458,1.3583,1687200.0],["2009-03-20",1.3824,1.3824,1.1815,1.2297,896900.0],["2009-03-23",1.3261,1.4788,1.2297,1.3181,1720300.0],["2009-03-24",1.2859,1.4065,1.2136,1.2377,1007200.0],["2009-03-25",1.2618,1.4226,1.2216,1.3502,1595100.0],["2009-03-26",1.4226,1.5833,1.3342,1.5833,2873500.0],["2009-03-27",1.5029,1.5833,1.4547,1.4628,1211600.0],["2009-03-30",1.4226,1.4226,1.2458,1.2458,798000.0],["2009-03-31",1.2699,1.4949,1.2136,1.4628,1493300.0],["2009-04-01",1.3904,1.5351,1.3583,1.519,680500.0],["2009-04-02",1.5833,1.6878,1.5592,1.6476,1756900.0],["2009-04-03",1.6476,1.6717,1.5431,1.6557,494300.0],["2009-04-06",1.6235,1.72,1.5672,1.6958,822600.0],["2009-04-07",1.6958,1.8968,1.6476,1.8084,1309700.0],["2009-04-08",1.8968,1.9289,1.6396,1.6958,988300.0],["2009-04-09",1.7039,1.8646,1.6476,1.8646,1551700.0],["2009-04-13",1.8646,1.8887,1.6878,1.8485,1125500.0],["2009-04-14",1.8003,1.9048,1.6235,1.6315,1045400.0],["2009-04-15",1.6074,1.6074,1.4949,1.5672,995700.0],["2009-04-16",1.5914,1.8164,1.5914,1.728,2034400.0],["2009-04-17",1.7039,1.7601,1.6557,1.6798,1466300.0],["2009-04-20",1.6074,1.6396,1.3663,1.3904,1561200.0],["2009-04-21",1.3904,1.5833,1.3261,1.5271,1571800.0],["2009-04-22",1.4708,1.5271,0.9645,1.4065,1511100.0],["2009-04-23",1.4547,1.4547,1.302,1.3181,1036200.0],["2009-04-24",1.3422,1.4145,1.302,1.4065,1204800.0],["2009-04-27",1.3663,1.4065,1.3181,1.3261,1119900.0],["2009-04-28",1.3502,1.4065,1.3101,1.3502,832900.0],["2009-04-29",1.3744,1.4306,1.3261,1.3985,1012800.0],["2009-04-30",1.4628,1.4949,1.3904,1.3904,1419700.0],["2009-05-01",1.3824,1.6396,1.3422,1.6074,3002100.0],["2009-05-04",1.6878,1.8727,1.6476,1.7682,4984100.0],["2009-05-05",1.6878,2.2504,1.6557,2.2102,7773500.0],["2009-05-06",2.1781,2.2424,1.9048,2.17,4950000.0],["2009-05-07",2.3629,2.3629,2.1138,2.1138,3050200.0],["2009-05-08",2.17,2.8371,2.17,2.6523,7870600.0],["2009-05-11",2.6523,2.9577,2.5156,2.7567,3686400.0],["2009-05-12",2.9336,2.9416,2.379,2.5237,3040800.0],["2009-05-13",2.3629,2.4513,2.1379,2.154,2698900.0],["2009-05-14",2.0977,2.4754,2.0093,2.387,1911900.0],["2009-05-15",2.4754,2.5076,2.2102,2.2424,1068200.0],["2009-05-18",2.2826,2.5317,2.2504,2.5317,1139900.0],["2009-05-19",2.5397,2.7407,2.4031,2.596,1649200.0],["2009-05-20",2.6386,2.7593,2.4938,2.5341,1350100.0],["2009-05-21",2.4456,2.5019,2.341,2.3973,1135300.0],["2009-05-22",2.4214,2.4938,2.3249,2.3329,790000.0],["2009-05-26",2.2766,2.4134,2.2605,2.4134,776500.0],["2009-05-27",2.4134,2.4938,2.2445,2.2445,785400.0],["2009-05-28",2.4375,2.4375,2.1077,2.2605,1114700.0],["2009-05-29",2.2686,2.2766,2.1479,2.2766,903000.0],["2009-06-01",2.3812,2.5501,2.3088,2.4858,1828400.0],["2009-06-02",2.4214,2.695,2.4134,2.6386,1491700.0],["2009-06-03",2.703,2.8156,2.6145,2.7352,1756800.0],["2009-06-04",2.8237,3.0731,2.711,2.9041,2253900.0],["2009-06-05",2.9443,3.0891,2.711,2.8558,1234900.0],["2009-06-08",2.7834,2.8478,2.695,2.7593,585000.0],["2009-06-09",2.7271,2.8156,2.6547,2.6547,739200.0],["2009-06-10",2.8076,2.8076,2.5984,2.6306,728500.0],["2009-06-11",2.6386,2.7432,2.6145,2.6386,496000.0],["2009-06-12",2.6145,2.6386,2.4777,2.526,628900.0],["2009-06-15",2.4536,2.518,2.4214,2.4858,673300.0],["2009-06-16",2.4938,2.5099,2.3008,2.3329,907900.0],["2009-06-17",2.3169,2.3169,2.0594,2.0755,1176800.0],["2009-06-18",2.0755,2.2847,2.0514,2.1318,948200.0],["2009-06-19",2.2445,2.3169,2.1238,2.156,950500.0],["2009-06-22",2.1721,2.1801,1.8905,1.9066,1186100.0],["2009-06-23",1.979,1.979,1.81,1.8181,790700.0],["2009-06-24",1.8503,2.2445,1.8503,2.0755,1462400.0],["2009-06-25",2.0514,2.1881,1.987,2.1881,644200.0],["2009-06-26",2.0996,2.341,2.0353,2.2605,2160700.0],["2009-06-29",2.2525,2.3249,2.0996,2.1962,886900.0],["2009-06-30",2.2042,2.2445,2.1077,2.1881,686500.0],["2009-07-01",2.2847,2.3812,2.2123,2.3329,835100.0],["2009-07-02",2.3008,2.3169,2.0916,2.2364,755500.0],["2009-07-06",2.2123,2.2123,1.979,2.0031,1016200.0],["2009-07-07",1.9709,2.0112,1.8342,1.8422,654500.0],["2009-07-08",1.8985,1.9066,1.6411,1.6974,1077300.0],["2009-07-09",1.7216,1.7457,1.6089,1.625,1001100.0],["2009-07-10",1.6009,1.617,1.4561,1.4963,1785500.0],["2009-07-13",1.5446,1.6572,1.4722,1.6411,1713600.0],["2009-07-14",1.7376,1.7457,1.5928,1.625,1145300.0],["2009-07-15",1.7216,1.8664,1.6652,1.7537,1951200.0],["2009-07-16",1.7457,1.8824,1.6652,1.8181,2721500.0],["2009-07-17",1.8905,2.0433,1.8744,2.0112,2229900.0],["2009-07-20",1.8824,2.0675,1.8824,1.9548,1476400.0],["2009-07-21",1.9629,2.1318,1.8503,1.8905,2152800.0],["2009-07-22",1.8261,2.0192,1.8261,1.9548,661200.0],["2009-07-23",2.0112,2.1479,1.9629,2.1399,1029400.0],["2009-07-24",2.1399,2.2847,2.0916,2.2766,1103700.0],["2009-07-27",2.3329,2.5341,2.2766,2.341,1596800.0],["2009-07-28",2.3249,2.3812,2.1801,2.341,1200500.0],["2009-07-29",2.341,2.5421,2.2766,2.5019,1686500.0],["2009-07-30",2.5662,2.9282,2.5341,2.7754,2531600.0],["2009-07-31",2.7754,2.8156,2.5984,2.6789,1256900.0],["2009-08-03",2.7754,2.888,2.703,2.88,1294700.0],["2009-08-04",2.8237,3.3385,2.8156,2.9524,3832300.0],["2009-08-05",4.151,5.5106,3.9016,5.406,18748600.0],["2009-08-06",5.414,6.3713,5.414,5.6634,12035300.0],["2009-08-07",5.591,5.7197,4.9716,5.4945,5360300.0],["2009-08-10",5.3577,5.9369,5.0842,5.7921,3492700.0],["2009-08-11",5.4784,5.7841,5.2692,5.4784,3163200.0],["2009-08-12",5.3738,5.7841,5.2371,5.406,4208700.0],["2009-08-13",5.4784,5.768,5.2612,5.6876,2912300.0],["2009-08-14",5.6715,6.1622,5.3738,5.9932,4160200.0],["2009-08-17",5.6634,5.9128,5.3497,5.7921,3360600.0],["2009-08-18",5.8484,6.6368,5.7921,6.3311,6200800.0],["2009-08-19",6.1702,6.8138,6.0737,6.7736,4366900.0],["2009-08-20",6.8484,7.1703,6.5668,6.6553,7451700.0],["2009-08-21",6.8484,6.9611,6.6794,6.8645,3197200.0],["2009-08-24",6.9933,7.3715,6.8967,7.1542,3455600.0],["2009-08-25",7.3393,7.9992,7.2669,7.5807,4921700.0],["2009-08-26",7.79,7.79,7.3313,7.5325,2875000.0],["2009-08-27",7.4922,7.6451,6.953,7.4681,3572900.0],["2009-08-28",7.5164,7.7256,7.2267,7.5646,2094700.0],["2009-08-31",7.3474,7.4842,6.9852,7.3796,3182700.0],["2009-09-01",7.3715,7.5646,6.8565,7.0013,3493300.0],["2009-09-02",6.599,6.6794,6.3253,6.4058,2539900.0],["2009-09-03",6.5668,6.8565,6.5668,6.7197,1531700.0],["2009-09-04",6.6392,6.9289,6.5185,6.9208,1302000.0],["2009-09-08",7.0174,7.3876,7.0094,7.3796,1858400.0],["2009-09-09",7.4037,8.128,7.3313,7.8624,3866100.0],["2009-09-10",7.7658,8.4177,7.5325,8.2648,4598800.0],["2009-09-11",8.3131,8.5706,8.1521,8.2487,2598700.0],["2009-09-14",7.9992,8.5303,7.7497,8.474,2041600.0],["2009-09-15",8.5545,9.319,8.474,9.0856,3731100.0],["2009-09-16",9.327,9.826,9.1983,9.496,4830600.0],["2009-09-17",9.5282,9.6972,9.0615,9.5604,3368500.0],["2009-09-18",9.6409,9.8501,9.4478,9.7777,2913200.0],["2009-09-21",9.5846,9.5846,9.142,9.2305,2684700.0],["2009-09-22",9.4558,9.8421,9.3029,9.7053,2540300.0],["2009-09-23",9.7858,10.0433,9.4236,9.4317,2043100.0],["2009-09-24",9.488,9.5846,8.3131,8.474,3358600.0],["2009-09-25",8.4499,8.8281,8.1682,8.3935,1702200.0],["2009-09-28",8.4499,9.5202,8.2487,9.488,2771800.0],["2009-09-29",9.4639,9.657,8.9569,8.9891,1767500.0],["2009-09-30",9.2144,9.2627,8.466,8.5143,2605700.0],["2009-10-01",8.6511,8.7235,7.2508,7.2669,4615400.0],["2009-10-02",7.0013,7.6129,6.8404,7.3393,4804000.0],["2009-10-05",7.3313,7.5566,6.953,7.4037,3241100.0],["2009-10-06",7.5646,7.7176,7.1381,7.3152,2290300.0],["2009-10-07",7.3232,7.4439,7.122,7.1623,2544500.0],["2009-10-08",7.3152,7.3232,7.0738,7.0979,2588500.0],["2009-10-09",7.0818,7.1059,6.5748,6.7921,2232600.0],["2009-10-12",6.7599,7.0174,6.7358,6.8243,1944800.0],["2009-10-13",6.7599,6.8887,6.5507,6.5668,2303700.0],["2009-10-14",6.8404,7.0898,6.7197,7.0335,3194400.0],["2009-10-15",6.9611,7.1301,6.8001,6.9208,2757200.0],["2009-10-16",6.5185,6.5748,5.6011,5.7137,9888200.0],["2009-10-19",5.7942,5.8747,5.3918,5.424,4981100.0],["2009-10-20",5.5769,5.5769,5.0619,5.078,3794400.0],["2009-10-21",4.8768,5.3355,4.8768,4.9573,4166700.0],["2009-10-22",5.0297,5.5689,4.909,5.4401,4386100.0],["2009-10-23",5.5125,5.6011,4.909,4.9653,4505200.0],["2009-10-26",5.0136,5.1102,4.4503,4.5066,4176500.0],["2009-10-27",4.5468,4.6032,4.2732,4.3054,3487200.0],["2009-10-28",4.3859,4.6354,4.0157,4.0559,6230500.0],["2009-10-29",4.2893,4.9331,4.1927,4.8768,8655900.0],["2009-10-30",4.9573,5.3838,4.4905,4.6595,10679000.0],["2009-11-02",4.9009,4.9009,4.0077,4.2813,6674700.0],["2009-11-03",4.2249,4.8124,4.064,4.7641,5483800.0],["2009-11-04",5.1424,5.6896,4.8768,4.9009,9653600.0],["2009-11-05",5.0297,5.1584,4.5629,4.7802,4027000.0],["2009-11-06",4.5871,5.078,4.5066,4.9412,3510800.0],["2009-11-09",5.1021,5.1745,4.9573,5.1584,2818300.0],["2009-11-10",4.9814,5.0619,4.5146,4.5549,4306500.0],["2009-11-11",4.6836,4.7963,4.571,4.6997,3163800.0],["2009-11-12",4.6676,4.6836,4.2813,4.3215,3932600.0],["2009-11-13",4.3537,4.4422,4.2652,4.3859,4341200.0],["2009-11-16",4.5549,4.571,4.1606,4.241,3488900.0],["2009-11-17",4.233,4.3376,4.0479,4.0559,3258400.0],["2009-11-18",4.0801,4.6273,4.0318,4.579,5663800.0],["2009-11-19",4.4365,4.5412,4.1466,4.2513,3890000.0],["2009-11-20",4.2513,4.2996,4.0259,4.0822,3763000.0],["2009-11-23",4.2191,4.3479,4.0983,4.1144,3509600.0],["2009-11-24",4.1466,4.1547,3.897,3.9937,2808200.0],["2009-11-25",4.0661,4.0661,3.7521,3.8085,2970500.0],["2009-11-27",3.575,3.6877,3.3737,3.5991,1673300.0],["2009-11-30",3.6877,3.7763,3.4461,3.5991,2630200.0],["2009-12-01",3.736,4.4285,3.6152,4.4204,9955900.0],["2009-12-02",4.3157,4.5009,4.1547,4.1789,4063300.0],["2009-12-03",4.3318,4.7827,4.2755,4.4043,6575500.0],["2009-12-04",4.6378,4.8955,4.3963,4.8794,6051600.0],["2009-12-07",4.8391,5.2014,4.7264,5.1209,5908400.0],["2009-12-08",5.0243,5.2658,4.9518,5.0565,4000700.0],["2009-12-09",5.0887,5.1934,4.7344,4.8955,3289500.0],["2009-12-10",4.9599,4.9921,4.6378,4.7827,2812800.0],["2009-12-11",4.8874,5.0807,4.7505,5.0726,1853300.0],["2009-12-14",5.1531,5.3142,5.0001,5.298,2300400.0],["2009-12-15",5.2658,5.3061,4.9599,4.976,1794100.0],["2009-12-16",5.0484,5.2658,4.9921,5.1934,1974700.0],["2009-12-17",5.1209,5.1531,4.9357,5.0001,1163300.0],["2009-12-18",5.0162,5.1692,4.7988,4.9599,2299200.0],["2009-12-21",5.0082,5.2014,4.9277,5.2014,1717200.0],["2009-12-22",5.2014,6.5944,5.1934,6.538,9709300.0],["2009-12-23",6.3126,6.4414,5.6765,5.7167,5630200.0],["2009-12-24",5.757,6.2965,5.757,6.0791,2737500.0],["2009-12-28",6.3126,6.3126,5.7006,5.765,2017700.0],["2009-12-29",5.8375,6.2482,5.7973,6.1032,3899800.0],["2009-12-30",6.0469,6.071,5.7731,5.8939,1728000.0],["2009-12-31",5.91,6.1435,5.8617,5.8858,1795800.0],["2010-01-04",6.071,6.7313,6.071,6.2884,4832200.0],["2010-01-05",6.3045,6.7554,6.1435,6.6024,3311700.0],["2010-01-06",6.6266,6.6991,6.4414,6.6588,2639400.0],["2010-01-07",6.6588,7.1822,6.5139,7.0614,4546400.0],["2010-01-08",7.1983,7.6089,7.0453,7.1741,5935900.0],["2010-01-11",7.3271,7.6814,7.1822,7.3512,3043900.0],["2010-01-12",7.2868,7.4076,6.6024,6.6427,4296300.0],["2010-01-13",6.7635,6.9809,6.3287,6.8842,3188800.0],["2010-01-14",6.8681,6.9487,6.6024,6.7313,1884500.0],["2010-01-15",6.691,6.7796,6.2723,6.3287,3089900.0],["2010-01-19",6.2482,6.4817,6.0388,6.2965,2660400.0],["2010-01-20",6.1998,6.53,6.1193,6.1918,2374900.0],["2010-01-21",6.1757,6.4253,5.7973,5.8375,2762300.0],["2010-01-22",5.8134,5.8778,5.3625,5.3866,3488600.0],["2010-01-25",5.5557,5.604,5.129,5.3947,3260100.0],["2010-01-26",5.3947,6.0388,5.2578,5.6282,5224200.0],["2010-01-27",5.5799,5.7409,5.2014,5.4993,4022400.0],["2010-01-28",5.6362,5.6765,5.2739,5.4188,2305300.0],["2010-01-29",5.6201,5.7167,5.1048,5.1773,3127000.0],["2010-02-01",5.2256,5.4349,5.0082,5.4108,2310800.0],["2010-02-02",5.5557,5.8858,5.3383,5.7973,3819000.0],["2010-02-03",5.7409,5.8617,5.4913,5.757,3234000.0],["2010-02-04",5.6523,5.6765,5.1209,5.129,3321000.0],["2010-02-05",5.1612,5.2497,4.9196,5.1612,2784400.0],["2010-02-08",5.1934,5.4349,5.0323,5.1612,2047600.0],["2010-02-09",5.3142,5.451,5.1451,5.3947,2221400.0],["2010-02-10",5.3464,5.6443,5.2578,5.6201,2938100.0],["2010-02-11",5.6282,5.7892,5.4752,5.765,2337400.0],["2010-02-12",5.6121,6.3367,5.5477,6.3126,5763000.0],["2010-02-16",6.2965,6.5219,6.1596,6.4817,4084600.0],["2010-02-17",6.4414,6.7232,6.3287,6.377,3716500.0],["2010-02-18",6.2344,6.8063,6.2344,6.7419,4140500.0],["2010-02-19",6.7338,6.8144,6.5647,6.5808,2812500.0],["2010-02-22",6.7258,7.0641,6.6452,6.911,5208700.0],["2010-02-23",7.4829,8.3609,7.4185,7.5554,17858400.0],["2010-02-24",7.4346,7.6762,7.201,7.2815,4577800.0],["2010-02-25",7.1204,8.1998,6.9996,8.1917,8119000.0],["2010-02-26",8.1595,8.1917,7.7407,7.9098,4768000.0],["2010-03-01",7.9742,8.1756,7.934,8.0145,3100100.0],["2010-03-02",8.1031,8.5703,8.1031,8.3367,2856700.0],["2010-03-03",8.377,8.522,8.1837,8.2803,2230300.0],["2010-03-04",8.3287,8.3689,8.1353,8.1917,2610700.0],["2010-03-05",8.2803,8.6106,8.2803,8.4817,3561300.0],["2010-03-08",8.5381,9.0858,8.5381,8.6186,3607700.0],["2010-03-09",8.5864,9.1341,8.5381,8.9489,4750200.0],["2010-03-10",9.1583,9.706,9.0858,9.3275,5328400.0],["2010-03-11",9.1583,9.4886,8.8039,9.3838,3502800.0],["2010-03-12",9.4724,9.5852,9.0214,9.3113,3114600.0],["2010-03-15",9.1502,9.3275,8.7636,9.0697,2571100.0],["2010-03-16",9.0294,9.2952,8.8764,9.2308,1970700.0],["2010-03-17",9.3355,9.5933,9.263,9.4402,2014200.0],["2010-03-18",9.553,9.6658,9.3919,9.4322,1744700.0],["2010-03-19",9.11,9.5852,9.0778,9.11,2612400.0],["2010-03-22",8.965,9.3355,8.7556,9.3355,1821600.0],["2010-03-23",9.4966,9.8268,9.4322,9.5772,4452200.0],["2010-03-24",9.5208,11.8808,9.4805,11.6956,20875700.0],["2010-03-25",11.5586,12.1627,10.4229,10.5437,11466200.0],["2010-03-26",11.0431,11.8083,10.9626,11.2445,7062600.0],["2010-03-29",11.325,11.6795,11.0915,11.5264,4256800.0],["2010-03-30",11.5828,11.8244,11.3009,11.7681,4297900.0],["2010-03-31",11.8647,12.8716,11.8325,12.5977,9865300.0],["2010-04-01",12.8152,13.2904,12.7266,13.1938,8278800.0],["2010-04-05",13.3871,13.8945,13.2985,13.8865,4906400.0],["2010-04-06",13.822,13.9187,13.4515,13.5643,4209700.0],["2010-04-07",13.4435,13.8301,12.8796,13.0166,4904000.0],["2010-04-08",12.7507,13.3871,12.6944,13.2662,3993900.0],["2010-04-09",13.7093,13.814,13.1776,13.4193,2989300.0],["2010-04-12",13.371,13.7656,13.2179,13.4596,3037800.0],["2010-04-13",13.4676,13.6448,13.0166,13.1132,3506100.0],["2010-04-14",13.4515,14.4986,13.3307,14.4423,4872200.0],["2010-04-15",14.4584,14.8611,14.257,14.6114,2952300.0],["2010-04-16",14.5309,14.8692,14.112,14.41,5703400.0],["2010-04-19",14.2892,14.8933,13.6609,14.1845,4329600.0],["2010-04-20",13.7012,14.0395,13.0327,13.6126,7364600.0],["2010-04-21",13.677,14.4745,13.6126,14.1684,4090500.0],["2010-04-22",14.2248,14.7322,13.8381,14.2248,3512200.0],["2010-04-23",14.3134,15.0464,14.3134,14.7644,3741900.0],["2010-04-26",14.4181,14.5631,14.1362,14.2087,3490700.0],["2010-04-27",14.112,14.4181,12.6863,12.7346,6270300.0],["2010-04-28",12.9118,13.2904,11.8405,11.8567,7973600.0],["2010-04-29",12.0339,12.6863,11.4378,12.3883,6601100.0],["2010-04-30",12.3561,12.5977,11.3975,11.4298,3092600.0],["2010-05-03",11.5184,11.9775,11.5184,11.7842,3556600.0],["2010-05-04",10.6082,10.7532,10.2054,10.3343,12232600.0],["2010-05-05",9.9477,9.988,9.0214,9.11,12284300.0],["2010-05-06",8.82,8.965,4.0193,7.9179,70617100.0],["2010-05-07",8.1998,8.2884,7.4104,7.5715,20089800.0],["2010-05-10",8.3206,8.5139,8.1595,8.2642,12812300.0],["2010-05-11",7.9179,8.2803,7.7487,7.9179,9230200.0],["2010-05-12",8.1515,8.4253,8.0145,8.3931,7529200.0],["2010-05-13",8.4495,8.82,8.2078,8.2964,6768500.0],["2010-05-14",8.1515,8.2159,7.7004,7.9098,6386900.0],["2010-05-17",7.9098,8.1998,7.5393,7.9501,6072800.0],["2010-05-18",8.1917,8.2159,7.4668,7.5715,7795700.0],["2010-05-19",7.5635,7.9904,7.3057,7.789,9508600.0],["2010-05-20",7.4691,7.6303,6.8487,6.8729,11780100.0],["2010-05-21",6.5909,7.3483,6.5909,7.1388,8817000.0],["2010-05-24",7.1388,7.2999,6.6553,6.6714,5738100.0],["2010-05-25",6.47,7.026,6.1719,7.0098,8717800.0],["2010-05-26",7.3644,7.4369,7.1146,7.2435,8056100.0],["2010-05-27",7.4852,8.1298,7.4208,8.0734,8825000.0],["2010-05-28",8.0654,8.4602,7.9767,8.2829,12378500.0],["2010-06-01",8.017,8.4199,7.5255,7.5577,6015400.0],["2010-06-02",7.6786,7.7753,7.316,7.7753,6338200.0],["2010-06-03",7.8639,8.299,7.7833,8.2346,5178800.0],["2010-06-04",7.7189,7.9687,7.3483,7.3966,5927600.0],["2010-06-07",7.4288,7.5175,6.6392,6.6876,8091100.0],["2010-06-08",6.9051,6.9293,6.1719,6.6231,9934800.0],["2010-06-09",6.7359,7.0501,6.4056,6.5586,6917200.0],["2010-06-10",6.8568,7.2516,6.7762,7.2355,6866300.0],["2010-06-11",7.1146,7.3241,7.0179,7.1871,4832300.0],["2010-06-14",7.4449,7.6303,7.2596,7.4369,6326300.0],["2010-06-15",7.6141,8.2748,7.5255,8.2426,8811500.0],["2010-06-16",8.0009,8.1218,7.8559,7.9123,6781600.0],["2010-06-17",7.9123,8.0412,7.3724,7.6061,6012900.0],["2010-06-18",7.6705,7.7108,7.4047,7.598,5281700.0],["2010-06-21",7.8156,7.8961,7.1549,7.2677,4919100.0],["2010-06-22",7.2838,7.3966,6.8809,6.9051,6219300.0],["2010-06-23",6.9696,7.0018,6.5184,6.607,8474400.0],["2010-06-24",6.6392,7.179,6.5506,6.9454,10428100.0],["2010-06-25",7.0179,7.1388,6.8165,7.1307,6498100.0],["2010-06-28",7.1146,7.1549,6.7037,6.7117,4149300.0],["2010-06-29",6.4136,6.5022,5.9141,5.9946,7218400.0],["2010-06-30",6.0833,6.2363,5.7851,5.8335,5095000.0],["2010-07-01",5.8738,5.9705,5.2453,5.632,13782900.0],["2010-07-02",5.7449,5.7529,5.3339,5.5112,5931300.0],["2010-07-06",5.7207,5.8818,5.4306,5.479,5599000.0],["2010-07-07",5.4951,6.1316,5.4628,6.1074,5884600.0],["2010-07-08",6.325,6.4136,6.1477,6.3894,4714300.0],["2010-07-09",6.3572,6.6876,6.2525,6.607,3863800.0],["2010-07-12",6.5586,6.752,6.3894,6.5022,3028400.0],["2010-07-13",6.8084,7.0501,6.7198,7.0018,5530200.0],["2010-07-14",6.8487,7.1307,6.8326,6.9212,5397200.0],["2010-07-15",6.9857,7.2516,6.6231,6.8406,3483900.0],["2010-07-16",6.7359,6.7601,5.9624,6.0107,6666700.0],["2010-07-19",6.0349,6.188,5.769,6.1235,4808400.0],["2010-07-20",6.1074,6.752,5.8577,6.7359,9046700.0],["2010-07-21",6.8245,6.9212,6.607,6.615,5205300.0],["2010-07-22",6.7681,7.2032,6.7681,7.1549,4923000.0],["2010-07-23",7.0985,7.453,6.9293,7.3241,6852500.0],["2010-07-26",7.3241,7.6544,7.2516,7.5577,4632500.0],["2010-07-27",7.7108,7.735,7.3644,7.4127,3790800.0],["2010-07-28",7.3563,7.4772,7.0743,7.1468,3934100.0],["2010-07-29",7.1388,7.2516,6.6876,7.0662,5162100.0],["2010-07-30",6.8809,7.2596,6.7842,6.9293,3989500.0],["2010-08-02",7.1226,7.3644,7.0985,7.2757,4753000.0],["2010-08-03",6.5345,6.744,5.8335,5.8496,19802000.0],["2010-08-04",5.8738,5.906,5.6562,5.6804,6437600.0],["2010-08-05",5.7207,6.1719,5.6804,5.9946,7934900.0],["2010-08-06",6.0107,6.2525,5.8415,5.9785,6894300.0],["2010-08-09",6.0671,6.1235,5.8415,5.9221,2755500.0],["2010-08-10",5.8496,5.8899,5.6643,5.7851,4438700.0],["2010-08-11",5.6401,5.7368,5.479,5.487,4136400.0],["2010-08-12",5.4145,5.5837,5.3017,5.3178,4137300.0],["2010-08-13",5.3984,5.5031,5.2292,5.2292,3889300.0],["2010-08-16",5.2775,5.3984,5.1889,5.342,3033900.0],["2010-08-17",5.4548,5.8254,5.3581,5.6643,5844900.0],["2010-08-18",5.7046,5.8335,5.5434,5.6885,3561000.0],["2010-08-19",5.5861,5.6909,5.3604,5.3684,3107600.0],["2010-08-20",5.4007,5.5861,5.3846,5.5538,3391800.0],["2010-08-23",5.6989,5.6989,5.304,5.3201,3420800.0],["2010-08-24",5.2314,5.2798,5.0621,5.0944,3387700.0],["2010-08-25",5.0621,5.1186,4.8687,5.0863,5456400.0],["2010-08-26",5.2798,5.2798,4.9735,5.0057,4919000.0],["2010-08-27",5.1105,5.3604,4.9332,5.3523,5188200.0],["2010-08-30",5.3362,5.3362,5.0379,5.046,2973800.0],["2010-08-31",5.0702,5.2314,5.0379,5.1024,4124000.0],["2010-09-01",5.2395,5.5538,5.2153,5.5297,5162100.0],["2010-09-02",5.5377,5.7392,5.4974,5.7392,3060400.0],["2010-09-03",5.9972,6.1423,5.9408,6.0536,5054300.0],["2010-09-07",5.9811,6.0294,5.7473,5.7634,3514500.0],["2010-09-08",5.8601,6.2068,5.844,6.0858,3685900.0],["2010-09-09",6.3115,6.3277,6.0294,6.0939,2741200.0],["2010-09-10",6.1745,6.2068,5.9811,6.1261,2684000.0],["2010-09-13",6.2874,6.4083,6.2712,6.368,3077800.0],["2010-09-14",6.3518,6.4163,6.1503,6.1664,2821400.0],["2010-09-15",6.1181,6.2309,6.0214,6.1423,2541000.0],["2010-09-16",6.11,6.1423,5.9085,6.0214,2690100.0],["2010-09-17",6.1181,6.1181,5.9166,5.9811,2712500.0],["2010-09-20",6.0214,6.2471,5.8924,6.2229,3135600.0],["2010-09-21",6.3518,6.3922,6.1261,6.1423,2766100.0],["2010-09-22",6.0858,6.1584,5.8682,5.9085,2796000.0],["2010-09-23",5.8279,5.9891,5.7473,5.7957,2846200.0],["2010-09-24",5.9327,6.0858,5.9004,6.0858,2711600.0],["2010-09-27",6.11,6.2068,6.0052,6.0214,1594600.0],["2010-09-28",6.0617,6.368,5.9246,6.3438,3864700.0],["2010-09-29",6.2712,6.5695,6.1987,6.4244,3818900.0],["2010-09-30",6.5372,6.6259,6.2712,6.3035,2782400.0],["2010-10-01",6.4808,6.5211,6.239,6.2954,2285500.0],["2010-10-04",6.239,6.3518,6.0617,6.0939,2135000.0],["2010-10-05",6.1987,6.368,6.1342,6.368,2795200.0],["2010-10-06",6.3196,6.6823,6.2632,6.5775,4669100.0],["2010-10-07",6.6662,6.7549,6.4808,6.6017,3239900.0],["2010-10-08",6.6098,7.2305,6.5211,7.1821,6829200.0],["2010-10-11",7.2466,7.3191,6.7307,6.7549,5320300.0],["2010-10-12",6.7388,6.9564,6.6259,6.7871,3275900.0],["2010-10-13",6.9242,7.0209,6.7065,6.7226,3892400.0],["2010-10-14",6.7388,7.432,6.634,7.1821,10351300.0],["2010-10-15",7.3433,7.3917,6.9645,7.0693,6041200.0],["2010-10-18",7.0693,7.3514,7.0048,7.1579,3964600.0],["2010-10-19",6.9886,7.5287,6.9,7.432,9533500.0],["2010-10-20",7.5448,7.6013,7.2869,7.3514,5001900.0],["2010-10-21",7.4078,7.6335,7.1902,7.2305,4635000.0],["2010-10-22",7.2627,7.3353,7.0531,7.2063,2399500.0],["2010-10-25",7.295,7.3836,6.9,6.9886,3924400.0],["2010-10-26",6.9242,7.1015,6.8274,7.0128,2656400.0],["2010-10-27",6.9,7.0451,6.7952,6.8435,2812500.0],["2010-10-28",6.9161,6.9161,6.1342,6.1664,10092700.0],["2010-10-29",6.2229,6.368,6.0133,6.1181,5533600.0],["2010-11-01",6.1423,6.2632,5.9166,6.0052,4369100.0],["2010-11-02",6.6017,7.1176,6.368,6.9,15347300.0],["2010-11-03",6.8839,7.0209,6.642,6.9403,6111000.0],["2010-11-04",7.0773,7.4078,7.0451,7.3917,5202500.0],["2010-11-05",7.4481,8.1574,7.3756,8.0204,8109600.0],["2010-11-08",7.5771,7.6093,6.9645,7.1096,15010800.0],["2010-11-09",7.0934,7.1337,6.6017,6.6662,27940200.0],["2010-11-10",6.7226,6.8516,6.4969,6.8194,12571200.0],["2010-11-11",6.7388,6.7871,6.5292,6.5614,10099000.0],["2010-11-12",6.5534,6.6179,6.1665,6.1987,9134900.0],["2010-11-15",6.2954,6.5292,6.1745,6.1906,4930400.0],["2010-11-16",6.1503,6.2793,5.9246,6.0778,8464600.0],["2010-11-17",6.1261,6.1423,5.8843,5.9166,7293000.0],["2010-11-18",6.1367,6.3141,6.0722,6.1045,4106900.0],["2010-11-19",6.0238,6.2093,5.9109,6.0641,5209500.0],["2010-11-22",6.0722,6.169,5.8948,5.9029,4617100.0],["2010-11-23",5.8706,5.919,5.6771,5.7416,6959400.0],["2010-11-24",5.8625,5.919,5.7738,5.8867,4866100.0],["2010-11-26",5.8706,5.8787,5.7093,5.7496,2109800.0],["2010-11-29",5.798,5.9029,5.6851,5.8625,3096400.0],["2010-11-30",5.8061,5.8706,5.6771,5.7174,4338200.0],["2010-12-01",5.9029,6.0077,5.8464,5.919,4697300.0],["2010-12-02",5.9432,6.1932,5.9029,6.1528,7458000.0],["2010-12-03",6.0883,6.1851,5.9754,6.0561,4261900.0],["2010-12-06",6.0319,6.0883,5.9754,5.9754,2718600.0],["2010-12-07",6.1851,6.2093,5.9593,5.9674,5407600.0],["2010-12-08",5.9996,6.548,5.9996,6.3948,11304400.0],["2010-12-09",6.4512,6.4835,6.2415,6.3141,4431300.0],["2010-12-10",6.3867,6.4431,6.2899,6.419,3833200.0],["2010-12-13",6.5399,6.6609,6.4109,6.4593,6461300.0],["2010-12-14",6.4593,6.5157,6.3303,6.3544,3765000.0],["2010-12-15",6.3867,6.5157,6.2657,6.298,3234100.0],["2010-12-16",6.3383,6.4109,6.2577,6.2819,2105400.0],["2010-12-17",6.3786,6.3948,6.2254,6.2738,4685600.0],["2010-12-20",6.3867,6.3867,6.1367,6.2415,3555900.0],["2010-12-21",6.3141,6.5319,6.2819,6.4996,3370700.0],["2010-12-22",6.5399,6.6609,6.4915,6.556,2728300.0],["2010-12-23",6.548,6.6447,6.4431,6.4835,2119300.0],["2010-12-27",6.4593,6.5722,6.4109,6.5399,1115900.0],["2010-12-28",6.556,6.556,6.4512,6.4673,1522200.0],["2010-12-29",6.5883,6.7335,6.5319,6.6044,4520900.0],["2010-12-30",6.5722,6.7093,6.548,6.5964,2179400.0],["2010-12-31",6.5722,6.6044,6.4754,6.5077,2370900.0],["2011-01-03",6.6286,6.9834,6.6286,6.9592,6146000.0],["2011-01-04",7.0479,7.1931,6.7818,6.9996,6881200.0],["2011-01-05",6.9673,7.3786,6.8786,7.2818,7299200.0],["2011-01-06",7.3141,7.4189,7.0963,7.177,7343500.0],["2011-01-07",7.2254,7.3302,7.1286,7.2334,3571200.0],["2011-01-10",7.1367,7.2334,7.0963,7.1528,2639500.0],["2011-01-11",7.2092,7.6124,7.2092,7.5399,9931900.0],["2011-01-12",7.6769,7.7092,7.4673,7.5721,5448900.0],["2011-01-13",7.5721,7.6205,7.4673,7.5721,2703200.0],["2011-01-14",7.5318,7.8463,7.5318,7.7253,4123700.0],["2011-01-18",7.7334,7.7898,7.564,7.7737,3105700.0],["2011-01-19",7.5076,7.5076,6.4754,6.6044,20250100.0],["2011-01-20",6.5802,6.8867,6.3303,6.3625,10151300.0],["2011-01-21",6.4512,6.6286,6.2577,6.3383,7855600.0],["2011-01-24",6.3141,6.419,6.1206,6.2093,6312800.0],["2011-01-25",6.1609,6.1851,5.7013,6.0319,14411800.0],["2011-01-26",6.048,6.1125,5.9029,5.9674,4558000.0],["2011-01-27",5.9271,6.1448,5.8948,6.0077,4026300.0],["2011-01-28",5.9754,6.048,5.669,5.669,5564600.0],["2011-01-31",5.7335,5.919,5.7174,5.79,4604900.0],["2011-02-01",5.8867,6.1932,5.8303,6.048,7716800.0],["2011-02-02",5.9754,6.0561,5.8303,5.9271,8892600.0],["2011-02-03",5.4029,5.798,5.3061,5.7335,23427400.0],["2011-02-04",5.7255,5.798,5.4835,5.4997,7146100.0],["2011-02-07",5.5077,5.5884,5.4271,5.4835,5785600.0],["2011-02-08",5.4835,5.8464,5.4351,5.8061,6975200.0],["2011-02-09",5.8383,5.9512,5.6287,5.6287,5418000.0],["2011-02-10",5.6045,5.7819,5.5964,5.7093,3625900.0],["2011-02-11",6.0883,6.6125,6.0319,6.4754,22360100.0],["2011-02-14",6.5238,6.5641,6.2254,6.2657,5175000.0],["2011-02-15",6.2335,6.4028,6.1851,6.2012,5945600.0],["2011-02-16",6.2843,6.3892,6.0907,6.131,4620000.0],["2011-02-17",6.1149,6.1956,6.0342,6.0504,4122500.0],["2011-02-18",6.0181,6.0262,5.8729,5.9536,4125000.0],["2011-02-22",5.8164,5.889,5.6147,5.6551,5125100.0],["2011-02-23",5.6712,5.7438,5.4857,5.526,4699000.0],["2011-02-24",5.5179,5.76,5.5179,5.6873,5262800.0],["2011-02-25",5.7519,5.7761,5.5905,5.6793,2669900.0],["2011-02-28",5.7277,5.76,5.5744,5.6954,2841600.0],["2011-03-01",5.6873,5.6954,5.3163,5.405,7379300.0],["2011-03-02",5.6067,5.7922,5.5825,5.6712,7785400.0],["2011-03-03",5.8648,5.9536,5.7761,5.8648,4213900.0],["2011-03-04",5.8971,5.9052,5.6793,5.7761,3222500.0],["2011-03-07",5.768,5.8406,5.6389,5.6873,3204800.0],["2011-03-08",5.7116,5.9536,5.6389,5.9374,5595700.0],["2011-03-09",5.9374,6.0504,5.889,5.9778,3896500.0],["2011-03-10",5.7922,5.9213,5.6873,5.7116,4972300.0],["2011-03-11",5.6147,5.7519,5.6147,5.647,2621100.0],["2011-03-14",5.5744,5.6389,5.4857,5.5744,3012400.0],["2011-03-15",5.3969,5.526,5.3566,5.4695,4452800.0],["2011-03-16",5.4695,5.4857,5.1065,5.1307,8357000.0],["2011-03-17",5.2356,5.3082,5.0904,5.1549,4488700.0],["2011-03-18",5.2759,5.4292,5.2195,5.4131,6051100.0],["2011-03-21",5.5099,5.5341,5.405,5.4615,2222800.0],["2011-03-22",5.4615,5.526,5.3243,5.3324,2641500.0],["2011-03-23",5.3485,5.3647,5.1872,5.2759,2097800.0],["2011-03-24",5.3647,5.405,5.2114,5.3566,4470200.0],["2011-03-25",5.3969,5.5905,5.3727,5.4373,3154400.0],["2011-03-28",5.4615,5.7035,5.4615,5.6551,4350200.0],["2011-03-29",5.768,5.8084,5.5502,5.6631,6106200.0],["2011-03-30",5.7277,5.7438,5.4937,5.5986,3024300.0],["2011-03-31",5.5663,5.5986,5.4937,5.4937,1659800.0],["2011-04-01",5.5905,5.6067,5.4695,5.5018,3764000.0],["2011-04-04",5.5099,5.5663,5.4211,5.4453,1888200.0],["2011-04-05",5.4131,5.5099,5.3324,5.3808,2048000.0],["2011-04-06",5.3808,5.5825,5.3808,5.5663,2965700.0],["2011-04-07",5.5583,5.647,5.4776,5.4937,2082900.0],["2011-04-08",5.5421,5.5583,5.2517,5.2759,2220100.0],["2011-04-11",5.3082,5.3324,5.2275,5.2437,2579800.0],["2011-04-12",5.2114,5.2598,5.1307,5.1388,3275200.0],["2011-04-13",5.2033,5.2517,5.0984,5.1388,2735100.0],["2011-04-14",5.1146,5.1226,4.929,5.0178,3142500.0],["2011-04-15",5.2114,5.3243,5.042,5.0662,5369600.0],["2011-04-18",4.9371,4.9855,4.8,4.8403,3467100.0],["2011-04-19",4.9129,4.9371,4.7838,4.8322,2139300.0],["2011-04-20",4.9532,4.9532,4.2514,4.3563,13568600.0],["2011-04-21",4.4047,4.4853,4.2514,4.4531,5647100.0],["2011-04-25",4.4611,4.6709,4.4531,4.5499,4312300.0],["2011-04-26",4.5902,4.7354,4.5741,4.6467,2400000.0],["2011-04-27",4.687,4.7677,4.5015,4.7516,3572100.0],["2011-04-28",4.7112,4.8242,4.679,4.8242,2407100.0],["2011-04-29",4.7677,4.8806,4.7435,4.7838,2057900.0],["2011-05-02",4.808,4.929,4.808,4.8322,3897400.0],["2011-05-03",4.8161,4.8726,4.7758,4.8645,2163500.0],["2011-05-04",4.8887,4.929,4.7354,4.7596,3752200.0],["2011-05-05",4.8403,4.8645,4.5418,4.5822,6217600.0],["2011-05-06",4.6709,4.7354,4.4853,4.4934,3513300.0],["2011-05-09",4.4692,4.5176,4.4127,4.4692,2602800.0],["2011-05-10",4.5015,4.5983,4.4611,4.5902,2317900.0],["2011-05-11",4.566,4.6548,4.4531,4.4611,2452400.0],["2011-05-12",4.445,4.4853,4.2837,4.2998,3848000.0],["2011-05-13",4.3079,4.3805,4.1707,4.1788,3309100.0],["2011-05-16",4.1385,4.203,4.0336,4.0336,5424800.0],["2011-05-17",4.0174,4.0336,3.7351,3.7754,7144100.0],["2011-05-18",3.8077,3.8642,3.6625,3.7996,6549200.0],["2011-05-19",3.8343,3.8343,3.689,3.7778,3069500.0],["2011-05-20",3.7294,3.7698,3.5357,3.5437,4350500.0],["2011-05-23",3.4388,3.5841,3.4227,3.4872,3338500.0],["2011-05-24",3.6083,3.7698,3.568,3.7536,4929700.0],["2011-05-25",3.7617,3.8666,3.6648,3.8263,3668600.0],["2011-05-26",3.8182,3.8909,3.7778,3.8666,1933700.0],["2011-05-27",3.8909,3.9554,3.8021,3.8666,2087700.0],["2011-05-31",4.1169,4.2057,3.9312,4.02,4142800.0],["2011-06-01",3.9877,3.9958,3.6325,3.6729,4408100.0],["2011-06-02",3.6971,3.7536,3.6245,3.7294,2386200.0],["2011-06-03",3.6325,3.6487,3.5437,3.5518,4408700.0],["2011-06-06",3.5115,3.5599,3.3823,3.4307,3773600.0],["2011-06-07",3.4711,3.5115,3.2693,3.3096,4273900.0],["2011-06-08",3.2935,3.2935,2.7849,2.898,10410200.0],["2011-06-09",2.9302,2.9787,2.8415,2.8899,5180800.0],["2011-06-10",2.9948,3.0998,2.8495,2.9545,5754400.0],["2011-06-13",2.9868,3.019,2.8576,2.898,2753000.0],["2011-06-14",2.9706,3.2289,2.9545,3.1643,5235000.0],["2011-06-15",3.0998,3.1886,3.0513,3.0675,3170600.0],["2011-06-16",3.0836,3.2208,3.0433,3.0917,3625300.0],["2011-06-17",3.1643,3.2047,3.124,3.1482,3332500.0],["2011-06-20",3.124,3.2451,3.0998,3.1724,2337300.0],["2011-06-21",3.2047,3.4146,3.1886,3.4065,3701700.0],["2011-06-22",3.3742,3.4872,3.2935,3.4065,3969100.0],["2011-06-23",3.3339,3.3984,3.2128,3.3984,3628400.0],["2011-06-24",3.3984,3.4549,3.1482,3.1643,3210300.0],["2011-06-27",3.1159,3.1482,3.011,3.0755,4051800.0],["2011-06-28",3.1078,3.1805,3.0917,3.1724,3983100.0],["2011-06-29",3.2693,3.3581,3.2208,3.35,3272800.0],["2011-06-30",3.3742,3.4792,3.3419,3.4146,3827600.0],["2011-07-01",3.4388,3.5115,3.3984,3.4469,2944700.0],["2011-07-05",3.4549,3.4549,3.3823,3.4307,1870300.0],["2011-07-06",3.4065,3.7536,3.3984,3.7536,6335600.0],["2011-07-07",3.8343,3.907,3.5115,3.8828,6676000.0],["2011-07-08",3.7133,3.8747,3.689,3.8101,3172600.0],["2011-07-11",3.689,3.7456,3.2774,3.4549,4126000.0],["2011-07-12",3.4388,3.5841,3.4146,3.4227,1942100.0],["2011-07-13",3.4792,3.6164,3.4388,3.5437,2244800.0],["2011-07-14",3.568,3.576,3.3419,3.3581,4201000.0],["2011-07-15",3.3984,3.4146,3.2451,3.2774,1797500.0],["2011-07-18",3.1886,3.1886,2.7607,2.8253,7859700.0],["2011-07-19",2.8818,2.9302,2.7607,2.8092,2683300.0],["2011-07-20",2.8253,2.9302,2.8092,2.9141,2696800.0],["2011-07-21",2.9141,2.9302,2.7123,2.7204,4783900.0],["2011-07-22",2.7284,2.7769,2.6558,2.6719,3442500.0],["2011-07-25",2.6558,2.9141,2.6235,2.8415,5516000.0],["2011-07-26",2.8495,2.9222,2.7769,2.8576,2426400.0],["2011-07-27",2.8415,2.8899,2.68,2.7123,2847500.0],["2011-07-28",2.7365,2.7849,2.6639,2.68,2254600.0],["2011-07-29",2.6396,2.6558,2.5024,2.5589,4287800.0],["2011-08-01",2.6477,2.6962,2.3894,2.4863,5304600.0],["2011-08-02",2.8334,3.1482,2.7527,2.8657,17874100.0],["2011-08-03",2.906,2.9545,2.68,2.793,5627200.0],["2011-08-04",2.7204,2.7204,2.3168,2.341,9990800.0],["2011-08-05",2.4298,2.4701,2.0907,2.228,8681700.0],["2011-08-08",2.0665,2.0988,1.5983,1.5983,9835600.0],["2011-08-09",1.8163,2.0746,1.7759,2.0665,9508600.0],["2011-08-10",1.9777,2.0827,1.9051,1.9051,7033200.0],["2011-08-11",1.9858,2.2037,1.9131,2.1392,4743600.0],["2011-08-12",2.228,2.2522,2.0181,2.0342,3659100.0],["2011-08-15",2.0665,2.2441,2.0584,2.2037,3346900.0],["2011-08-16",2.1795,2.2199,2.0423,2.1069,2771700.0],["2011-08-17",2.1311,2.1795,2.0746,2.0907,2372100.0],["2011-08-18",1.9962,2.0123,1.681,1.883,5204200.0],["2011-08-19",1.7699,1.9477,1.7699,1.8265,3783600.0],["2011-08-22",1.8911,1.9558,1.6567,1.6648,3552100.0],["2011-08-23",1.681,1.6891,1.5759,1.6163,5460000.0],["2011-08-24",1.6163,1.98,1.6163,1.9477,7989600.0],["2011-08-25",2.0285,2.3275,1.9154,2.182,10478400.0],["2011-08-26",2.182,2.4649,2.0366,2.3922,9224600.0],["2011-08-29",2.4972,2.9013,2.4972,2.8367,8794100.0],["2011-08-30",2.7316,2.8771,2.6912,2.8043,5157800.0],["2011-08-31",2.8771,2.9983,2.6023,2.6912,7284500.0],["2011-09-01",2.7074,2.7639,2.5457,2.5942,4416100.0],["2011-09-02",2.5134,2.5134,2.3356,2.4487,4894100.0],["2011-09-06",2.3598,2.5134,2.279,2.4487,4612800.0],["2011-09-07",2.6508,2.8286,2.6104,2.8205,7571600.0],["2011-09-08",2.7235,2.8205,2.5942,2.6508,4713000.0],["2011-09-09",2.6346,2.6427,2.2386,2.2952,7397600.0],["2011-09-12",2.2305,2.4326,2.1416,2.2548,6345300.0],["2011-09-13",2.279,2.3356,2.077,2.1416,5345900.0],["2011-09-14",2.1659,2.2629,2.0689,2.2305,4640100.0],["2011-09-15",2.2629,2.3114,2.1336,2.279,5300700.0],["2011-09-16",2.279,2.3356,2.1659,2.1901,3079400.0],["2011-09-19",2.1093,2.1093,2.0043,2.0689,3432600.0],["2011-09-20",2.0851,2.174,2.0204,2.0608,2467000.0],["2011-09-21",2.0608,2.1982,2.0204,2.0285,3249500.0],["2011-09-22",1.9154,1.9234,1.7456,1.778,6254300.0],["2011-09-23",1.7456,1.8992,1.7456,1.786,3512200.0],["2011-09-26",1.8588,1.8911,1.6244,1.7052,5437200.0],["2011-09-27",1.8103,1.9558,1.7456,1.8507,6744700.0],["2011-09-28",1.8588,1.9315,1.8103,1.8265,3460400.0],["2011-09-29",1.9315,1.9477,1.8022,1.883,3800900.0],["2011-09-30",1.8588,1.8911,1.7376,1.7699,3418500.0],["2011-10-03",1.7376,1.8345,1.6163,1.6163,5560800.0],["2011-10-04",1.6567,1.7052,1.4547,1.6567,6194600.0],["2011-10-05",1.6487,1.7376,1.5921,1.681,5738100.0],["2011-10-06",1.6971,1.9154,1.6567,1.883,7929700.0],["2011-10-07",1.9315,1.9638,1.7214,1.786,4716000.0],["2011-10-10",1.8507,1.98,1.8184,1.9477,4227200.0],["2011-10-11",1.9234,2.0932,1.883,2.0608,4097600.0],["2011-10-12",2.0932,2.1012,1.9234,1.9315,5457100.0],["2011-10-13",1.9073,2.0204,1.8992,1.9962,2902900.0],["2011-10-14",2.0285,2.0851,1.8992,1.9558,2615800.0],["2011-10-17",1.9234,1.9477,1.8426,1.8507,2304800.0],["2011-10-18",1.8669,2.0527,1.7537,2.0204,5339000.0],["2011-10-19",2.0123,2.1982,1.98,2.1336,5395800.0],["2011-10-20",2.1336,2.2063,2.0123,2.1255,3097800.0],["2011-10-21",1.9962,2.0608,1.9477,1.98,4485800.0],["2011-10-24",1.9558,1.9719,1.778,1.9315,6088500.0],["2011-10-25",1.8992,1.9558,1.8426,1.8588,2548500.0],["2011-10-26",1.883,1.9154,1.778,1.8022,4138500.0],["2011-10-27",1.9154,2.0689,1.8345,1.9881,9920300.0],["2011-10-28",2.0043,2.1497,1.9396,2.0527,5867300.0],["2011-10-31",2.0366,2.0447,1.8992,1.8992,6784300.0],["2011-11-01",2.0285,2.3033,1.9234,2.0608,16206700.0],["2011-11-02",2.1982,2.2467,2.0932,2.182,6507000.0],["2011-11-03",2.2225,2.3033,2.1416,2.2709,6002500.0],["2011-11-04",2.2386,2.3356,2.1982,2.2952,4443900.0],["2011-11-07",2.279,2.4164,2.1821,2.4003,6751000.0],["2011-11-08",2.4407,2.7882,2.4245,2.7478,13269900.0],["2011-11-09",2.5781,2.6185,2.4649,2.5134,8546700.0],["2011-11-10",2.473,2.5053,2.1901,2.2305,11304700.0],["2011-11-11",1.9719,2.1497,1.9315,2.0689,9488600.0],["2011-11-14",2.0447,2.174,2.0043,2.0447,4463200.0],["2011-11-15",2.0285,2.0527,1.9073,2.0043,6466400.0],["2011-11-16",1.9719,2.0608,1.9396,1.9558,3283300.0],["2011-11-17",1.9582,2.0067,1.9015,1.9015,3285200.0],["2011-11-18",1.9177,1.9744,1.8773,1.8935,3623700.0],["2011-11-21",1.853,1.8692,1.7397,1.764,4489000.0],["2011-11-22",1.7721,1.8368,1.7316,1.7559,2595200.0],["2011-11-23",1.7397,1.7478,1.6183,1.7235,5857200.0],["2011-11-25",1.7154,1.8287,1.6912,1.7721,1961300.0],["2011-11-28",1.9096,1.9501,1.853,1.9339,4479600.0],["2011-11-29",1.942,1.9501,1.6426,1.6507,8995900.0],["2011-11-30",1.7721,1.8206,1.7235,1.7478,6396600.0],["2011-12-01",1.7559,1.9501,1.7316,1.9015,5607500.0],["2011-12-02",1.9258,1.9986,1.8044,1.8125,6089600.0],["2011-12-05",1.8611,2.0148,1.8611,2.0148,5237100.0],["2011-12-06",2.0148,2.0957,1.9258,1.9339,3362100.0],["2011-12-07",1.9501,2.0957,1.8773,2.0715,6346900.0],["2011-12-08",2.0472,2.2333,1.9096,1.942,8534800.0],["2011-12-09",1.9986,2.0472,1.9096,1.9258,7000400.0],["2011-12-12",1.8773,1.8935,1.7802,1.7964,4750200.0],["2011-12-13",1.8692,1.8773,1.7235,1.7559,4987000.0],["2011-12-14",1.7559,1.7721,1.6993,1.7073,3906400.0],["2011-12-15",1.7478,1.7559,1.6831,1.6993,4746500.0],["2011-12-16",1.6912,1.7154,1.6345,1.6507,5688400.0],["2011-12-19",1.6588,1.7154,1.5779,1.5779,6500600.0],["2011-12-20",1.6507,1.7073,1.5941,1.675,7320000.0],["2011-12-21",1.6669,1.6831,1.5455,1.5941,6158200.0],["2011-12-22",1.6022,1.8206,1.6022,1.7235,12227200.0],["2011-12-23",1.7235,1.8206,1.7235,1.8206,4025900.0],["2011-12-27",1.8206,1.9177,1.7883,1.8611,4674200.0],["2011-12-28",1.8449,1.8935,1.7802,1.7802,3307600.0],["2011-12-29",1.7802,1.853,1.7721,1.8287,2219300.0],["2011-12-30",1.7964,1.9501,1.7802,1.8935,3967200.0],["2012-01-03",1.9177,1.9339,1.7883,1.853,7350000.0],["2012-01-04",1.8287,1.9177,1.8206,1.8854,3427800.0],["2012-01-05",1.853,2.1362,1.8449,2.0957,11604200.0],["2012-01-06",2.0472,2.0553,1.9663,1.9744,3628300.0],["2012-01-09",1.9825,2.031,1.8854,1.9177,2765500.0],["2012-01-10",1.9582,2.0796,1.9177,2.0472,5309200.0],["2012-01-11",2.0229,2.2495,1.9663,2.1848,7717000.0],["2012-01-12",2.2495,2.5489,2.2333,2.4032,15845900.0],["2012-01-13",2.5246,2.6379,2.3628,2.4194,11742300.0],["2012-01-17",2.4761,2.5084,2.3223,2.3709,6711600.0],["2012-01-18",2.3466,2.4842,2.29,2.4842,5025800.0],["2012-01-19",2.557,2.6298,2.4518,2.4922,5273500.0],["2012-01-20",2.4518,2.5489,2.4356,2.5003,4299800.0],["2012-01-23",2.4922,2.5893,2.4032,2.4032,5651300.0],["2012-01-24",2.3628,2.4599,2.3061,2.3871,6518300.0],["2012-01-25",2.4761,2.5003,2.3142,2.3304,7566000.0],["2012-01-26",2.3466,2.3871,2.0957,2.0957,9704400.0],["2012-01-27",2.0877,2.1686,1.9582,2.1524,9938800.0],["2012-01-30",2.12,2.298,2.0067,2.2252,9703400.0],["2012-01-31",2.1767,2.2495,2.0877,2.2252,5841700.0],["2012-02-01",2.2495,2.3628,2.2414,2.2576,5561300.0],["2012-02-02",2.2657,2.298,2.2252,2.2738,3255000.0],["2012-02-03",2.3871,2.5489,2.379,2.4761,8227400.0],["2012-02-06",2.468,2.6298,2.4275,2.6217,7204400.0],["2012-02-07",2.6298,2.7755,2.5732,2.6541,8245500.0],["2012-02-08",2.6784,2.8078,2.6541,2.7755,8194300.0],["2012-02-09",2.8159,3.0668,2.7188,2.9939,11799900.0],["2012-02-10",2.9292,2.9292,2.7269,2.7431,6840800.0],["2012-02-13",2.8564,2.9373,2.7916,2.9373,4976500.0],["2012-02-14",2.9211,3.0506,2.8887,2.9211,6402100.0],["2012-02-15",2.9373,2.9535,2.7512,2.7512,6537000.0],["2012-02-16",2.7674,2.9373,2.7674,2.9211,4649600.0],["2012-02-17",2.9454,3.0829,2.9454,3.0425,4783600.0],["2012-02-21",3.1153,3.3985,3.002,3.3176,10035500.0],["2012-02-22",3.3014,3.3985,3.091,3.1558,8734200.0],["2012-02-23",3.1744,3.3201,2.9881,3.0448,14194200.0],["2012-02-24",3.0367,3.0691,2.8667,2.9314,9432800.0],["2012-02-27",2.8748,3.1663,2.7938,3.0529,4863000.0],["2012-02-28",3.1015,3.1906,3.0367,3.0448,4273300.0],["2012-02-29",3.0691,3.1582,2.98,3.0691,5465600.0],["2012-03-01",3.0772,3.0772,2.9719,2.9881,4900800.0],["2012-03-02",2.9962,3.0205,2.8586,2.8667,3983100.0],["2012-03-05",2.8748,2.98,2.7857,2.9719,4258100.0],["2012-03-06",2.8748,2.9153,2.7776,2.8019,4767100.0],["2012-03-07",2.8991,2.9962,2.8505,2.9962,3354900.0],["2012-03-08",3.0205,3.1339,2.9476,3.0772,4538600.0],["2012-03-09",3.1096,3.2554,3.0934,3.1744,4398500.0],["2012-03-12",3.1501,3.2392,3.0286,3.061,3926400.0],["2012-03-13",3.0934,3.2149,3.0934,3.2149,4480000.0],["2012-03-14",3.2068,3.4497,3.1987,3.4416,7487900.0],["2012-03-15",3.474,3.6279,3.3768,3.555,8015200.0],["2012-03-16",3.5874,3.6279,3.3363,3.3768,7006700.0],["2012-03-19",3.3768,3.636,3.3282,3.5388,8347400.0],["2012-03-20",3.5307,3.6279,3.4092,3.6117,5582800.0],["2012-03-21",3.6846,3.7898,3.6603,3.7331,7583100.0],["2012-03-22",3.6846,3.7008,3.5793,3.6036,5330700.0],["2012-03-23",3.5955,3.6036,3.4416,3.5793,4325400.0],["2012-03-26",3.6522,3.7493,3.6117,3.7089,3232000.0],["2012-03-27",3.725,3.7655,3.6117,3.6117,4504800.0],["2012-03-28",3.6198,3.6603,3.4821,3.6117,3952700.0],["2012-03-29",3.5469,3.6117,3.4497,3.5469,3901700.0],["2012-03-30",3.6036,3.6117,3.4821,3.5226,3521400.0],["2012-04-02",3.4983,3.6036,3.4254,3.5226,4163900.0],["2012-04-03",3.5226,3.5631,3.4416,3.4578,4442400.0],["2012-04-04",3.4254,3.4254,3.2797,3.3363,4018200.0],["2012-04-05",3.304,3.3363,3.142,3.1663,5073300.0],["2012-04-09",3.0529,3.0772,2.9395,2.9638,5456300.0],["2012-04-10",3.0043,3.1582,2.8181,2.8262,8409300.0],["2012-04-11",2.9395,3.0691,2.9395,2.9881,4722900.0],["2012-04-12",3.0205,3.0529,2.9638,3.0205,3107700.0],["2012-04-13",2.9962,2.9962,2.8667,2.8667,2544600.0],["2012-04-16",2.8991,2.9476,2.7776,2.7857,2763000.0],["2012-04-17",2.8262,2.8991,2.7938,2.8181,2978000.0],["2012-04-18",2.8019,2.81,2.6156,2.6885,5517300.0],["2012-04-19",2.6966,2.7128,2.567,2.5913,3029200.0],["2012-04-20",2.6399,2.6399,2.5023,2.5104,2990000.0],["2012-04-23",2.4618,2.5104,2.3484,2.3646,4345000.0],["2012-04-24",2.3727,2.5427,2.3646,2.5347,3994300.0],["2012-04-25",2.5751,2.6966,2.5589,2.6723,4539300.0],["2012-04-26",2.6399,2.6723,2.5427,2.5832,3184200.0],["2012-04-27",2.5832,2.6399,2.4942,2.6318,3005600.0],["2012-04-30",2.6156,2.6237,2.5104,2.5266,2130000.0],["2012-05-01",2.4051,2.4942,2.2026,2.3403,12818700.0],["2012-05-02",2.2755,2.3079,2.1136,2.1217,7644800.0],["2012-05-03",2.0407,2.0812,1.8787,1.9597,11172200.0],["2012-05-04",1.9516,2.0164,1.8301,2.0083,6990500.0],["2012-05-07",1.9273,2.0569,1.9273,2.0002,3717200.0],["2012-05-08",1.9678,2.0083,1.9111,1.9516,3236800.0],["2012-05-09",1.9111,2.0164,1.8787,1.9678,3873900.0],["2012-05-10",2.0002,2.0569,1.9678,1.9678,2997200.0],["2012-05-11",1.9516,1.9759,1.8787,1.9111,3637700.0],["2012-05-14",1.8787,1.9273,1.8463,1.9192,4034400.0],["2012-05-15",1.9273,1.9354,1.8382,1.8463,2233500.0],["2012-05-16",1.8625,1.8949,1.7411,1.7411,2109800.0],["2012-05-17",1.7516,1.8003,1.6786,1.6867,2313000.0],["2012-05-18",1.711,1.7354,1.6218,1.6381,2962500.0],["2012-05-21",1.7759,1.9381,1.711,1.9381,5020200.0],["2012-05-22",1.9381,2.3355,1.8651,2.1165,10398100.0],["2012-05-23",2.0679,2.076,1.8813,2.0111,4100000.0],["2012-05-24",2.0192,2.0679,1.93,2.0597,2850700.0],["2012-05-25",2.0679,2.076,1.9705,1.9787,1672300.0],["2012-05-29",2.0192,2.1489,2.003,2.1327,2672300.0],["2012-05-30",2.0597,2.0679,1.9462,2.0111,3010700.0],["2012-05-31",2.003,2.0192,1.9057,2.0111,1931500.0],["2012-06-01",1.9057,1.9381,1.7921,1.8003,4754300.0],["2012-06-04",1.8084,1.8084,1.7516,1.784,1893800.0],["2012-06-05",1.7678,2.0354,1.7678,1.9219,6794000.0],["2012-06-06",2.0111,2.0192,1.9624,1.9868,3915100.0],["2012-06-07",2.0516,2.0922,1.9868,2.003,3181400.0],["2012-06-08",1.9868,2.1003,1.9462,2.0841,2905600.0],["2012-06-11",2.1327,2.1733,1.9624,1.9624,3439200.0],["2012-06-12",1.9868,2.076,1.9787,2.0679,1891600.0],["2012-06-13",2.0679,2.1003,2.0192,2.0435,1540500.0],["2012-06-14",2.0679,2.1327,2.0516,2.1165,1956700.0],["2012-06-15",2.1084,2.23,2.1084,2.23,2780800.0],["2012-06-18",2.23,2.3111,2.2057,2.2787,3009800.0],["2012-06-19",2.3111,2.4084,2.2868,2.3679,3243600.0],["2012-06-20",2.3922,2.4166,2.2625,2.3436,2966500.0],["2012-06-21",2.3436,2.376,2.2138,2.23,2373200.0],["2012-06-22",2.2625,2.2787,2.1976,2.2787,2500600.0],["2012-06-25",2.2138,2.2787,2.1489,2.1733,2659400.0],["2012-06-26",2.1895,2.23,2.1246,2.1408,1794800.0],["2012-06-27",2.1571,2.3841,2.1327,2.376,4120300.0],["2012-06-28",2.3274,2.5787,2.2949,2.5706,5127900.0],["2012-06-29",2.6598,2.6842,2.5544,2.6679,4128700.0],["2012-07-02",2.6761,2.749,2.5868,2.749,2524600.0],["2012-07-03",2.7571,2.8545,2.749,2.8058,2015600.0],["2012-07-05",2.7896,2.8301,2.6031,2.6842,2556600.0],["2012-07-06",2.6193,2.676,2.5868,2.6112,2228100.0],["2012-07-09",2.595,2.6923,2.3598,2.4895,5455700.0],["2012-07-10",2.522,2.5868,2.4328,2.4652,2809700.0],["2012-07-11",2.4733,2.4976,2.376,2.4166,1915500.0],["2012-07-12",2.4003,2.4084,2.2382,2.3192,4002300.0],["2012-07-13",2.3355,2.4652,2.3355,2.4409,2349700.0],["2012-07-16",2.4247,2.522,2.4247,2.449,1830400.0],["2012-07-17",2.4814,2.5058,2.3517,2.4166,1964500.0],["2012-07-18",2.4166,2.5058,2.3679,2.4814,3019600.0],["2012-07-19",2.4895,2.5058,2.3598,2.4003,2795400.0],["2012-07-20",2.3598,2.4003,2.3111,2.3517,2536500.0],["2012-07-23",2.2706,2.2787,2.1895,2.2057,5092200.0],["2012-07-24",2.23,2.2544,2.1571,2.2219,3587600.0],["2012-07-25",2.2625,2.2868,2.1489,2.2463,2680300.0],["2012-07-26",2.2706,2.3111,2.1895,2.2219,2965300.0],["2012-07-27",2.2382,2.2868,2.1652,2.2706,2469100.0],["2012-07-30",2.2463,2.376,2.2463,2.2949,1967400.0],["2012-07-31",2.2949,2.3679,2.2706,2.2706,3830700.0],["2012-08-01",2.2219,2.7166,2.2057,2.5382,9375500.0],["2012-08-02",2.3192,2.5058,2.1489,2.1814,9772200.0],["2012-08-03",2.23,2.3192,2.1489,2.3192,3960200.0],["2012-08-06",2.3274,2.5301,2.3274,2.522,3601100.0],["2012-08-07",2.5382,2.5706,2.4571,2.4814,3867500.0],["2012-08-08",2.4571,2.4814,2.4003,2.4003,3384000.0],["2012-08-09",2.4003,2.4571,2.3922,2.4328,2337000.0],["2012-08-10",2.4166,2.5463,2.4084,2.5139,3082500.0],["2012-08-13",2.5139,2.6517,2.5139,2.6031,3483900.0],["2012-08-14",2.6679,2.7004,2.522,2.5301,3164500.0],["2012-08-15",2.5382,2.6436,2.5058,2.5706,1436000.0],["2012-08-16",2.5706,2.6436,2.5706,2.6274,2157800.0],["2012-08-17",2.6274,2.7166,2.5544,2.7085,3517900.0],["2012-08-20",2.7734,2.8301,2.7004,2.7409,2517700.0],["2012-08-21",2.7653,2.9031,2.7166,2.7896,4742600.0],["2012-08-22",2.7896,2.8301,2.7004,2.7571,2000400.0],["2012-08-23",2.7515,2.7677,2.6459,2.7109,1977500.0],["2012-08-24",2.6865,2.792,2.6541,2.7271,1666700.0],["2012-08-27",2.7352,2.7596,2.6541,2.6622,3827400.0],["2012-08-28",2.6541,2.7758,2.6459,2.7433,1875800.0],["2012-08-29",2.7433,2.8732,2.7271,2.8326,1965200.0],["2012-08-30",2.8002,2.9138,2.7758,2.8489,2757600.0],["2012-08-31",2.8813,2.9057,2.719,2.7271,2099100.0],["2012-09-04",2.7433,2.7758,2.6703,2.7109,2048300.0],["2012-09-05",2.7352,2.7433,2.6622,2.6784,1260600.0],["2012-09-06",2.8083,3.279,2.7758,3.279,11354800.0],["2012-09-07",3.279,3.6443,3.1979,3.5144,10844000.0],["2012-09-10",3.4982,3.8228,3.3115,3.7498,10366900.0],["2012-09-11",3.555,3.9689,3.4982,3.9283,11616400.0],["2012-09-12",3.9121,3.977,3.6848,3.8959,6297400.0],["2012-09-13",3.8553,3.8796,3.6605,3.693,8370000.0],["2012-09-14",3.7417,4.0257,3.7335,3.8309,6285700.0],["2012-09-17",3.8147,3.8472,3.5956,3.6848,2664200.0],["2012-09-18",3.6686,3.766,3.5306,3.5712,2761100.0],["2012-09-19",3.5874,3.8796,3.5874,3.7985,3876300.0],["2012-09-20",3.7417,3.766,3.6118,3.6524,2298400.0],["2012-09-21",3.6605,3.8553,3.6605,3.7335,3843600.0],["2012-09-24",3.7011,3.7335,3.5874,3.6686,2591000.0],["2012-09-25",3.7011,3.766,3.4251,3.4901,3557900.0],["2012-09-26",3.4901,3.6767,3.4414,3.5388,3386700.0],["2012-09-27",3.5388,3.6199,3.5063,3.5631,3268900.0],["2012-09-28",3.5306,3.5631,3.4008,3.5225,3631000.0],["2012-10-01",3.5712,3.6524,3.4332,3.4738,4825700.0],["2012-10-02",3.4982,3.5956,3.4819,3.5144,2508500.0],["2012-10-03",3.5306,3.6686,3.5063,3.6118,3194100.0],["2012-10-04",3.6524,3.8553,3.6443,3.7741,3990700.0],["2012-10-05",3.8147,3.9283,3.6848,3.7498,2906800.0],["2012-10-08",3.7092,3.7173,3.5144,3.555,2729700.0],["2012-10-09",3.555,3.6361,3.4657,3.4901,3649600.0],["2012-10-10",3.4982,3.555,3.4657,3.5469,2057300.0],["2012-10-11",3.5712,3.628,3.4901,3.5469,2998200.0],["2012-10-12",3.5306,3.6118,3.5225,3.5306,1763300.0],["2012-10-15",3.5388,3.7498,3.5306,3.7335,2773400.0],["2012-10-16",3.7741,3.977,3.7579,3.8309,4623800.0],["2012-10-17",3.8472,4.1799,3.8147,4.1637,7370900.0],["2012-10-18",4.1637,4.2936,3.9527,3.9527,4645700.0],["2012-10-19",3.904,3.9283,3.7498,3.7822,4057300.0],["2012-10-22",3.7985,3.8959,3.7741,3.8553,2988400.0],["2012-10-23",3.7741,3.7985,3.7254,3.7254,2243600.0],["2012-10-24",3.7417,3.7741,3.5956,3.6199,3194500.0],["2012-10-25",3.6767,3.7741,3.5956,3.7092,2903800.0],["2012-10-26",3.7173,3.7335,3.5469,3.5712,2042900.0],["2012-10-31",3.5793,3.8391,3.5469,3.8066,4229000.0],["2012-11-01",4.0988,4.4397,4.0663,4.3585,15280800.0],["2012-11-02",4.391,4.5046,4.2368,4.3666,7387100.0],["2012-11-05",3.9365,4.0663,3.6848,3.9202,12378200.0],["2012-11-06",3.9365,4.0014,3.8066,3.8228,4556800.0],["2012-11-07",3.7498,3.8309,3.628,3.628,5568900.0],["2012-11-08",3.6524,3.7985,3.6524,3.7092,4123800.0],["2012-11-09",3.6686,3.7822,3.5712,3.7011,3230300.0],["2012-11-12",3.7173,3.7985,3.6848,3.7092,1898500.0],["2012-11-13",3.6524,3.7985,3.4008,3.5144,10509400.0],["2012-11-14",3.5144,3.6118,3.2222,3.2547,6563500.0],["2012-11-15",3.2547,3.3764,3.1005,3.1735,6393400.0],["2012-11-16",3.1654,3.4089,3.0355,3.3927,5240500.0],["2012-11-19",3.4982,3.5956,3.4251,3.5063,2254200.0],["2012-11-20",3.4982,3.5631,3.3277,3.4089,3149400.0],["2012-11-21",3.4438,3.4763,3.3788,3.4601,1837100.0],["2012-11-23",3.4925,3.5088,3.3788,3.4438,1449800.0],["2012-11-26",3.4194,3.4763,3.3707,3.4438,2122100.0],["2012-11-27",3.4438,3.525,3.4113,3.4357,1765100.0],["2012-11-28",3.4113,3.4844,3.3545,3.4763,1955100.0],["2012-11-29",3.525,3.5819,3.4519,3.5332,3269800.0],["2012-11-30",3.525,3.59,3.4925,3.5575,2160400.0],["2012-12-03",3.5819,3.72,3.5819,3.6956,4570400.0],["2012-12-04",3.7037,3.7525,3.6387,3.7443,2981300.0],["2012-12-05",3.7443,3.7931,3.655,3.7525,3289800.0],["2012-12-06",3.7525,3.8905,3.7118,3.8824,2636600.0],["2012-12-07",3.9149,3.9555,3.8174,3.8418,3043900.0],["2012-12-10",3.8499,3.9068,3.7849,3.9068,2241700.0],["2012-12-11",3.9311,4.0611,3.9149,3.9718,3727500.0],["2012-12-12",3.9961,4.0692,3.9393,4.0124,4086300.0],["2012-12-13",4.0124,4.1586,3.9961,4.1017,3869500.0],["2012-12-14",4.0936,4.1667,3.9311,4.0205,3531100.0],["2012-12-17",4.0449,4.1342,4.0205,4.1342,2569700.0],["2012-12-18",4.1586,4.3048,4.1586,4.2723,4079400.0],["2012-12-19",4.2885,4.3697,4.2317,4.2966,3473000.0],["2012-12-20",4.2885,4.3616,4.2235,4.321,2756400.0],["2012-12-21",4.118,4.2642,4.053,4.1667,2941600.0],["2012-12-24",4.1829,4.4266,4.1829,4.386,1775200.0],["2012-12-26",4.4022,4.654,4.386,4.5809,5855200.0],["2012-12-27",4.589,4.7028,4.4997,4.6865,5612200.0],["2012-12-28",4.5972,4.7271,4.5809,4.6459,3978900.0],["2012-12-31",4.6703,5.117,4.5972,4.9627,9336700.0],["2013-01-02",5.2551,5.2957,4.9383,5.1251,9596700.0],["2013-01-03",5.1251,5.2713,5.0764,5.1982,6655800.0],["2013-01-04",5.1982,5.2794,5.0764,5.2632,5477000.0],["2013-01-07",5.2551,5.2794,5.0926,5.1495,4099600.0],["2013-01-08",5.1576,5.2469,5.0114,5.0764,3267100.0],["2013-01-09",5.117,5.1657,4.8652,5.0845,5261800.0],["2013-01-10",5.1332,5.1576,4.8896,4.9789,4043300.0],["2013-01-11",4.9952,5.0601,4.8977,5.0195,3884600.0],["2013-01-14",4.987,5.0439,4.8896,4.9464,3714100.0],["2013-01-15",4.8977,4.987,4.849,4.9627,3289400.0],["2013-01-16",4.9627,5.0358,4.8814,4.9058,2696800.0],["2013-01-17",4.9221,5.0764,4.8814,5.0195,2503700.0],["2013-01-18",5.0114,5.0601,4.9464,4.987,2603700.0],["2013-01-22",4.9789,5.3769,4.9789,5.3769,5559100.0],["2013-01-23",5.385,5.5881,5.3607,5.4175,5055600.0],["2013-01-24",5.4175,5.4825,5.1576,5.1901,4309200.0],["2013-01-25",5.2551,5.3931,5.2063,5.3607,3655600.0],["2013-01-28",5.3607,5.5069,5.3607,5.4094,2823700.0],["2013-01-29",5.3688,5.4662,5.1251,5.2226,2696900.0],["2013-01-30",5.2226,5.3038,5.1007,5.1332,3500100.0],["2013-01-31",5.1251,5.2632,5.1089,5.2226,1571300.0],["2013-02-01",5.2794,5.5718,5.2713,5.4987,3822800.0],["2013-02-04",5.4175,5.6043,5.4013,5.5637,3119300.0],["2013-02-05",5.5962,5.6693,5.5393,5.5962,2949600.0],["2013-02-06",5.5718,5.8074,5.5718,5.7262,4223900.0],["2013-02-07",5.6855,5.7262,5.4256,5.5881,2701300.0],["2013-02-08",5.6206,5.6855,5.4013,5.4581,3517200.0],["2013-02-11",5.1414,5.718,5.052,5.2876,11988000.0],["2013-02-12",5.3038,5.6043,5.2794,5.6043,6338100.0],["2013-02-13",5.5881,5.8155,5.4256,5.6368,4646600.0],["2013-02-14",5.6206,5.8805,5.6124,5.8561,2687100.0],["2013-02-15",5.8805,5.9455,5.8317,5.8886,3774600.0],["2013-02-19",5.8886,6.2379,5.8886,6.1648,5885200.0],["2013-02-20",6.449,6.7252,6.0835,6.0917,10922300.0],["2013-02-21",6.0535,6.2972,5.8747,6.2647,6740800.0],["2013-02-22",6.3947,6.5654,6.3541,6.4597,6281300.0],["2013-02-25",6.7116,6.8904,6.5816,6.6222,13532900.0],["2013-02-26",6.4841,7.061,6.4191,6.8498,21703600.0],["2013-02-27",6.801,7.0773,6.7441,6.866,65971000.0],["2013-02-28",6.8741,7.4185,6.866,7.1585,21647800.0],["2013-03-01",7.1179,7.4917,6.9879,7.451,18889100.0],["2013-03-04",7.7679,8.158,7.6461,8.0198,25559500.0],["2013-03-05",8.6617,8.8974,8.3286,8.5236,36620700.0],["2013-03-06",8.6049,8.6374,7.8654,8.0686,40069500.0],["2013-03-07",7.9223,8.0767,7.5242,7.6136,22046900.0],["2013-03-08",7.7517,8.0036,7.6136,7.7436,10478800.0],["2013-03-11",7.6704,8.288,7.6704,8.1986,12604100.0],["2013-03-12",8.2148,8.3205,7.8898,8.0686,8531300.0],["2013-03-13",8.0523,8.2717,7.9548,8.2392,9690700.0],["2013-03-14",8.3123,8.5399,8.2067,8.4342,10004500.0],["2013-03-15",8.483,8.4992,8.1092,8.158,11094000.0],["2013-03-18",7.9792,8.4992,7.9304,8.2636,10431900.0],["2013-03-19",8.3773,8.4911,7.9792,8.0361,10801300.0],["2013-03-20",8.1336,8.3042,8.0686,8.2311,9234200.0],["2013-03-21",8.1823,8.3855,8.1336,8.2148,6726400.0],["2013-03-22",8.288,8.418,8.2555,8.353,7140300.0],["2013-03-25",8.4505,8.6699,8.1661,8.3692,11120100.0],["2013-03-26",8.4342,8.6292,8.2798,8.3205,7068800.0],["2013-03-27",8.223,8.4911,8.1498,8.4749,6515800.0],["2013-03-28",8.5399,8.7186,8.4748,8.7024,12350700.0],["2013-04-01",8.7024,8.9786,8.3773,8.4098,10724600.0],["2013-04-02",8.5155,8.6617,8.2555,8.288,8356400.0],["2013-04-03",8.288,8.4261,7.8167,8.0036,12520300.0],["2013-04-04",8.0442,8.3773,7.9223,8.3042,9502600.0],["2013-04-05",8.0767,8.2798,7.9873,8.2473,7174900.0],["2013-04-08",8.5236,8.743,8.3448,8.7186,10242100.0],["2013-04-09",9.0518,9.2143,8.8242,8.9136,13432800.0],["2013-04-10",9.0111,9.2061,8.8974,9.1574,9701300.0],["2013-04-11",9.198,9.3686,9.003,9.198,6909000.0],["2013-04-12",9.1005,9.2305,8.9624,9.068,4951500.0],["2013-04-15",9.0111,9.0193,8.418,8.4911,8013600.0],["2013-04-16",8.7267,8.743,8.4098,8.6536,7065200.0],["2013-04-17",8.5642,8.678,8.2067,8.2555,7489000.0],["2013-04-18",8.3286,8.4423,7.9954,8.1823,7477700.0],["2013-04-19",8.223,8.7511,8.1417,8.6861,6929600.0],["2013-04-22",8.7105,8.7349,8.4017,8.6942,5455300.0],["2013-04-23",8.7917,9.0518,8.7267,8.9786,5666300.0],["2013-04-24",8.938,9.1736,8.7349,9.1574,4713500.0],["2013-04-25",9.1818,9.7099,9.1818,9.5068,9482400.0],["2013-04-26",9.5393,9.7099,9.3687,9.5718,5763000.0],["2013-04-29",9.9374,9.9456,9.6693,9.7668,8882100.0],["2013-04-30",9.5312,9.8724,9.5312,9.7099,10184400.0],["2013-05-01",9.7018,9.8806,9.0436,9.2955,14948300.0],["2013-05-02",9.523,9.7262,9.328,9.6612,7085700.0],["2013-05-03",9.7587,10.0756,9.7587,9.8237,9508200.0],["2013-05-06",9.9131,10.3762,9.8887,10.1487,12899800.0],["2013-05-07",10.4575,10.7012,10.2787,10.5875,15613000.0],["2013-05-08",10.6606,10.75,10.4006,10.5875,7643100.0],["2013-05-09",10.5631,10.7825,10.49,10.5793,8271000.0],["2013-05-10",10.62,10.7825,10.5712,10.7744,4641800.0],["2013-05-13",10.7094,11.01,10.7094,10.8637,5076700.0],["2013-05-14",10.9694,11.4406,10.9369,11.3675,12151500.0],["2013-05-15",11.5219,11.6519,10.8556,11.1319,11582700.0],["2013-05-16",11.2375,11.2538,10.5712,10.7825,8503700.0],["2013-05-17",10.9775,11.1969,10.8394,11.1237,4898600.0],["2013-05-20",11.1319,11.3756,11.01,11.0669,6701900.0],["2013-05-21",11.1481,11.3269,11.0669,11.1562,4902800.0],["2013-05-22",11.2131,11.4569,10.5306,10.7825,11030100.0],["2013-05-23",10.281,10.9556,9.9559,10.8906,11213200.0],["2013-05-24",10.7849,10.8174,10.4517,10.6711,7147100.0],["2013-05-28",10.9881,11.0938,10.8581,10.9637,6103400.0],["2013-05-29",10.8093,10.9962,10.5167,10.7443,5099000.0],["2013-05-30",10.7524,10.9068,10.6386,10.7036,4573900.0],["2013-05-31",10.6061,10.728,10.4517,10.4598,4852800.0],["2013-06-03",10.4923,10.6468,9.9803,10.3867,8416100.0],["2013-06-04",10.3867,10.6468,9.8828,10.0047,9632200.0],["2013-06-05",10.0047,10.0209,9.4683,9.7527,11143000.0],["2013-06-06",9.7121,10.1429,9.6146,10.1429,8620000.0],["2013-06-07",10.2404,10.3623,10.1104,10.2892,4828800.0],["2013-06-10",10.3948,10.8418,10.3786,10.7362,8452300.0],["2013-06-11",10.4842,10.6874,10.3542,10.5492,5599700.0],["2013-06-12",10.6874,10.7443,10.3623,10.468,4467200.0],["2013-06-13",10.4192,10.468,10.0778,10.4517,5580200.0],["2013-06-14",10.4436,10.6061,10.3298,10.346,4678800.0],["2013-06-17",10.533,10.728,10.3379,10.5005,4551200.0],["2013-06-18",10.5655,10.6467,10.4029,10.4842,6546900.0],["2013-06-19",10.468,10.598,10.2648,10.346,6060000.0],["2013-06-20",10.0535,10.1185,9.7284,9.8096,9645700.0],["2013-06-21",9.8422,9.8747,9.1188,9.5739,17325800.0],["2013-06-24",9.1432,9.2814,8.8262,8.94,11694600.0],["2013-06-25",9.0782,9.3626,9.0457,9.2407,8785200.0],["2013-06-26",9.3545,9.4358,9.2082,9.2489,5216200.0],["2013-06-27",9.3626,9.7934,9.3464,9.7365,9784300.0],["2013-06-28",9.6796,9.6959,9.4277,9.4439,8357500.0],["2013-07-01",9.5739,9.8015,9.5252,9.5983,4894700.0],["2013-07-02",9.5902,9.6715,9.2407,9.3952,5079100.0],["2013-07-03",9.3383,9.5902,9.2326,9.4927,2534200.0],["2013-07-05",9.6552,9.6959,9.5171,9.6633,3228200.0],["2013-07-08",9.7284,9.9884,9.7284,9.899,4482600.0],["2013-07-09",9.9884,9.9966,9.4845,9.7934,6259700.0],["2013-07-10",9.7934,9.8096,9.4683,9.6308,4149400.0],["2013-07-11",9.7853,9.9803,9.704,9.9478,4682000.0],["2013-07-12",9.9559,10.0453,9.8259,9.9072,2735400.0],["2013-07-15",9.9397,10.0291,9.8503,9.9641,1713500.0],["2013-07-16",9.9559,10.1591,9.8422,10.1429,5845400.0],["2013-07-17",10.1916,10.4029,10.0128,10.346,5585600.0],["2013-07-18",10.4598,10.8662,10.4192,10.7118,8092200.0],["2013-07-19",10.6305,10.7687,10.4842,10.728,3927200.0],["2013-07-22",10.7605,10.8174,10.6305,10.793,3700200.0],["2013-07-23",11.3213,11.427,11.0206,11.24,12661800.0],["2013-07-24",11.2644,11.8821,11.0694,11.2726,16450300.0],["2013-07-25",11.2157,11.4432,11.0531,11.4351,5537100.0],["2013-07-26",11.362,11.5164,11.2644,11.362,3555700.0],["2013-07-29",11.362,11.5408,11.1588,11.3213,3330700.0],["2013-07-30",11.3782,11.5082,11.3051,11.5001,3258000.0],["2013-07-31",11.5245,11.7764,11.4026,11.4188,4443600.0],["2013-08-01",11.5489,11.7846,11.5082,11.7764,5004600.0],["2013-08-02",11.7033,12.0284,11.5408,11.8577,4338600.0],["2013-08-05",11.8496,11.874,11.6627,11.8252,3016400.0],["2013-08-06",11.7683,11.8008,11.3213,11.5489,3807100.0],["2013-08-07",11.4514,11.5733,11.1344,11.5489,4192800.0],["2013-08-08",11.6789,11.8252,11.4595,11.5001,3788000.0],["2013-08-09",11.4839,11.6789,11.3376,11.3782,5287000.0],["2013-08-12",11.2726,11.3782,11.0694,11.1425,3938000.0],["2013-08-13",11.1263,11.1425,10.6955,10.8418,5377800.0],["2013-08-14",10.7768,10.8662,10.468,10.6061,6667000.0],["2013-08-15",10.3704,10.6467,10.3054,10.5573,4484900.0],["2013-08-16",10.5655,10.915,10.4842,10.6142,4488400.0],["2013-08-19",10.5736,10.598,10.2648,10.281,3751000.0],["2013-08-20",10.3217,10.7605,10.3217,10.7118,4209300.0],["2013-08-21",10.6061,10.6549,10.3704,10.4761,5418700.0],["2013-08-22",10.5436,10.8281,10.5436,10.7143,2745600.0],["2013-08-23",10.7143,10.7468,10.381,10.5761,3932800.0],["2013-08-26",10.5842,10.7874,10.4704,10.6086,2254000.0],["2013-08-27",10.4054,10.4623,10.0964,10.1859,7220300.0],["2013-08-28",10.1615,10.4948,10.1371,10.3972,5390800.0],["2013-08-29",10.446,10.8606,10.446,10.7387,4739100.0],["2013-08-30",11.267,11.4621,10.9663,11.015,8897700.0],["2013-09-03",11.1614,11.3321,10.9256,11.0719,3129900.0],["2013-09-04",11.0719,11.2345,10.2997,11.1614,3825400.0],["2013-09-05",11.1695,11.324,11.1614,11.2752,3267300.0],["2013-09-06",11.3402,11.3646,10.8525,10.9581,4225400.0],["2013-09-09",11.015,11.2427,10.9988,11.1451,2905600.0],["2013-09-10",11.2264,11.5191,11.2264,11.3646,5495500.0],["2013-09-11",11.3158,11.3321,11.0719,11.1695,3602300.0],["2013-09-12",11.1207,11.2833,10.7712,10.7793,5573000.0],["2013-09-13",10.8037,11.0069,10.6655,10.9988,3875500.0],["2013-09-16",11.137,11.2671,11.0069,11.0882,3968500.0],["2013-09-17",11.2264,11.5028,11.1289,11.4215,5566700.0],["2013-09-18",11.3809,11.6735,11.1207,11.5841,8197200.0],["2013-09-19",11.6735,11.7223,11.3158,11.3971,4491200.0],["2013-09-20",11.4378,11.4947,11.1289,11.1614,4293900.0],["2013-09-23",11.1045,11.1532,10.8118,10.9419,3675000.0],["2013-09-24",10.9338,11.324,10.7956,11.1695,3851400.0],["2013-09-25",11.1695,11.5434,11.0719,11.3321,4929800.0],["2013-09-26",11.4134,11.576,11.3646,11.5109,2867100.0],["2013-09-27",11.4296,11.5028,11.2427,11.3077,3542900.0],["2013-09-30",11.0557,11.4296,11.0069,11.324,3447000.0],["2013-10-01",11.3402,11.6085,11.1939,11.3077,3083400.0],["2013-10-02",11.1939,11.4296,11.1776,11.3971,2705900.0],["2013-10-03",11.3971,11.4784,11.1532,11.324,3206700.0],["2013-10-04",11.324,11.4947,11.2752,11.3565,2371300.0],["2013-10-07",11.1776,11.3402,11.1207,11.202,1965100.0],["2013-10-08",11.2345,11.2752,10.7549,10.8281,6420200.0],["2013-10-09",10.8525,10.9338,10.5273,10.6492,6049500.0],["2013-10-10",10.8281,11.0719,10.8118,10.9744,5089400.0],["2013-10-11",11.015,11.1939,10.9175,11.1126,3792700.0],["2013-10-14",10.9825,11.2101,10.8118,11.1776,2552500.0],["2013-10-15",11.137,11.2101,10.8687,10.9175,2786700.0],["2013-10-16",11.2833,11.7954,11.2264,11.7548,9353400.0],["2013-10-17",11.6979,11.7873,11.4947,11.706,4642500.0],["2013-10-18",11.8442,11.893,11.5109,11.6979,3198500.0],["2013-10-21",11.6735,11.7873,11.4459,11.4947,2006100.0],["2013-10-22",11.5516,11.6735,11.3483,11.5353,2572800.0],["2013-10-23",11.4215,11.6247,11.3402,11.4784,2437200.0],["2013-10-24",11.5353,11.6491,11.454,11.5272,3306300.0],["2013-10-25",11.5922,11.6816,11.4784,11.6085,2747200.0],["2013-10-28",11.641,11.9987,11.6329,11.9174,3677000.0],["2013-10-29",11.9905,12.2182,11.9662,12.1613,3416200.0],["2013-10-30",12.1856,12.3157,11.8117,11.9174,3067700.0],["2013-10-31",11.8849,12.145,11.7954,11.8442,4697100.0],["2013-11-01",11.8117,11.9011,11.5678,11.8036,3741000.0],["2013-11-04",11.828,11.9987,11.7711,11.9824,2611100.0],["2013-11-05",12.0068,12.2019,11.9905,12.1125,7128600.0],["2013-11-06",12.2263,12.2344,11.7223,11.8036,4005400.0],["2013-11-07",11.7223,11.7223,10.7224,10.7874,16090600.0],["2013-11-08",10.6736,10.8118,10.446,10.5679,9905500.0],["2013-11-11",10.5517,10.6574,10.4135,10.6005,4617300.0],["2013-11-12",10.4866,10.698,10.2672,10.3647,6585000.0],["2013-11-13",10.2834,10.446,10.2184,10.3322,5860200.0],["2013-11-14",10.3322,10.7387,10.3322,10.5923,4442600.0],["2013-11-15",10.5923,10.8687,10.5517,10.7387,5901100.0],["2013-11-18",10.8037,11.1289,10.5842,10.6248,5871100.0],["2013-11-19",10.5923,10.8281,10.5029,10.5273,3939000.0],["2013-11-20",10.5842,10.9012,10.4541,10.5679,4998200.0],["2013-11-21",10.611,11.0176,10.5704,10.9607,5141200.0],["2013-11-22",10.9769,11.1721,10.92,11.107,3444800.0],["2013-11-25",11.107,11.2859,10.8468,11.1802,3566800.0],["2013-11-26",11.2209,11.5868,11.2127,11.5624,4526300.0],["2013-11-27",11.5868,11.7006,11.4729,11.6112,2797100.0],["2013-11-29",11.6681,11.6925,11.5624,11.5949,1104100.0],["2013-12-02",11.5461,11.79,11.5217,11.6762,3109900.0],["2013-12-03",11.6355,11.79,11.4811,11.6518,2637500.0],["2013-12-04",11.6112,11.8388,11.4567,11.7494,2842900.0],["2013-12-05",11.9689,12.0421,11.8063,11.8795,4653500.0],["2013-12-06",12.0096,12.0096,11.6599,11.79,3203800.0],["2013-12-09",11.7819,11.8957,11.5949,11.7006,3202800.0],["2013-12-10",11.6437,11.7331,11.5054,11.5217,2173700.0],["2013-12-11",11.5054,11.5461,11.2209,11.3103,3333200.0],["2013-12-12",11.3266,11.7982,11.1152,11.7169,6993900.0],["2013-12-13",11.7738,11.8957,11.5542,11.5786,2368900.0],["2013-12-16",11.5868,11.7006,11.3428,11.6274,2579700.0],["2013-12-17",11.6518,11.6518,11.4323,11.4323,2565200.0],["2013-12-18",11.4241,11.5542,11.1152,11.4973,4887500.0],["2013-12-19",11.4404,11.4892,11.1802,11.3591,3922700.0],["2013-12-20",11.3754,11.6681,11.3022,11.3266,4470300.0],["2013-12-23",11.4323,11.8957,11.4079,11.8388,5177300.0],["2013-12-24",11.8957,12.034,11.8226,11.8957,1127600.0],["2013-12-26",11.9201,12.034,11.8144,11.8307,1694700.0],["2013-12-27",11.8876,11.9283,11.5949,11.6843,1649000.0],["2013-12-30",11.6762,11.8632,11.5461,11.5624,1854500.0],["2013-12-31",11.5624,11.6843,11.4567,11.4811,2270300.0],["2014-01-02",11.4648,11.4648,11.3428,11.4323,3061200.0],["2014-01-03",11.4404,11.5624,11.3916,11.4404,1788400.0],["2014-01-06",11.4811,11.5542,11.2534,11.3022,2387700.0],["2014-01-07",11.3347,11.416,11.1802,11.2371,4205300.0],["2014-01-08",11.2778,12.0177,11.2371,12.0014,8697500.0],["2014-01-09",12.0502,12.286,12.0096,12.2616,9402500.0],["2014-01-10",12.286,12.4649,12.1153,12.4324,5577500.0],["2014-01-13",12.3999,12.5462,12.0746,12.1885,2943400.0],["2014-01-14",12.286,12.5788,12.2291,12.5218,4001100.0],["2014-01-15",12.5625,12.7414,12.4974,12.717,3214800.0],["2014-01-16",12.7251,12.782,12.5869,12.7576,2333300.0],["2014-01-17",12.7332,12.8064,12.5056,12.6031,3540400.0],["2014-01-21",12.6031,12.8308,12.53,12.782,3456700.0],["2014-01-22",12.7658,12.9203,12.7658,12.8227,2051800.0],["2014-01-23",12.8227,12.9772,12.6519,12.6763,2897000.0],["2014-01-24",12.5381,12.6194,11.9608,12.0421,3597200.0],["2014-01-27",12.099,12.2372,11.4567,11.8795,3681300.0],["2014-01-28",11.9201,12.2616,11.8957,12.1966,2296900.0],["2014-01-29",12.0421,12.0502,11.7006,11.7738,3715800.0],["2014-01-30",11.912,12.034,11.8551,11.9445,2082300.0],["2014-01-31",11.7494,12.2047,11.7413,12.099,2845100.0],["2014-02-03",12.0258,12.1966,11.5624,11.603,3236100.0],["2014-02-04",11.6843,11.8632,11.5542,11.6518,3167500.0],["2014-02-05",12.2454,12.4487,11.7087,12.3511,6852300.0],["2014-02-06",12.3836,12.6845,12.3186,12.3592,4057900.0],["2014-02-07",12.4161,12.7332,12.3592,12.5706,2963500.0],["2014-02-10",12.6194,12.8552,12.4893,12.5706,2542800.0],["2014-02-11",12.5787,12.8715,12.473,12.7007,2441300.0],["2014-02-12",12.7576,12.8877,12.6926,12.7414,1226700.0],["2014-02-13",12.6519,12.9609,12.5706,12.904,1766500.0],["2014-02-14",12.8796,12.8877,12.6031,12.8308,1976200.0],["2014-02-18",12.8877,13.0097,12.7902,12.969,2567700.0],["2014-02-19",12.9446,13.0178,12.5218,12.6763,3038700.0],["2014-02-20",12.6438,12.8227,12.5869,12.7576,2276600.0],["2014-02-21",12.8007,12.8739,12.508,12.5242,1998800.0],["2014-02-24",12.4998,12.7763,12.4998,12.6706,1545300.0],["2014-02-25",12.695,12.7357,12.5486,12.6056,1258200.0],["2014-02-26",12.5974,12.8333,12.508,12.7357,1740200.0],["2014-02-27",12.7194,12.8821,12.4754,12.7438,1600500.0],["2014-02-28",12.8007,12.8821,12.4836,12.6462,2097800.0],["2014-03-03",12.4592,12.5974,12.3941,12.5405,2129900.0],["2014-03-04",12.7275,13.1504,12.7113,13.0691,4008700.0],["2014-03-05",13.061,13.2074,12.8251,12.9309,2674600.0],["2014-03-06",12.9309,13.1586,12.6706,12.9634,4320300.0],["2014-03-07",13.0366,13.0691,12.6544,12.817,2898700.0],["2014-03-10",12.8251,12.8577,12.5568,12.695,1597100.0],["2014-03-11",12.6787,13.1179,12.5405,12.8821,2850500.0],["2014-03-12",12.8089,12.817,12.5893,12.7113,3142700.0],["2014-03-13",12.7275,12.7275,12.2802,12.3453,3029700.0],["2014-03-14",12.2803,12.4917,12.2477,12.4348,2472700.0],["2014-03-17",12.5161,12.7031,12.3372,12.4917,2130000.0],["2014-03-18",12.4917,12.7845,12.4917,12.7275,1865000.0],["2014-03-19",12.7601,12.9065,12.5324,12.6869,2457500.0],["2014-03-20",12.6462,12.817,12.5649,12.6787,1336700.0],["2014-03-21",12.7113,12.7926,12.4104,12.4592,2813200.0],["2014-03-24",12.4754,12.5242,12.1095,12.4348,3683500.0],["2014-03-25",12.4836,12.7275,12.1583,12.2315,2676500.0],["2014-03-26",12.3697,12.4348,12.1176,12.1989,3312000.0],["2014-03-27",12.1745,12.1908,11.6296,11.7516,8252100.0],["2014-03-28",11.8086,12.0769,11.776,11.833,3499400.0],["2014-03-31",11.9631,12.264,11.8655,12.2233,6869800.0],["2014-04-01",12.264,12.4998,12.1827,12.329,3534400.0],["2014-04-02",12.3778,12.5161,12.2802,12.3941,3006300.0],["2014-04-03",12.386,12.5324,12.0281,12.0932,2261900.0],["2014-04-04",12.1664,12.4185,11.8004,11.8248,3054000.0],["2014-04-07",11.6947,11.8086,11.3938,11.4995,4485100.0],["2014-04-08",11.711,11.9224,11.6052,11.776,2939800.0],["2014-04-09",11.8411,12.0932,11.6947,12.0525,2256100.0],["2014-04-10",12.0281,12.0363,11.4589,11.5646,3279600.0],["2014-04-11",11.4263,11.7028,11.2555,11.4182,2387900.0],["2014-04-14",11.5483,11.6947,10.8896,11.0522,4467800.0],["2014-04-15",11.1173,11.3369,10.9384,11.1173,3159700.0],["2014-04-16",11.223,11.2718,10.9709,11.1661,2101700.0],["2014-04-17",11.1498,11.3857,11.0604,11.3125,1756000.0],["2014-04-21",11.3125,11.3775,11.1254,11.345,1204100.0],["2014-04-22",11.4019,11.9305,11.3775,11.7679,4079000.0],["2014-04-23",11.776,11.8411,11.5483,11.6622,1904300.0],["2014-04-24",11.6947,11.7028,11.3938,11.654,3968700.0],["2014-04-25",11.5402,11.5564,11.1986,11.2962,3352700.0],["2014-04-28",11.3125,11.3694,10.9302,11.1823,2662400.0],["2014-04-29",11.2149,11.2637,10.9709,11.1254,2529800.0],["2014-04-30",11.0929,11.4914,10.9953,11.3694,3007000.0],["2014-05-01",11.3694,11.4751,11.1742,11.3694,2140600.0],["2014-05-02",11.4019,11.6215,11.3287,11.6052,1955700.0],["2014-05-05",11.4914,11.6703,11.4182,11.6296,2239500.0],["2014-05-06",11.5727,11.6622,11.3694,11.4263,3595100.0],["2014-05-07",11.6784,12.2559,11.5077,12.0607,10096800.0],["2014-05-08",12.1908,12.3697,11.8167,11.9712,18142200.0],["2014-05-09",11.9061,12.0688,11.8004,11.9468,3260400.0],["2014-05-12",12.0444,12.1745,11.9224,11.9305,4285000.0],["2014-05-13",11.9549,12.1095,11.9305,12.0932,3955500.0],["2014-05-14",12.1176,12.142,11.9224,11.9549,2708300.0],["2014-05-15",11.8574,11.8736,11.3775,11.6378,5992500.0],["2014-05-16",11.6052,11.6866,11.3938,11.5077,4342000.0],["2014-05-19",11.5402,11.8167,11.467,11.6296,2921400.0],["2014-05-20",11.6296,11.7272,11.4426,11.5971,3047500.0],["2014-05-21",11.6703,11.7435,11.3938,11.4833,2215300.0],["2014-05-22",11.5508,11.5996,11.3881,11.4776,2371200.0],["2014-05-23",11.4694,11.7135,11.445,11.5833,1680300.0],["2014-05-27",11.6809,11.8355,11.5508,11.7216,2275400.0],["2014-05-28",11.6728,11.8273,11.5914,11.6321,2326600.0],["2014-05-29",11.7053,11.7948,11.4694,11.7867,5560800.0],["2014-05-30",11.7785,11.8924,11.5833,11.7297,4345700.0],["2014-06-02",11.7785,11.7785,11.5345,11.6565,2250800.0],["2014-06-03",11.6321,11.9493,11.6158,11.8924,4775500.0],["2014-06-04",11.8599,12.0714,11.7623,11.8517,5176000.0],["2014-06-05",11.9412,12.3154,11.8355,12.2097,5430500.0],["2014-06-06",12.3317,12.6733,12.3073,12.4211,4297100.0],["2014-06-09",12.3967,12.592,12.2666,12.3967,3766900.0],["2014-06-10",12.4049,12.5188,12.3317,12.4455,1791800.0],["2014-06-11",12.3642,12.3967,12.2015,12.3561,2502200.0],["2014-06-12",12.3723,12.4049,12.0632,12.1608,2671800.0],["2014-06-13",12.2259,12.3642,12.0876,12.3235,2183600.0],["2014-06-16",12.291,12.4293,12.2666,12.3398,1398200.0],["2014-06-17",12.2991,12.6001,12.2341,12.5594,2769700.0],["2014-06-18",12.5757,12.592,12.3886,12.5676,2382800.0],["2014-06-19",12.5838,12.5838,12.3398,12.3805,2569700.0],["2014-06-20",12.3317,12.4374,12.2178,12.2666,5191100.0],["2014-06-23",12.3317,12.4618,12.2259,12.4049,2988000.0],["2014-06-24",12.4049,12.6489,12.2829,12.2991,3464300.0],["2014-06-25",12.2422,12.4618,12.2341,12.4293,2416100.0],["2014-06-26",12.4049,12.4374,12.2747,12.2991,2124300.0],["2014-06-27",12.2503,12.3886,12.0714,12.1771,3454700.0],["2014-06-30",12.112,12.1364,11.8843,12.047,4313500.0],["2014-07-01",12.047,12.2259,11.9331,11.9412,3842400.0],["2014-07-02",11.99,12.2503,11.9819,12.0307,4678400.0],["2014-07-03",12.1283,12.2015,11.868,11.9331,1386700.0],["2014-07-07",11.8761,11.9087,11.5101,11.5914,4863800.0],["2014-07-08",11.5833,11.6809,11.4288,11.445,6298200.0],["2014-07-09",11.502,11.5833,11.3881,11.4776,2480100.0],["2014-07-10",11.2661,11.9656,11.1685,11.8355,7385500.0],["2014-07-11",11.1441,11.4776,11.1196,11.201,15387500.0],["2014-07-14",11.2742,11.3799,11.0871,11.2742,3848500.0],["2014-07-15",11.2823,11.3799,11.0302,11.1278,4747600.0],["2014-07-16",11.079,11.1522,10.5665,10.656,10574100.0],["2014-07-17",10.5502,10.7943,10.4445,10.5502,5623200.0],["2014-07-18",10.5421,10.7861,10.5421,10.7129,4024200.0],["2014-07-21",10.656,10.7373,10.5665,10.6397,2389100.0],["2014-07-22",10.656,10.7129,10.5502,10.656,2617700.0],["2014-07-23",10.656,10.8349,10.5746,10.7699,3213600.0],["2014-07-24",10.6885,10.8594,10.6397,10.7699,2175900.0],["2014-07-25",10.656,10.7861,10.5665,10.7129,4007800.0],["2014-07-28",10.7129,10.7455,10.5747,10.6479,2057000.0],["2014-07-29",10.656,10.7048,10.5177,10.5258,2204300.0],["2014-07-30",10.5665,10.6641,10.412,10.4852,2578700.0],["2014-07-31",10.3632,10.4689,10.1517,10.2981,6365700.0],["2014-08-01",10.3144,10.4364,10.0378,10.2167,3648500.0],["2014-08-04",10.2005,10.2981,9.9076,10.1273,4145700.0],["2014-08-05",10.1029,10.412,10.0215,10.1679,5085500.0],["2014-08-06",10.1679,10.412,10.111,10.3713,4859400.0],["2014-08-07",10.8431,11.1359,10.6804,10.9163,9199800.0],["2014-08-08",10.9244,11.1847,10.7861,10.9163,3535400.0],["2014-08-11",10.9407,11.1359,10.9407,11.022,3170500.0],["2014-08-12",10.9976,11.0546,10.9,11.0383,2336200.0],["2014-08-13",11.0383,11.2498,11.0058,11.1441,2952600.0],["2014-08-14",11.1278,11.567,11.1278,11.4857,5012300.0],["2014-08-15",11.5589,11.7297,11.4776,11.5996,3978300.0],["2014-08-18",11.6728,11.7623,11.5833,11.6321,2674400.0],["2014-08-19",11.6321,11.868,11.6321,11.7297,2612600.0],["2014-08-20",11.6565,11.6972,11.5182,11.5996,1883900.0],["2014-08-21",11.6183,11.6915,11.5451,11.6346,1392700.0],["2014-08-22",11.5857,11.6996,11.5125,11.6183,1303700.0],["2014-08-25",11.6752,11.7159,11.5776,11.5776,981700.0],["2014-08-26",11.6183,11.7647,11.5695,11.7159,1409400.0],["2014-08-27",11.7159,11.7973,11.7078,11.7078,871500.0],["2014-08-28",11.6671,11.7729,11.5451,11.6996,1208800.0],["2014-08-29",11.7078,11.9112,11.6997,11.8461,1434500.0],["2014-09-02",11.838,12.0902,11.8054,11.9356,2713200.0],["2014-09-03",11.9681,12.0495,11.8054,11.8461,1649800.0],["2014-09-04",11.8461,12.0576,11.8298,11.9193,3330400.0],["2014-09-05",11.8705,11.9356,11.6752,11.8786,2837100.0],["2014-09-08",11.8949,12.1065,11.7973,12.0983,2634000.0],["2014-09-09",12.0902,12.0902,11.8868,11.9925,2974700.0],["2014-09-10",11.9681,12.0658,11.8542,12.0414,2062300.0],["2014-09-11",12.0007,12.1065,11.9437,12.0251,2504800.0],["2014-09-12",12.0576,12.1471,11.9112,11.96,3646500.0],["2014-09-15",11.9519,11.96,11.7566,11.8786,2720300.0],["2014-09-16",11.8786,11.9681,11.7647,11.8217,1707700.0],["2014-09-17",11.9437,12.318,11.9031,12.0658,4728800.0],["2014-09-18",12.082,12.2285,12.0088,12.1146,1909600.0],["2014-09-19",12.139,12.1959,11.9112,12.0088,2357200.0],["2014-09-22",11.9437,12.0983,11.8298,11.8868,1955200.0],["2014-09-23",11.8624,11.8868,11.6671,11.7159,2069400.0],["2014-09-24",11.7159,11.8136,11.6834,11.7566,1080300.0],["2014-09-25",11.7078,11.7729,11.5369,11.659,1494900.0],["2014-09-26",11.6671,11.7647,11.659,11.6996,1711300.0],["2014-09-29",11.5857,11.7485,11.5288,11.6915,1111700.0],["2014-09-30",11.7078,11.7241,11.5207,11.602,2278000.0],["2014-10-01",11.602,11.6427,11.4149,11.5369,2238000.0],["2014-10-02",11.5207,11.6834,11.3579,11.6264,2015300.0],["2014-10-03",11.7485,11.8705,11.7403,11.7566,1184500.0],["2014-10-06",11.7566,11.7891,11.6264,11.6834,1105400.0],["2014-10-07",11.6346,11.7403,11.4881,11.5695,1624300.0],["2014-10-08",11.5613,11.96,11.5044,11.96,2799700.0],["2014-10-09",11.9356,11.96,11.48,11.5288,2245600.0],["2014-10-10",11.4556,11.781,11.4149,11.659,2525100.0],["2014-10-13",11.7078,11.8461,11.5451,11.5776,3112900.0],["2014-10-14",11.6346,11.9112,11.602,11.7566,3099000.0],["2014-10-15",11.6508,11.9193,11.3905,11.8705,3442200.0],["2014-10-16",11.7159,12.3343,11.6671,12.1146,2594900.0],["2014-10-17",12.2692,12.6597,12.1065,12.5458,7798800.0],["2014-10-20",12.5295,12.7167,12.5214,12.619,3506700.0],["2014-10-21",12.6841,12.7411,12.5377,12.6109,3827700.0],["2014-10-22",12.6516,12.7004,12.3912,12.44,2795900.0],["2014-10-23",12.5702,12.6516,12.3261,12.3505,2852100.0],["2014-10-24",12.3505,12.5783,12.2773,12.4726,1515600.0],["2014-10-27",12.4482,12.5214,12.3099,12.4807,1566300.0],["2014-10-28",12.5539,12.8224,12.4807,12.6923,2125200.0],["2014-10-29",12.6678,12.6678,12.4075,12.6028,2931700.0],["2014-10-30",13.1479,13.2943,12.9445,13.2536,9795800.0],["2014-10-31",13.4489,13.7337,13.3675,13.7093,7109400.0],["2014-11-03",13.7581,13.7662,13.3919,13.4489,3529700.0],["2014-11-04",13.4408,13.5628,13.2699,13.3919,1596100.0],["2014-11-05",13.457,13.457,13.213,13.3187,2491200.0],["2014-11-06",13.2455,13.4326,13.1397,13.335,2793600.0],["2014-11-07",13.3269,13.4977,13.213,13.4082,2285100.0],["2014-11-10",13.3919,13.5384,13.3431,13.4082,1288400.0],["2014-11-11",13.4001,13.7093,13.3106,13.6442,3529600.0],["2014-11-12",13.6523,13.6523,13.5303,13.5384,1934200.0],["2014-11-13",13.5465,13.6198,13.3025,13.4082,1355500.0],["2014-11-14",13.3919,13.4245,13.2374,13.3187,1568900.0],["2014-11-17",13.4245,13.7093,13.3594,13.6116,3620800.0],["2014-11-18",13.6686,13.8964,13.5791,13.7743,2291700.0],["2014-11-19",13.7987,13.815,13.5709,13.6116,1896700.0],["2014-11-20",13.5327,13.8663,13.4513,13.8256,2446700.0],["2014-11-21",13.9965,14.0372,13.7605,13.8338,1756900.0],["2014-11-24",13.7524,13.9558,13.6141,13.7117,2148800.0],["2014-11-25",13.7605,13.8582,13.7361,13.7605,2675400.0],["2014-11-26",13.8012,13.9396,13.7687,13.907,785400.0],["2014-11-28",13.8826,13.964,13.7687,13.8745,738500.0],["2014-12-01",13.7931,13.8338,13.671,13.7605,1583300.0],["2014-12-02",13.7605,13.8745,13.7361,13.8338,1561100.0],["2014-12-03",13.8094,14.0372,13.8012,13.9477,1534700.0],["2014-12-04",13.9233,14.143,13.9233,14.0616,2340200.0],["2014-12-05",14.0535,14.2,13.8663,13.9477,2116600.0],["2014-12-08",13.9152,14.2407,13.8745,13.9965,1428900.0],["2014-12-09",13.8745,14.2325,13.7443,14.2325,1679500.0],["2014-12-10",14.2162,14.2162,13.728,13.7443,3674200.0],["2014-12-11",13.8338,14.0535,13.7443,13.7605,2789000.0],["2014-12-12",13.5978,13.8094,13.5652,13.5734,1666400.0],["2014-12-15",13.6141,13.7199,13.1909,13.4513,1859300.0],["2014-12-16",13.3699,13.4432,13.2397,13.256,1769900.0],["2014-12-17",13.256,13.5734,13.134,13.5652,2349600.0],["2014-12-18",13.6792,13.7443,13.3455,13.5083,1770100.0],["2014-12-19",13.5246,13.6141,13.2641,13.2723,5265100.0],["2014-12-22",13.313,13.6141,13.1421,13.2479,1809700.0],["2014-12-23",13.8338,13.8338,13.4676,13.5083,3343800.0],["2014-12-24",13.5327,13.6792,13.4188,13.6548,1162400.0],["2014-12-26",13.6547,13.8338,13.6466,13.8012,988600.0],["2014-12-29",13.7443,13.8501,13.671,13.728,1208200.0],["2014-12-30",13.7443,13.8175,13.6873,13.6954,1110600.0],["2014-12-31",13.6873,13.7605,13.5734,13.6059,1288800.0],["2015-01-02",13.6548,13.8745,13.492,13.8094,1601200.0],["2015-01-05",13.7768,13.8094,13.5246,13.671,2095200.0],["2015-01-06",13.6954,13.7361,13.02,13.4513,4084600.0],["2015-01-07",13.5083,13.5815,12.3609,12.898,15862100.0],["2015-01-08",12.9386,13.0526,12.7352,12.784,5396600.0],["2015-01-09",12.7352,12.8247,12.6294,12.6864,3355900.0],["2015-01-12",12.7108,12.7596,12.5318,12.605,2546300.0],["2015-01-13",12.6945,12.9061,12.5725,12.7678,4893700.0],["2015-01-14",12.6457,12.9468,12.5643,12.9224,4353300.0],["2015-01-15",12.9142,12.9549,12.7352,12.841,3335500.0],["2015-01-16",12.8084,13.0851,12.7596,12.9712,3585000.0],["2015-01-20",13.1421,13.2479,12.9712,13.0037,2398100.0],["2015-01-21",12.9224,13.1014,12.8573,13.02,1661600.0],["2015-01-22",13.1177,13.3699,13.02,13.2967,1908700.0],["2015-01-23",13.3048,13.4513,13.2072,13.2886,1084700.0],["2015-01-26",13.2479,13.5408,13.1991,13.5246,2100700.0],["2015-01-27",13.3211,13.435,13.2723,13.3618,3104100.0],["2015-01-28",13.435,13.4676,13.0037,13.0444,2216800.0],["2015-01-29",13.0282,13.1665,12.9631,13.1177,2230100.0],["2015-01-30",13.0526,13.0688,12.7922,12.8247,2053800.0],["2015-02-02",12.8654,13.1014,12.7759,13.0526,1619000.0],["2015-02-03",13.1014,13.5978,13.0851,13.5571,2562400.0],["2015-02-04",13.4839,13.7605,13.4432,13.5978,2893700.0],["2015-02-05",13.5978,13.7687,13.5815,13.7443,1374500.0],["2015-02-06",13.8256,13.9558,13.7849,13.8012,2186200.0],["2015-02-09",13.7361,13.8256,13.5815,13.6141,1729100.0],["2015-02-10",13.6954,13.8175,13.4188,13.7361,1679300.0],["2015-02-11",13.6873,13.7768,13.5164,13.5897,2764000.0],["2015-02-12",13.2258,13.7874,12.941,13.4537,5639300.0],["2015-02-13",13.4212,13.527,13.0386,13.1038,4421800.0],["2015-02-17",13.1038,13.1444,12.8921,13.0468,4133700.0],["2015-02-18",13.0386,13.0386,12.6561,12.9247,5829000.0],["2015-02-19",12.9247,12.9491,12.7294,12.8107,3114900.0],["2015-02-20",12.8108,12.884,12.7538,12.8677,2643700.0],["2015-02-23",12.8026,12.8677,12.7375,12.8352,2168800.0],["2015-02-24",12.8514,12.9979,12.7619,12.9491,3374600.0],["2015-02-25",12.9735,13.0224,12.8921,12.9491,1841500.0],["2015-02-26",12.9328,12.9979,12.8596,12.9817,1835800.0],["2015-02-27",12.941,12.9735,12.8677,12.8677,1104800.0],["2015-03-02",12.8677,13.0468,12.8026,13.0386,1774200.0],["2015-03-03",13.0468,13.4212,13.0224,13.2096,3354800.0],["2015-03-04",13.2828,13.3723,13.1363,13.2909,3097900.0],["2015-03-05",13.3316,13.3886,13.2177,13.2909,2310800.0],["2015-03-06",13.2014,13.3154,13.0142,13.0224,1745500.0],["2015-03-09",13.0631,13.2665,13.0468,13.1607,1800500.0],["2015-03-10",13.234,13.2665,12.9573,13.1689,1455000.0],["2015-03-11",13.1526,13.2665,13.0468,13.2503,1524500.0],["2015-03-12",13.3398,13.4619,13.2991,13.3805,2097100.0],["2015-03-13",13.3968,13.3968,13.177,13.2828,1578500.0],["2015-03-16",13.4049,13.527,13.3561,13.4944,1735600.0],["2015-03-17",13.4456,13.706,13.4049,13.6328,1605100.0],["2015-03-18",13.6491,13.8688,13.5677,13.8037,2858800.0],["2015-03-19",13.7305,13.763,13.5921,13.6816,1826400.0],["2015-03-20",13.763,13.9014,13.7305,13.8607,2497800.0],["2015-03-23",13.9014,13.9014,13.7386,13.8444,1769000.0],["2015-03-24",13.8281,13.8525,13.7467,13.8281,1205900.0],["2015-03-25",13.8525,13.8525,13.4619,13.5107,2249000.0],["2015-03-26",13.47,13.47,13.2991,13.3805,1613400.0],["2015-03-27",13.3968,13.413,13.2258,13.3072,885800.0],["2015-03-30",13.3968,13.6979,13.3968,13.584,1395300.0],["2015-03-31",13.5677,13.763,13.4619,13.6653,3446300.0],["2015-04-01",13.6002,13.7386,13.47,13.5921,4714500.0],["2015-04-02",13.6002,13.7956,13.4944,13.7386,4815600.0],["2015-04-06",13.6898,13.9502,13.5514,13.9014,2565300.0],["2015-04-07",13.877,13.999,13.8281,13.9014,1826500.0],["2015-04-08",13.9258,14.1618,13.8932,14.113,2729600.0],["2015-04-09",14.113,14.1537,13.9421,14.0723,1838300.0],["2015-04-10",14.1537,14.2025,14.0072,14.1944,2680900.0],["2015-04-13",14.2025,14.2351,14.0967,14.1455,1567800.0],["2015-04-14",14.1781,14.2432,14.0804,14.1862,1596500.0],["2015-04-15",14.2107,14.2839,14.0235,14.0316,2624900.0],["2015-04-16",14.0397,14.113,13.8118,13.9665,3695400.0],["2015-04-17",13.9014,13.9746,13.7305,13.9583,2202600.0],["2015-04-20",14.3409,14.7967,14.3327,14.6013,7166200.0],["2015-04-21",14.6827,14.8048,14.3165,14.5769,5747800.0],["2015-04-22",14.5769,14.8292,14.5362,14.7315,7126300.0],["2015-04-23",14.7315,15.0571,14.7315,15.0164,3141100.0],["2015-04-24",15.0652,15.1222,14.9106,14.9513,2949300.0],["2015-04-27",14.9594,15.0571,14.8292,14.8781,1743700.0],["2015-04-28",14.8374,15.0246,14.756,14.9839,2479800.0],["2015-04-29",14.935,14.992,14.7885,14.8374,2021300.0],["2015-04-30",14.9269,15.0408,14.3816,14.5362,4430200.0],["2015-05-01",14.5037,14.6095,14.2188,14.4304,3194100.0],["2015-05-04",14.5606,14.6257,14.463,14.5281,1347400.0],["2015-05-05",14.4792,14.6013,14.2758,14.3734,1818000.0],["2015-05-06",14.3979,14.463,14.2107,14.3246,1239100.0],["2015-05-07",14.3002,14.6095,14.2676,14.5606,2284100.0],["2015-05-08",14.7071,14.8455,14.642,14.7315,1761800.0],["2015-05-11",14.7397,14.9187,14.7315,14.7967,1464600.0],["2015-05-12",14.6664,14.8048,14.4874,14.756,1197700.0],["2015-05-13",14.7722,14.8292,14.7234,14.7804,1309700.0],["2015-05-14",14.8455,14.9513,14.7397,14.8129,1292300.0],["2015-05-15",14.7885,14.7885,14.5118,14.5769,2756400.0],["2015-05-18",14.5932,14.642,14.5037,14.5769,3408800.0],["2015-05-19",14.585,14.6257,14.3816,14.4548,1841900.0],["2015-05-20",14.4955,14.6176,14.4792,14.5443,1511300.0],["2015-05-21",14.5387,14.7177,14.5224,14.6038,1403600.0],["2015-05-22",14.6119,14.6445,14.4084,14.4735,941900.0],["2015-05-26",14.4654,14.4817,14.2619,14.3107,1396300.0],["2015-05-27",14.3759,14.5549,14.2537,14.5387,1573400.0],["2015-05-28",14.5468,14.6282,14.4247,14.5794,1385500.0],["2015-05-29",14.6038,14.8236,14.5305,14.5875,1709600.0],["2015-06-01",14.677,14.7584,14.4491,14.5549,1391000.0],["2015-06-02",14.4817,14.7666,14.441,14.5956,1211000.0],["2015-06-03",14.6689,14.8806,14.5875,14.7747,3331800.0],["2015-06-04",14.734,14.8968,14.4898,14.6363,1697600.0],["2015-06-05",14.7259,14.7666,14.5712,14.6282,1212900.0],["2015-06-08",14.6282,14.6689,14.5061,14.5549,1723200.0],["2015-06-09",14.6038,14.6038,14.2863,14.4328,1521900.0],["2015-06-10",14.5061,14.8561,14.441,14.7422,2214000.0],["2015-06-11",14.7991,14.9619,14.6526,14.9375,6793700.0],["2015-06-12",14.8887,15.0434,14.7829,14.9457,2061400.0],["2015-06-15",14.8724,15.0189,14.7096,14.9538,1393700.0],["2015-06-16",14.9294,15.1736,14.8724,15.1248,1542300.0],["2015-06-17",15.2224,15.2631,15.0841,15.2062,4337800.0],["2015-06-18",15.255,15.3934,15.1492,15.1899,6609500.0],["2015-06-19",15.141,15.2062,14.9945,15.0596,3970200.0],["2015-06-22",15.0596,15.3852,15.0596,15.3364,2608700.0],["2015-06-23",15.3445,15.5074,15.2794,15.3608,2856400.0],["2015-06-24",15.3038,15.426,15.1329,15.1899,2562300.0],["2015-06-25",15.2062,15.4504,15.1736,15.4015,2262100.0],["2015-06-26",15.4097,15.5725,15.3527,15.3608,3366600.0],["2015-06-29",15.1817,15.4422,15.0027,15.141,2986700.0],["2015-06-30",15.2387,15.4422,15.0678,15.2713,7290900.0],["2015-07-01",15.4178,15.5643,15.1573,15.1899,3574200.0],["2015-07-02",15.198,15.2794,15.0515,15.1817,2288700.0],["2015-07-06",15.0596,15.3038,14.8805,15.0515,2516300.0],["2015-07-07",15.0922,15.1248,14.5875,14.9945,2283200.0],["2015-07-08",14.8806,15.1085,14.734,14.8398,3228500.0],["2015-07-09",15.0352,15.0922,14.9294,14.9945,1597400.0],["2015-07-10",15.1492,15.2224,14.962,14.9864,1988400.0],["2015-07-13",15.0678,15.2224,15.0108,15.141,1430000.0],["2015-07-14",15.2224,15.3445,15.1329,15.3201,1556100.0],["2015-07-15",15.4097,15.4829,15.2469,15.3201,2540700.0],["2015-07-16",15.4097,15.4097,15.1248,15.2631,2636400.0],["2015-07-17",15.2713,15.426,15.2062,15.2387,1291300.0],["2015-07-20",15.2794,15.3608,15.141,15.1492,2275100.0],["2015-07-21",15.141,15.2631,15.0189,15.0841,2749500.0],["2015-07-22",15.1817,15.2306,14.9294,15.0108,2429700.0],["2015-07-23",15.0596,15.2062,14.8236,14.9294,2371500.0],["2015-07-24",14.8643,14.962,14.791,14.8236,2533200.0],["2015-07-27",14.6933,15.0841,14.5875,14.9212,2874600.0],["2015-07-28",14.9945,15.0922,14.7503,15.0108,2381100.0],["2015-07-29",14.962,15.141,14.9375,15.0678,1608800.0],["2015-07-30",15.0271,15.1655,15.0027,15.0922,1175200.0],["2015-07-31",15.0922,15.1736,14.9701,15.0271,1509400.0],["2015-08-03",15.0189,15.2143,14.9375,14.9945,1650700.0],["2015-08-04",14.9701,15.1085,14.848,14.8887,2319600.0],["2015-08-05",14.9294,15.0596,14.8317,14.8724,1635200.0],["2015-08-06",14.8561,14.9864,14.7991,14.8805,2435500.0],["2015-08-07",14.7747,14.8073,14.6526,14.7666,2550300.0],["2015-08-10",14.8398,15.0759,14.8073,15.0596,1496200.0],["2015-08-11",14.9457,15.1248,14.8398,14.9212,1567100.0],["2015-08-12",14.791,14.9701,14.6445,14.9294,1479100.0],["2015-08-13",14.9538,15.0596,14.9375,14.9457,920400.0],["2015-08-14",14.8968,15.1248,14.8643,15.1166,984400.0],["2015-08-17",15.0596,15.141,14.9538,15.0189,1735200.0],["2015-08-18",15.0189,15.0596,14.7991,14.848,2118400.0],["2015-08-19",14.7422,14.8154,14.6445,14.7666,1759800.0],["2015-08-20",14.6388,14.655,14.4434,14.5248,2188600.0],["2015-08-21",14.3375,14.4596,14.1177,14.2398,2503700.0],["2015-08-24",13.6048,14.1665,13.3117,13.7839,4715500.0],["2015-08-25",14.1665,14.1665,13.735,13.7513,2509800.0],["2015-08-26",13.9793,14.2073,13.7595,14.1747,3338900.0],["2015-08-27",14.3212,14.6306,14.1665,14.5736,2000200.0],["2015-08-28",14.5166,14.655,14.5004,14.6143,1677000.0],["2015-08-31",14.6143,14.6876,14.5085,14.6388,1883300.0],["2015-09-01",14.3457,14.5085,14.02,14.0526,2342500.0],["2015-09-02",14.2398,14.3212,14.0526,14.191,1248900.0],["2015-09-03",14.2317,14.3212,14.134,14.1584,1207500.0],["2015-09-04",13.9874,14.1177,13.8572,13.9874,1195500.0],["2015-09-08",14.1747,14.1747,14.0363,14.134,2361600.0],["2015-09-09",14.2642,14.3131,14.0281,14.0281,1753700.0],["2015-09-10",13.9874,14.2805,13.9549,14.1421,1298500.0],["2015-09-11",14.0526,14.2317,14.0526,14.1828,882200.0],["2015-09-14",14.1828,14.248,14.0933,14.2398,895900.0],["2015-09-15",14.2561,14.305,14.1421,14.2561,1329100.0],["2015-09-16",14.2724,14.3538,14.1665,14.3131,2000300.0],["2015-09-17",14.3212,14.4678,14.2072,14.2398,1778000.0],["2015-09-18",14.077,14.1258,13.7839,13.8409,3458400.0],["2015-09-21",13.9304,14.0118,13.7513,13.8572,1868800.0],["2015-09-22",13.7106,13.7676,13.3768,13.5396,2582200.0],["2015-09-23",13.5559,13.6536,13.4256,13.4419,1264800.0],["2015-09-24",13.3442,13.3768,12.8802,13.2384,3328900.0],["2015-09-25",13.3524,13.5559,13.1733,13.2547,1777800.0],["2015-09-28",13.2058,13.2465,12.8232,12.8964,1614100.0],["2015-09-29",12.8964,12.9779,12.7743,12.9046,1402600.0],["2015-09-30",13.0267,13.214,12.8883,12.9534,2681600.0],["2015-10-01",13.0023,13.0023,12.7417,12.9453,1435500.0],["2015-10-02",12.758,13.1,12.6196,13.1,2108700.0],["2015-10-05",13.2058,13.4745,13.1488,13.3524,2036500.0],["2015-10-06",13.3442,13.4745,13.2872,13.3849,1241600.0],["2015-10-07",13.4501,13.5722,13.2954,13.5722,1253000.0],["2015-10-08",13.5233,13.6943,13.4338,13.678,1257700.0],["2015-10-09",13.6699,13.8164,13.5722,13.621,1084100.0],["2015-10-12",13.6292,13.8409,13.5722,13.7513,1293200.0],["2015-10-13",13.7025,13.8083,13.4664,13.4745,1286500.0],["2015-10-14",13.4582,13.6455,13.4419,13.5071,1513100.0],["2015-10-15",13.621,13.7595,13.5152,13.7432,1446900.0],["2015-10-16",13.7757,13.8002,13.4012,13.6048,3524000.0],["2015-10-19",13.5152,13.7269,13.4664,13.6129,1305300.0],["2015-10-20",13.5966,13.6292,12.986,13.0918,3884700.0],["2015-10-21",13.0918,13.1,12.815,12.8232,3111600.0],["2015-10-22",12.8639,13.0511,12.7906,12.872,2602500.0],["2015-10-23",12.9534,13.0267,12.8232,13.0104,2169100.0],["2015-10-26",13.0267,13.157,12.8476,13.1488,3281700.0],["2015-10-27",12.5789,12.7825,11.4147,11.7892,15315700.0],["2015-10-28",11.7973,11.9846,11.5775,11.6426,5308700.0],["2015-10-29",11.5775,11.8462,11.4716,11.8217,4610300.0],["2015-10-30",11.8055,11.8787,11.6589,11.781,2092600.0],["2015-11-02",11.7322,11.7729,11.3902,11.5124,4278900.0],["2015-11-03",11.5124,11.5124,11.3007,11.3577,2503000.0],["2015-11-04",11.3821,11.4065,11.1623,11.3169,2797400.0],["2015-11-05",11.3251,11.6426,11.3251,11.5856,2520500.0],["2015-11-06",11.5286,11.9032,11.5205,11.8869,2723000.0],["2015-11-09",11.8869,12.0253,11.7403,11.838,2839300.0],["2015-11-10",11.7892,11.8624,11.6101,11.8136,1971800.0],["2015-11-11",11.8299,11.838,11.5693,11.6345,1102500.0],["2015-11-12",11.5449,11.6101,11.3658,11.3821,1621100.0],["2015-11-13",11.3251,11.5531,11.3088,11.4065,1331000.0],["2015-11-16",11.3984,11.5042,11.203,11.4554,2329400.0],["2015-11-17",11.4472,11.8624,11.4146,11.5938,2847600.0],["2015-11-18",11.6101,11.7892,11.5205,11.7078,2770400.0],["2015-11-19",11.6776,11.7102,11.5636,11.6288,849000.0],["2015-11-20",11.6776,11.7428,11.5473,11.5799,1732000.0],["2015-11-23",11.5473,11.702,11.5473,11.588,1172500.0],["2015-11-24",11.5555,11.6695,11.5066,11.6613,1574900.0],["2015-11-25",11.6369,11.7183,11.5799,11.6369,840200.0],["2015-11-27",11.6369,11.7102,11.5718,11.6695,761300.0],["2015-11-30",11.7021,11.7102,11.5066,11.6043,1993100.0],["2015-12-01",11.645,11.6613,11.5718,11.6532,2645700.0],["2015-12-02",11.6532,11.6858,11.4985,11.531,2126600.0],["2015-12-03",11.588,11.6369,11.3682,11.4659,2551500.0],["2015-12-04",11.4415,11.5473,11.417,11.5066,2756700.0],["2015-12-07",11.4822,11.645,11.3275,11.3356,1843800.0],["2015-12-08",11.3112,11.4415,11.2053,11.3356,1683100.0],["2015-12-09",11.3112,11.4903,11.1809,11.2216,1853100.0],["2015-12-10",11.2297,11.474,11.2216,11.3437,2198600.0],["2015-12-11",11.1239,11.2623,11.0832,11.1402,2226900.0],["2015-12-14",11.1646,11.189,10.7656,10.8633,2556100.0],["2015-12-15",10.9284,10.9773,10.6923,10.8144,4134000.0],["2015-12-16",10.8796,10.9121,10.4398,10.4805,3232500.0],["2015-12-17",10.505,10.8063,10.505,10.6597,5217500.0],["2015-12-18",10.6597,10.9854,10.6271,10.8063,5591100.0],["2015-12-21",10.8307,11.0017,10.8307,10.9691,1719100.0],["2015-12-22",10.9691,11.2134,10.9203,11.1727,1835100.0],["2015-12-23",11.246,11.3763,11.189,11.2379,2378400.0],["2015-12-24",11.1727,11.2786,11.1402,11.2297,681000.0],["2015-12-28",11.1972,11.2297,11.0587,11.0913,1100500.0],["2015-12-29",11.1402,11.2297,11.0994,11.2053,1252200.0],["2015-12-30",11.1564,11.1646,10.9773,11.0017,1532000.0],["2015-12-31",10.9854,11.0261,10.7574,10.904,2812700.0],["2016-01-04",10.7493,10.7656,10.5701,10.733,2121700.0],["2016-01-05",10.7656,10.8714,10.6108,10.6678,1863100.0],["2016-01-06",10.5457,10.6108,10.4805,10.5538,1721800.0],["2016-01-07",10.4072,10.5783,10.2444,10.2688,2364000.0],["2016-01-08",10.3177,10.3502,9.6743,9.6988,4527700.0],["2016-01-11",9.7314,9.8942,9.4789,9.6336,4537700.0],["2016-01-12",9.7151,9.7232,9.1613,9.259,3881200.0],["2016-01-13",9.259,9.6825,9.202,9.259,4736100.0],["2016-01-14",9.3486,9.4382,8.9822,9.3893,5292100.0],["2016-01-15",9.0717,9.3405,9.0717,9.2835,3867600.0],["2016-01-19",9.3649,9.3812,8.9822,9.0473,2875300.0],["2016-01-20",8.746,9.0799,8.4773,9.0066,5950100.0],["2016-01-21",8.9822,8.9822,8.3633,8.3795,5385600.0],["2016-01-22",8.4773,8.5506,8.233,8.3388,3812300.0],["2016-01-25",8.3144,8.3144,7.5815,7.6304,7168500.0],["2016-01-26",7.6792,7.8339,7.5652,7.7362,7152500.0],["2016-01-27",7.7281,8.176,7.6141,7.9479,7871300.0],["2016-01-28",8.2655,8.3633,8.0782,8.1108,7355700.0],["2016-01-29",8.1027,8.2655,8.0457,8.1922,4053800.0],["2016-02-01",8.1678,8.5831,8.119,8.5017,4914300.0],["2016-02-02",8.4121,8.4203,8.1434,8.2818,4703700.0],["2016-02-03",8.347,8.4203,7.9887,8.3225,2616300.0],["2016-02-04",8.3714,8.8844,8.3551,8.7867,4405400.0],["2016-02-05",8.7867,8.917,8.6646,8.6727,3597300.0],["2016-02-08",8.5587,8.6646,8.3633,8.4936,6091000.0],["2016-02-09",8.3307,8.7623,8.29,8.6727,6757100.0],["2016-02-10",8.7297,8.8763,8.5913,8.6238,2726900.0],["2016-02-11",8.4854,8.7786,8.4447,8.6727,4092000.0],["2016-02-12",8.86,9.2509,8.8437,9.1369,4217600.0],["2016-02-16",9.2183,9.316,8.9577,9.0799,3275200.0],["2016-02-17",9.1369,9.259,9.0147,9.145,3233400.0],["2016-02-18",9.1556,9.1556,8.8787,8.9683,2405700.0],["2016-02-19",8.952,9.0171,8.732,8.8298,1950000.0],["2016-02-22",8.9275,9.0416,8.9275,8.9601,2844800.0],["2016-02-23",8.9438,8.9601,8.7483,8.7809,2579800.0],["2016-02-24",8.7076,8.8298,8.5691,8.7565,2610400.0],["2016-02-25",8.7809,8.9601,8.7483,8.8624,2210500.0],["2016-02-26",8.9194,9.0986,8.9112,9.0334,3012700.0],["2016-02-29",9.0579,9.0579,8.7891,8.7972,2575700.0],["2016-03-01",8.8705,9.3593,8.8705,9.343,3681300.0],["2016-03-02",9.3511,9.457,9.2289,9.4,2440000.0],["2016-03-03",9.4163,9.6444,9.3593,9.5955,1977600.0],["2016-03-04",9.6444,9.8154,9.571,9.7258,2443400.0],["2016-03-07",9.6851,9.7828,9.6199,9.7421,2232500.0],["2016-03-08",9.7014,9.7502,9.3755,9.5873,3770000.0],["2016-03-09",9.6118,9.6444,9.3593,9.4977,2250100.0],["2016-03-10",9.5303,9.6525,9.4163,9.6118,3714900.0],["2016-03-11",9.7095,9.8643,9.6525,9.8398,2008300.0],["2016-03-14",9.791,9.9132,9.6932,9.8643,3059100.0],["2016-03-15",9.8073,9.8073,9.5385,9.6606,2206100.0],["2016-03-16",9.8317,9.8317,9.5059,9.6606,2406800.0],["2016-03-17",9.6606,10.1575,9.6281,10.1494,2624300.0],["2016-03-18",10.2064,10.4019,10.182,10.3123,4841500.0],["2016-03-21",10.2716,10.3856,10.0842,10.1738,2841700.0],["2016-03-22",10.1412,10.1657,9.8236,9.8806,2271800.0],["2016-03-23",9.8561,9.8561,9.6443,9.6525,2190000.0],["2016-03-24",9.5629,9.6036,9.3674,9.571,2118800.0],["2016-03-28",9.6118,9.6851,9.4163,9.5955,2061300.0],["2016-03-29",9.5629,9.791,9.4814,9.7747,3052800.0],["2016-03-30",9.848,10.0679,9.848,10.0109,2518500.0],["2016-03-31",9.9865,10.1657,9.9294,10.1005,4089300.0],["2016-04-01",10.0028,10.1494,9.9294,10.1331,2086900.0],["2016-04-04",10.1331,10.1331,9.7502,9.7828,1956800.0],["2016-04-05",9.7747,9.8643,9.5792,9.6525,2297600.0],["2016-04-06",9.6525,9.7665,9.6036,9.6525,2170700.0],["2016-04-07",9.6118,9.7014,9.4814,9.514,2375300.0],["2016-04-08",9.5955,9.8398,9.5955,9.6444,1526200.0],["2016-04-11",9.6851,9.6851,9.4,9.4081,2509300.0],["2016-04-12",9.4896,9.8887,9.4733,9.8317,3010800.0],["2016-04-13",9.8561,10.2471,9.8561,10.1168,2515300.0],["2016-04-14",10.1331,10.2308,10.0761,10.1575,1647600.0],["2016-04-15",10.1412,10.1983,10.0598,10.0842,1319400.0],["2016-04-18",10.0272,10.1738,9.9539,10.0924,1825200.0],["2016-04-19",10.0842,10.1494,9.8724,9.8806,2948300.0],["2016-04-20",9.905,10.2145,9.8073,10.1005,2995300.0],["2016-04-21",10.1168,10.1983,9.9783,9.9783,2439800.0],["2016-04-22",10.0028,10.1412,9.9539,10.1086,2310600.0],["2016-04-25",10.0516,10.1086,9.9539,10.0272,2599400.0],["2016-04-26",10.0353,10.3286,10.0028,10.1982,4824200.0],["2016-04-27",10.2308,10.8417,10.2227,10.6218,5370800.0],["2016-04-28",10.5241,10.801,10.5241,10.5811,2694200.0],["2016-04-29",10.5811,10.6463,10.2879,10.4182,1880300.0],["2016-05-02",10.4345,10.5811,10.3367,10.4833,2866700.0],["2016-05-03",10.3774,10.3856,10.0842,10.1494,2085100.0],["2016-05-04",10.0842,10.2797,9.8643,9.9376,1973200.0],["2016-05-05",9.9457,10.1575,9.9132,10.0109,1808900.0],["2016-05-06",9.9132,10.0924,9.8806,9.9294,1573600.0],["2016-05-09",9.905,10.019,9.8724,9.9213,1469300.0],["2016-05-10",9.9294,10.2308,9.9294,10.1494,1516400.0],["2016-05-11",10.1249,10.1575,9.8887,9.905,1565100.0],["2016-05-12",9.9702,10.0435,9.7014,9.791,2557600.0],["2016-05-13",9.791,9.905,9.5547,9.6199,2361900.0],["2016-05-16",9.6606,9.7828,9.6199,9.7095,1879000.0],["2016-05-17",9.7421,9.905,9.5466,9.571,2282900.0],["2016-05-18",9.5303,9.9213,9.4977,9.8724,1683300.0],["2016-05-19",9.7852,9.9156,9.6223,9.7119,1628300.0],["2016-05-20",9.7445,9.9238,9.7364,9.8341,1613400.0],["2016-05-23",9.8423,9.9075,9.7364,9.883,1780700.0],["2016-05-24",9.8993,10.0786,9.8749,9.9482,2282700.0],["2016-05-25",9.9482,10.0786,9.9482,10.0378,1957900.0],["2016-05-26",10.0541,10.1437,10.0134,10.0623,2080700.0],["2016-05-27",10.0786,10.1926,10.0297,10.1274,2189900.0],["2016-05-31",10.1845,10.2578,10.0541,10.1111,2634000.0],["2016-06-01",10.046,10.0867,9.7934,9.9889,2484200.0],["2016-06-02",9.9401,9.9563,9.7527,9.826,2232400.0],["2016-06-03",9.8097,9.8097,9.4756,9.6956,2302100.0],["2016-06-06",9.6956,9.8015,9.6386,9.663,3814200.0],["2016-06-07",9.6793,9.7201,9.5897,9.6304,1818500.0],["2016-06-08",9.6386,9.6712,9.5408,9.6141,2027900.0],["2016-06-09",9.5408,9.549,9.2557,9.4105,3186200.0],["2016-06-10",9.2719,9.386,9.1823,9.2475,1967000.0],["2016-06-13",9.2068,9.2801,8.9868,9.0031,2328700.0],["2016-06-14",8.9542,9.0194,8.6201,8.669,2632000.0],["2016-06-15",8.7342,8.9053,8.5468,8.555,2827700.0],["2016-06-16",8.5305,8.5305,8.2942,8.4653,3284900.0],["2016-06-17",8.4409,8.6446,8.4327,8.4898,4052200.0],["2016-06-20",8.6364,8.7505,8.3513,8.3513,2488200.0],["2016-06-21",8.3676,8.4409,8.0335,8.3431,5632700.0],["2016-06-22",8.4572,8.7668,8.4165,8.6038,4707800.0],["2016-06-23",8.6935,8.8401,8.6772,8.7912,2796400.0],["2016-06-24",8.3676,8.4898,8.2535,8.2616,7422900.0],["2016-06-27",8.1639,8.1802,7.5691,7.5935,4446400.0],["2016-06-28",7.7402,7.9765,7.7402,7.9194,2948200.0],["2016-06-29",8.0417,8.115,7.8706,8.058,1884500.0],["2016-06-30",8.5142,8.5142,8.1639,8.4898,4239500.0],["2016-07-01",8.4572,8.6201,8.4002,8.5224,1917400.0],["2016-07-05",8.4572,8.4816,8.0254,8.0498,2688700.0],["2016-07-06",8.3187,8.5468,8.1068,8.5305,6567900.0],["2016-07-07",8.5876,8.7831,8.5305,8.6283,3041800.0],["2016-07-08",8.7586,8.9705,8.6853,8.9379,3262200.0],["2016-07-11",9.0438,9.272,9.0031,9.2068,3885400.0],["2016-07-12",9.329,9.5897,9.329,9.5245,3073700.0],["2016-07-13",9.5245,9.5979,9.3942,9.5571,2880400.0],["2016-07-14",9.7201,9.9238,9.7038,9.8749,4622500.0],["2016-07-15",9.9482,9.9563,9.7038,9.7934,1898900.0],["2016-07-18",9.8015,9.8178,9.7038,9.7608,1667300.0],["2016-07-19",9.8993,10.1356,9.8015,9.8749,4555800.0],["2016-07-20",9.9319,10.0297,9.6875,9.7852,2134400.0],["2016-07-21",9.7771,9.8423,9.7364,9.7527,2324200.0],["2016-07-22",9.7527,9.8097,9.7119,9.7527,1298000.0],["2016-07-25",10.0052,10.0786,9.8341,9.9482,4080600.0],["2016-07-26",9.9401,10.0949,9.9401,10.0704,2863200.0],["2016-07-27",10.0786,10.1356,9.8993,10.046,2813000.0],["2016-07-28",10.046,10.3963,9.8912,10.3637,3857500.0],["2016-07-29",10.3719,10.5511,10.2252,10.5104,3212700.0],["2016-08-01",10.5267,10.6244,10.3637,10.3719,3114800.0],["2016-08-02",10.38,10.3963,10.1519,10.2008,2265700.0],["2016-08-03",10.2334,10.4289,10.2334,10.3719,2157500.0],["2016-08-04",10.3637,10.4859,10.2904,10.3474,2005200.0],["2016-08-05",10.4696,10.5919,10.4126,10.5185,2152600.0],["2016-08-08",10.5511,10.6733,10.5348,10.5919,1433200.0],["2016-08-09",10.5919,10.6163,10.4452,10.5511,1930700.0],["2016-08-10",10.5267,10.6,10.323,10.3556,2056100.0],["2016-08-11",10.3148,10.5022,10.3067,10.4696,2058000.0],["2016-08-12",10.543,10.7548,10.4534,10.7385,2606600.0],["2016-08-15",10.8037,11.0074,10.6815,10.9748,3648400.0],["2016-08-16",10.9666,11.1052,10.9096,10.9259,3911700.0],["2016-08-17",10.8933,10.9911,10.7304,10.8607,2680100.0],["2016-08-18",10.8958,11.0669,10.7572,11.0343,1674700.0],["2016-08-19",10.9936,11.0343,10.9202,10.9691,1483300.0],["2016-08-22",10.9284,11.018,10.8061,11.0017,1300300.0],["2016-08-23",11.0262,11.1729,10.9936,11.0832,2832000.0],["2016-08-24",11.0914,11.1729,11.0017,11.0669,1530500.0],["2016-08-25",11.0099,11.2054,11.0099,11.0669,1710100.0],["2016-08-26",11.0669,11.1566,10.9528,11.0832,1733200.0],["2016-08-29",11.1403,11.238,11.0099,11.181,1218000.0],["2016-08-30",11.1647,11.2625,11.1321,11.2217,2139900.0],["2016-08-31",11.1973,11.2788,11.0588,11.1728,1683600.0],["2016-09-01",11.181,11.2788,10.9854,11.2788,2532200.0],["2016-09-02",11.2788,11.4418,11.2136,11.3766,1613300.0],["2016-09-06",11.3603,11.3684,11.124,11.2706,2557600.0],["2016-09-07",11.2299,11.3603,11.1973,11.344,1603500.0],["2016-09-08",11.3277,11.5314,11.2625,11.4418,4119400.0],["2016-09-09",11.3521,11.4173,11.0995,11.1321,2715600.0],["2016-09-12",11.0017,11.2951,10.7817,11.2706,2310300.0],["2016-09-13",11.1077,11.1403,10.8061,10.9773,2797200.0],["2016-09-14",10.9691,11.0343,10.8224,10.9447,1916400.0],["2016-09-15",10.8876,11.0262,10.8224,11.0099,1052900.0],["2016-09-16",10.9528,10.9773,10.8387,10.9528,2691200.0],["2016-09-19",11.0588,11.1566,10.9936,11.0425,1679800.0],["2016-09-20",11.2625,11.3114,11.018,11.0262,1627900.0],["2016-09-21",11.0669,11.1973,11.0588,11.1566,1743800.0],["2016-09-22",11.1729,11.2788,11.124,11.2462,1950100.0],["2016-09-23",11.2054,11.2706,11.1484,11.1973,1997800.0],["2016-09-26",11.0995,11.0995,10.9365,11.018,1544000.0],["2016-09-27",10.961,11.1077,10.9447,11.0425,1634300.0],["2016-09-28",11.0262,11.2136,10.9447,11.1973,1539500.0],["2016-09-29",11.238,11.2625,10.9447,11.0262,2125300.0],["2016-09-30",11.0995,11.1892,10.9691,11.0425,1612700.0],["2016-10-03",10.9773,11.0751,10.9365,10.9854,1527400.0],["2016-10-04",10.9691,11.0914,10.8876,11.0017,1731100.0],["2016-10-05",11.0588,11.1566,10.961,10.9691,1122700.0],["2016-10-06",10.9528,10.9528,10.7654,10.8143,1220800.0],["2016-10-07",10.8387,10.8632,10.6513,10.7491,1331000.0],["2016-10-10",10.8224,10.9528,10.8143,10.8958,1413700.0],["2016-10-11",10.8795,10.9365,10.7735,10.9039,1801900.0],["2016-10-12",10.9039,11.2625,10.8795,11.238,3195700.0],["2016-10-13",11.1484,11.1973,10.9284,11.1158,1887400.0],["2016-10-14",11.2462,11.401,11.181,11.1973,1873000.0],["2016-10-17",11.4418,11.4499,11.2299,11.3521,2698600.0],["2016-10-18",11.5151,11.8167,11.4825,11.7922,2952200.0],["2016-10-19",11.8085,11.89,11.7515,11.8492,1869100.0],["2016-10-20",11.8004,11.8818,11.7352,11.8004,1156200.0],["2016-10-21",11.6537,11.8737,11.6374,11.7759,1359000.0],["2016-10-24",11.8492,11.9552,11.8329,11.9389,1402700.0],["2016-10-25",11.9307,11.947,11.67,11.7026,2071200.0],["2016-10-26",11.6374,11.7678,11.5722,11.6944,2734200.0],["2016-10-27",11.564,11.9552,11.2217,11.344,3604000.0],["2016-10-28",11.3277,11.5233,11.1158,11.1647,2649900.0],["2016-10-31",11.1728,11.1973,10.9691,11.0751,2144300.0],["2016-11-01",11.1566,11.1566,10.6594,10.7817,3146000.0],["2016-11-02",10.7491,10.7817,10.6024,10.6676,2124200.0],["2016-11-03",10.7002,10.7735,10.5616,10.5861,1718800.0],["2016-11-04",10.6187,10.9528,10.5698,10.7654,2017900.0],["2016-11-07",10.9936,11.2136,10.9528,11.1484,2270100.0],["2016-11-08",11.1321,11.1973,10.9528,11.0588,1674200.0],["2016-11-09",10.9854,11.4173,10.9854,11.2217,6686900.0],["2016-11-10",11.3684,11.6537,11.2869,11.6129,4350800.0],["2016-11-11",11.6129,11.8085,11.5396,11.7189,2696400.0],["2016-11-14",11.8737,12.1263,11.5477,11.5966,2893100.0],["2016-11-15",11.5396,11.67,11.0995,11.6537,3282000.0],["2016-11-16",11.5722,11.9063,11.5559,11.9063,8815000.0],["2016-11-17",11.8761,12.0718,11.7783,12.0392,2862400.0],["2016-11-18",12.0636,12.0799,11.9087,11.9576,2012200.0],["2016-11-21",12.0147,12.0392,11.9006,11.9903,2484900.0],["2016-11-22",12.0636,12.1044,11.7294,11.8028,3104900.0],["2016-11-23",11.7783,11.9169,11.7294,11.8598,3063400.0],["2016-11-25",11.9087,11.9087,11.8028,11.8435,828500.0],["2016-11-28",11.8435,11.9821,11.8028,11.8517,3234700.0],["2016-11-29",11.9006,12.1451,11.8109,11.9413,3982000.0],["2016-11-30",12.0555,12.1207,11.8517,11.868,3335700.0],["2016-12-01",11.9821,12.2266,11.9495,12.137,3776300.0],["2016-12-02",12.1288,12.2592,12.0718,12.137,2257800.0],["2016-12-05",12.2185,12.2918,12.1207,12.2266,2158100.0],["2016-12-06",12.2674,12.406,12.1451,12.3571,1915400.0],["2016-12-07",12.3897,12.5038,12.3081,12.5038,2318400.0],["2016-12-08",12.5282,13.1151,12.4956,13.107,4315000.0],["2016-12-09",13.1966,13.865,13.1559,13.7509,5794700.0],["2016-12-12",13.8406,14.1829,13.8406,14.1503,4212900.0],["2016-12-13",14.2237,14.2807,13.9058,14.2155,3910800.0],["2016-12-14",14.1421,14.4926,14.0606,14.134,3956700.0],["2016-12-15",14.2563,14.4845,14.1992,14.2807,2400200.0],["2016-12-16",14.3459,14.46,14.1992,14.3296,3196400.0],["2016-12-19",14.2889,14.4111,14.1911,14.403,1698800.0],["2016-12-20",14.3785,14.6557,14.3622,14.6557,2009500.0],["2016-12-21",14.6394,14.7535,14.5252,14.6312,1454300.0],["2016-12-22",14.5742,14.7616,14.5497,14.7372,1969200.0],["2016-12-23",14.7372,14.9165,14.6638,14.9002,1667700.0],["2016-12-27",14.892,15.0388,14.8594,14.9246,1523700.0],["2016-12-28",14.9491,14.9736,14.6312,14.7453,1612700.0],["2016-12-29",14.7209,14.8839,14.5742,14.7209,1438100.0],["2016-12-30",14.729,14.8187,14.6068,14.6557,1355100.0],["2017-01-03",14.7616,14.9409,14.6231,14.7616,2872500.0],["2017-01-04",14.8676,15.2833,14.835,15.2099,2511800.0],["2017-01-05",15.1203,15.1529,14.7453,14.8513,2037300.0],["2017-01-06",14.9573,15.0306,14.7698,14.835,2256700.0],["2017-01-09",14.5171,14.5171,13.9628,14.1503,4255800.0],["2017-01-10",14.2155,14.5497,14.1584,14.4519,2331600.0],["2017-01-11",14.4519,14.6638,14.403,14.5823,2526900.0],["2017-01-12",14.5578,14.5904,14.191,14.5741,2127400.0],["2017-01-13",14.6964,14.8431,14.5334,14.6149,2117300.0],["2017-01-17",14.46,14.5905,14.297,14.4356,1828500.0],["2017-01-18",14.5415,14.8268,14.2889,14.8024,2817500.0],["2017-01-19",14.9165,15.0225,14.7535,14.8594,2393300.0],["2017-01-20",14.8594,15.104,14.672,14.9409,2503800.0],["2017-01-23",14.9328,14.998,14.6068,14.7861,1659100.0],["2017-01-24",14.8839,14.9654,14.7535,14.892,1652100.0],["2017-01-25",15.0225,15.2262,14.9165,15.0388,1949600.0],["2017-01-26",15.1366,15.1855,14.8105,15.0225,1902200.0],["2017-01-27",15.0958,15.0958,14.7779,14.7861,1615900.0],["2017-01-30",14.6557,14.8513,14.4682,14.7861,2034100.0],["2017-01-31",14.7698,15.0714,14.6557,14.998,1784300.0],["2017-02-01",15.1447,15.4463,15.1366,15.4382,2654600.0],["2017-02-02",15.3811,15.5034,15.1773,15.2262,2117200.0],["2017-02-03",15.3893,15.6664,15.373,15.5767,1645900.0],["2017-02-06",15.5278,15.6746,15.4382,15.5604,1799600.0],["2017-02-07",15.6338,15.6827,15.4219,15.4545,1934600.0],["2017-02-08",15.267,15.4789,15.1855,15.4708,2456000.0],["2017-02-09",15.4708,15.9517,15.4382,15.862,2544400.0],["2017-02-10",15.9761,16.0984,15.862,15.9924,2102400.0],["2017-02-13",15.9354,16.1799,15.9354,16.074,1363700.0],["2017-02-14",16.0087,16.1962,15.9272,15.9843,1708000.0],["2017-02-15",15.968,16.0413,15.8213,15.9517,2759200.0],["2017-02-16",15.9517,15.9517,15.6908,15.7316,2526700.0],["2017-02-17",15.6501,15.6501,15.4137,15.4871,2427900.0],["2017-02-21",15.4871,15.5767,15.3648,15.4056,2243900.0],["2017-02-22",15.3241,15.3893,15.1121,15.3159,2218300.0],["2017-02-23",15.4896,15.4896,15.0901,15.2042,1854000.0],["2017-02-24",14.9841,15.245,14.9596,15.1879,1281800.0],["2017-02-27",15.2287,15.2857,15.139,15.1879,1436100.0],["2017-02-28",15.1634,15.3183,15.139,15.1716,2127100.0],["2017-03-01",15.4162,15.7423,15.3673,15.6037,1835900.0],["2017-03-02",15.5874,15.6281,15.1145,15.139,1255700.0],["2017-03-03",15.1879,15.2939,15.0738,15.2613,1008300.0],["2017-03-06",15.2124,15.2368,14.9678,15.2287,1883500.0],["2017-03-07",15.1961,15.245,15.0656,15.0982,1300400.0],["2017-03-08",15.2205,15.3346,15.0086,15.0249,2280800.0],["2017-03-09",15.0656,15.245,15.0249,15.1553,1194800.0],["2017-03-10",15.3183,15.3673,15.0575,15.2613,1472400.0],["2017-03-13",15.2531,15.5792,15.1471,15.514,1496700.0],["2017-03-14",15.3673,15.4162,15.1553,15.3999,1144200.0],["2017-03-15",15.4895,15.5548,15.2857,15.4162,1262400.0],["2017-03-16",15.5385,15.7341,15.4325,15.4406,1045000.0],["2017-03-17",15.4814,15.4814,15.1553,15.2776,2128000.0],["2017-03-20",15.2613,15.2613,14.9515,15.0167,1595200.0],["2017-03-21",15.1716,15.1716,14.552,14.5765,1782000.0],["2017-03-22",14.4623,14.552,14.2259,14.5113,2529800.0],["2017-03-23",14.5194,14.821,14.4297,14.5113,1738600.0],["2017-03-24",14.5194,14.6091,14.3727,14.4623,1190400.0],["2017-03-27",14.177,14.5031,14.0792,14.4705,1503000.0],["2017-03-28",14.3645,14.7151,14.3645,14.6335,1194500.0],["2017-03-29",14.5683,14.6662,14.4868,14.495,819900.0],["2017-03-30",14.4623,14.6825,14.4623,14.5928,828900.0],["2017-03-31",14.5357,14.7477,14.495,14.6417,1284700.0],["2017-04-03",14.6417,14.7477,14.3645,14.5276,1039900.0],["2017-04-04",14.4868,14.6009,14.4297,14.5357,1262600.0],["2017-04-05",14.6417,14.8129,14.3564,14.389,1496800.0],["2017-04-06",14.3482,14.6254,14.2667,14.6172,1071800.0],["2017-04-07",14.5194,14.6662,14.446,14.6091,826600.0],["2017-04-10",14.6254,14.9433,14.6254,14.7803,1127600.0],["2017-04-11",14.7151,15.0901,14.6743,15.0819,1142800.0],["2017-04-12",15.0412,15.3836,15.0412,15.2613,1863700.0],["2017-04-13",15.2205,15.2857,14.9189,14.927,2103100.0],["2017-04-17",14.9352,15.1961,14.9352,15.1879,1026100.0],["2017-04-18",15.0493,15.4162,15.0249,15.3836,1725400.0],["2017-04-19",15.5059,15.8809,15.4406,15.5629,2775100.0],["2017-04-20",15.6444,15.8401,15.3673,15.5385,2222900.0],["2017-04-21",15.4895,15.5303,14.9759,15.1145,1834100.0],["2017-04-24",15.3999,15.5222,15.2531,15.2613,1411600.0],["2017-04-25",15.3673,15.5303,15.3265,15.3265,1081700.0],["2017-04-26",15.3265,15.9298,15.3265,15.7667,2531000.0],["2017-04-27",14.7395,14.9515,13.9487,14.0058,8660100.0],["2017-04-28",14.0058,14.0058,13.6145,13.7612,3544500.0],["2017-05-01",13.8754,13.8754,13.4433,13.4678,2796800.0],["2017-05-02",13.4759,13.6879,13.3781,13.5167,2852800.0],["2017-05-03",13.4678,13.5411,13.3781,13.427,1639800.0],["2017-05-04",13.4759,13.7205,13.4433,13.696,1570100.0],["2017-05-05",13.7205,13.8346,13.4107,13.5248,3424800.0],["2017-05-08",13.4922,13.6145,13.3781,13.4025,1708800.0],["2017-05-09",13.4678,13.7123,13.427,13.6063,1808500.0],["2017-05-10",13.4922,13.59,13.4025,13.5411,1325600.0],["2017-05-11",13.4922,13.8183,13.4678,13.7286,1930100.0],["2017-05-12",13.6716,13.6716,13.4841,13.6553,1654400.0],["2017-05-15",13.696,13.9243,13.6879,13.8183,1241300.0],["2017-05-16",13.802,14.0466,13.802,14.014,1725900.0],["2017-05-17",13.7368,13.8672,13.6471,13.6879,1744500.0],["2017-05-18",13.6495,13.7637,13.5191,13.5272,1454800.0],["2017-05-19",13.5109,13.6577,13.4049,13.4212,1185800.0],["2017-05-22",13.4049,13.5517,13.2255,13.462,1466100.0],["2017-05-23",13.462,13.5517,13.2255,13.5354,2500400.0],["2017-05-24",13.5843,13.6332,13.4865,13.5272,1119600.0],["2017-05-25",13.568,13.5762,13.2908,13.3479,761600.0],["2017-05-26",13.3234,13.5354,13.2255,13.4946,707200.0],["2017-05-30",13.4212,13.4212,13.2092,13.3315,1211300.0],["2017-05-31",13.3479,13.356,12.932,13.0951,2415500.0],["2017-06-01",13.1114,13.4131,13.1114,13.3805,2782100.0],["2017-06-02",13.356,13.6495,13.2582,13.2826,2452700.0],["2017-06-05",13.25,13.2745,12.9239,12.9728,2574500.0],["2017-06-06",12.8668,13.2745,12.7037,13.1766,2001500.0],["2017-06-07",13.1929,13.356,13.144,13.3397,1119600.0],["2017-06-08",13.3397,13.7963,13.3071,13.6006,1649600.0],["2017-06-09",13.6577,13.8697,13.6251,13.8452,1674200.0],["2017-06-12",13.8289,13.9839,13.78,13.8126,1708500.0],["2017-06-13",13.8942,14.1306,13.8615,13.9839,1412800.0],["2017-06-14",13.8942,13.9594,13.6006,13.9186,1715700.0],["2017-06-15",13.7311,13.9512,13.7229,13.8615,1224900.0],["2017-06-16",13.7474,13.8615,13.6577,13.8615,2785700.0],["2017-06-19",13.9594,14.0491,13.8208,13.9431,1163000.0],["2017-06-20",13.8615,13.9268,13.6332,13.674,1359600.0],["2017-06-21",13.7148,13.7148,13.4539,13.4865,1012500.0],["2017-06-22",13.5191,13.5599,13.2663,13.2908,1190600.0],["2017-06-23",13.3234,13.4049,13.25,13.3234,1786800.0],["2017-06-26",13.3234,13.4702,13.1522,13.2989,1639800.0],["2017-06-27",13.3723,13.3968,13.2745,13.3315,1722800.0],["2017-06-28",13.4375,13.5762,13.3152,13.4131,2958200.0],["2017-06-29",13.6332,13.6414,13.2419,13.2989,3259500.0],["2017-06-30",13.4375,13.4538,13.2011,13.3315,3015300.0],["2017-07-03",13.4049,14.0083,13.4049,13.9023,1090600.0],["2017-07-05",13.8942,14.0165,13.7148,13.9839,1140200.0],["2017-07-06",13.9675,13.9839,13.7392,13.8534,835100.0],["2017-07-07",13.886,14.0002,13.7719,13.9431,696800.0],["2017-07-10",13.8778,14.0654,13.7963,13.9023,968300.0],["2017-07-11",13.886,14.0409,13.8126,13.9105,1463900.0],["2017-07-12",13.9186,14.1632,13.9186,14.0817,1031200.0],["2017-07-13",14.1306,14.1795,14.0083,14.1062,612600.0],["2017-07-14",14.0246,14.2855,13.9349,14.1877,770200.0],["2017-07-17",14.1306,14.1958,14.0572,14.1714,965600.0],["2017-07-18",14.0654,14.2285,14.0654,14.2203,630200.0],["2017-07-19",14.2122,14.3345,14.1143,14.1551,1435500.0],["2017-07-20",14.2285,14.416,14.0328,14.1551,1607600.0],["2017-07-21",14.2448,14.3182,14.1143,14.3019,1373300.0],["2017-07-24",14.1551,14.3426,14.1143,14.1795,1592900.0],["2017-07-25",14.3834,14.4568,14.0083,14.0491,2151400.0],["2017-07-26",14.0491,14.2448,14.0491,14.1877,1709800.0],["2017-07-27",14.1795,14.3752,14.1388,14.1551,1651000.0],["2017-07-28",14.1551,14.2203,13.9839,14.0899,938300.0],["2017-07-31",14.1225,14.3426,14.0572,14.204,1459500.0],["2017-08-01",14.3508,14.6198,14.2692,14.5302,2280500.0],["2017-08-02",14.6362,14.6688,14.1877,14.4242,1434600.0],["2017-08-03",14.4323,14.4649,14.1632,14.204,853400.0],["2017-08-04",14.2692,14.3752,14.1958,14.3263,991100.0],["2017-08-07",14.3752,14.4731,14.2122,14.416,1319900.0],["2017-08-08",14.4486,14.5139,14.1877,14.2285,1207900.0],["2017-08-09",14.1632,14.4812,14.1306,14.4812,1255600.0],["2017-08-10",14.4323,14.522,14.0491,14.0572,1355100.0],["2017-08-11",14.0083,14.1225,13.886,13.9349,921300.0],["2017-08-14",14.0572,14.2692,14.0002,14.0817,1174600.0],["2017-08-15",14.1795,14.1958,14.0165,14.0165,925200.0],["2017-08-16",14.0654,14.2692,14.0246,14.0817,1237000.0],["2017-08-17",14.0271,14.1005,13.7824,13.7824,714800.0],["2017-08-18",13.6438,13.7824,13.5948,13.6356,1079300.0],["2017-08-21",13.5785,13.6356,13.4236,13.4236,1206100.0],["2017-08-22",13.7172,14.0841,13.6438,14.0678,1977300.0],["2017-08-23",14.076,14.337,13.9944,14.2962,1153300.0],["2017-08-24",14.3206,14.3533,14.1412,14.2228,810800.0],["2017-08-25",14.2717,14.3125,14.1494,14.1494,745000.0],["2017-08-28",14.1494,14.1983,13.8476,13.8884,1296000.0],["2017-08-29",13.7498,13.8313,13.5296,13.8069,1121200.0],["2017-08-30",13.7824,14.1005,13.7661,14.0923,1569800.0],["2017-08-31",14.1575,14.3043,14.1005,14.2717,1241000.0],["2017-09-01",14.2717,14.3859,14.2309,14.2799,832300.0],["2017-09-05",14.2391,14.2391,13.6193,13.6275,1921200.0],["2017-09-06",13.6764,13.7906,13.4725,13.497,1027000.0],["2017-09-07",13.4888,13.6111,13.0729,13.1463,2415300.0],["2017-09-08",13.1218,13.4154,13.0403,13.3502,1464200.0],["2017-09-11",13.5541,13.7987,13.4073,13.7987,1783700.0],["2017-09-12",13.8803,14.182,13.7824,14.1494,1191400.0],["2017-09-13",14.1494,14.2146,13.8966,13.9537,1049400.0],["2017-09-14",13.9537,14.0678,13.8803,13.921,870400.0],["2017-09-15",13.9537,14.1412,13.8395,14.1086,2708200.0],["2017-09-18",14.1331,14.2309,14.0026,14.0189,1017100.0],["2017-09-19",14.0189,14.288,14.0189,14.2391,1012800.0],["2017-09-20",14.2554,14.4511,14.1168,14.3859,1085500.0],["2017-09-21",14.3614,14.5245,14.3043,14.3533,878600.0],["2017-09-22",14.3206,14.6306,14.3206,14.5735,961000.0],["2017-09-25",14.5001,14.5653,14.3125,14.4593,1259200.0],["2017-09-26",14.4756,15.0546,14.4674,15.0057,2380500.0],["2017-09-27",15.0872,15.3074,14.867,15.2096,1920700.0],["2017-09-28",15.2177,15.3319,15.0383,15.3074,1112800.0],["2017-09-29",15.3074,15.4542,15.2096,15.2422,1164100.0],["2017-10-02",15.2177,15.3564,15.1036,15.2993,1048300.0],["2017-10-03",15.3319,15.4298,15.2177,15.3319,1184600.0],["2017-10-04",15.3645,15.4298,15.1606,15.2096,1000100.0],["2017-10-05",15.2259,15.4379,15.2096,15.3727,632400.0],["2017-10-06",15.3564,15.4705,15.2177,15.2748,941000.0],["2017-10-09",15.3808,15.4053,15.0302,15.128,1051400.0],["2017-10-10",15.1606,15.3074,15.0954,15.3074,1176200.0],["2017-10-11",15.4379,15.5684,15.283,15.3564,1294500.0],["2017-10-12",15.3727,15.5521,15.3074,15.4705,1132900.0],["2017-10-13",15.5195,15.8701,15.4705,15.8049,2027500.0],["2017-10-16",15.7967,16.074,15.7967,16.0251,1592600.0],["2017-10-17",16.0985,16.2453,15.8946,16.2208,2043800.0],["2017-10-18",16.3105,16.5715,16.2616,16.4002,1911200.0],["2017-10-19",16.2779,16.7591,16.1882,16.6938,1722000.0],["2017-10-20",16.8896,16.9793,16.5144,16.547,1406900.0],["2017-10-23",16.4573,16.4573,16.1637,16.1964,1483400.0],["2017-10-24",16.3105,16.5715,16.3024,16.5063,1331700.0],["2017-10-25",16.5063,16.6612,16.3513,16.547,1429700.0],["2017-10-26",16.4655,17.1995,16.441,17.0445,2381000.0],["2017-10-27",17.3299,17.6072,17.2158,17.281,2407700.0],["2017-10-30",17.2892,17.5175,17.069,17.0934,2628700.0],["2017-10-31",17.1424,17.281,17.0608,17.0934,1305300.0],["2017-11-01",17.2484,17.4441,16.9303,16.9711,1462200.0],["2017-11-02",16.963,17.3789,16.8325,17.3055,2525800.0],["2017-11-03",16.808,17.0037,16.1964,16.4247,4374800.0],["2017-11-06",16.4329,16.5878,16.3187,16.4818,1675100.0],["2017-11-07",16.4573,16.5307,16.2208,16.335,1535900.0],["2017-11-08",16.2861,16.4573,16.123,16.3513,1033800.0],["2017-11-09",16.2453,16.4329,16.123,16.2616,1071200.0],["2017-11-10",16.2127,16.2453,16.0414,16.0414,1237600.0],["2017-11-13",15.9517,16.3187,15.8783,16.2779,1608700.0],["2017-11-14",16.1556,16.2779,16.0496,16.2045,793400.0],["2017-11-15",16.0006,16.9303,16.0006,16.914,1909600.0],["2017-11-16",17.0445,17.542,16.9222,16.9466,2386500.0],["2017-11-17",16.8162,17.1587,16.7509,17.02,991500.0],["2017-11-20",17.1261,17.175,16.9548,17.1342,779500.0],["2017-11-21",17.1831,17.2484,17.0853,17.1424,955000.0],["2017-11-22",17.1424,17.2565,16.9303,16.9466,644300.0],["2017-11-24",17.0551,17.0959,16.8349,17.0388,333000.0],["2017-11-27",16.998,17.1204,16.8267,16.8349,726500.0],["2017-11-28",16.9736,17.1204,16.7207,17.0959,4566000.0],["2017-11-29",17.1693,17.3324,17.0551,17.2019,850600.0],["2017-11-30",17.3324,17.3324,16.6636,16.7126,2294700.0],["2017-12-01",16.7452,17.5119,16.5086,17.4711,2590100.0],["2017-12-04",17.7076,17.8952,17.6587,17.7892,2247400.0],["2017-12-05",17.7892,17.9279,17.6342,17.8218,1782500.0],["2017-12-06",17.7076,17.9523,17.675,17.9442,1114600.0],["2017-12-07",17.8545,18.1399,17.8545,17.936,1431400.0],["2017-12-08",18.0176,18.1889,17.8463,18.1318,748800.0],["2017-12-11",18.2949,18.4825,18.1318,18.3031,1395800.0],["2017-12-12",18.3112,18.4499,18.246,18.3602,1625000.0],["2017-12-13",18.3112,18.3683,17.936,17.9605,1342900.0],["2017-12-14",17.9931,17.9931,17.414,17.4956,1307600.0],["2017-12-15",17.5527,17.8055,17.5364,17.5934,2219400.0],["2017-12-18",17.7892,17.9768,17.6587,17.8137,1079500.0],["2017-12-19",17.8708,17.8708,17.4874,17.5445,1108600.0],["2017-12-20",18.2378,18.2949,17.9523,18.0991,1856800.0],["2017-12-21",18.1807,18.197,17.936,18.0339,661500.0],["2017-12-22",17.7974,17.7974,17.1775,17.4303,2872000.0],["2017-12-26",17.3814,17.6098,17.3814,17.414,914500.0],["2017-12-27",17.4629,17.4629,17.0551,17.1122,1621800.0],["2017-12-28",17.1693,17.2427,17.0307,17.2183,726900.0],["2017-12-29",17.2917,17.3161,16.7778,16.8104,798500.0],["2018-01-02",16.9246,17.0551,16.5576,17.047,1577200.0],["2018-01-03",17.1285,17.1775,16.8431,16.9246,1057800.0],["2018-01-04",16.7044,17.047,16.525,17.0143,1735600.0],["2018-01-05",17.0551,17.2427,17.0143,17.1122,1000900.0],["2018-01-08",17.6505,17.8463,17.3161,17.5119,2100400.0],["2018-01-09",17.6016,17.8789,17.5282,17.6669,1569100.0],["2018-01-10",17.6424,17.9523,17.5282,17.8789,1041900.0],["2018-01-11",17.9931,18.4009,17.936,18.2786,1410100.0],["2018-01-12",18.3683,18.613,18.0176,18.0502,1414300.0],["2018-01-16",18.1889,18.3112,18.0013,18.0502,1039900.0],["2018-01-17",18.0339,18.2297,17.8545,18.1562,828900.0],["2018-01-18",18.3112,18.9066,18.3112,18.6701,1478700.0],["2018-01-19",18.5722,18.9229,18.5722,18.9148,1438200.0],["2018-01-22",18.8088,18.9066,18.6864,18.8985,1011500.0],["2018-01-23",18.8414,19.1432,18.8251,19.0127,898900.0],["2018-01-24",19.1024,19.1595,18.6783,18.6783,859700.0],["2018-01-25",18.8414,18.8414,18.352,18.4907,525200.0],["2018-01-26",18.5559,18.6212,18.2541,18.3928,1048700.0],["2018-01-29",18.3194,18.3194,18.091,18.2133,873300.0],["2018-01-30",18.1155,18.3112,18.0665,18.2215,855900.0],["2018-01-31",18.352,18.3846,17.8789,18.0013,1013200.0],["2018-02-01",17.936,18.6538,17.5364,18.6048,1241100.0],["2018-02-02",18.6538,18.7843,18.197,18.3031,1050800.0],["2018-02-05",18.0421,18.3031,17.3814,17.6913,2418900.0],["2018-02-06",17.308,17.8381,17.0714,17.6342,1750800.0],["2018-02-07",17.6587,18.0094,17.4548,17.781,1359100.0],["2018-02-08",17.781,17.8626,16.892,16.9001,1072800.0],["2018-02-09",17.1204,17.1775,16.4923,16.892,1891500.0],["2018-02-12",16.9491,17.1448,16.8023,17.0878,1545200.0],["2018-02-13",17.0225,17.2019,16.8838,17.1693,704300.0],["2018-02-14",16.9736,17.6098,16.9328,17.5445,2055600.0],["2018-02-15",17.6098,17.6098,17.0062,17.3569,2605200.0],["2018-02-16",17.2509,17.5445,17.2264,17.4629,837900.0],["2018-02-20",17.3814,17.5282,17.153,17.2835,858400.0],["2018-02-21",17.3406,17.7647,17.259,17.4793,1667000.0],["2018-02-22",17.5608,17.6995,17.1612,17.1775,756400.0],["2018-02-23",17.1962,17.4165,17.1636,17.4002,695100.0],["2018-02-26",17.4899,17.5633,17.1799,17.3431,1920400.0],["2018-02-27",17.3268,17.5878,17.0331,17.0494,1014200.0],["2018-02-28",17.0576,17.2207,16.7313,16.7394,856500.0],["2018-03-01",16.6905,16.8047,16.4784,16.7068,767200.0],["2018-03-02",16.6007,16.8944,16.3886,16.8699,874300.0],["2018-03-05",16.8047,17.0576,16.617,16.9678,727500.0],["2018-03-06",16.9841,17.2778,16.8781,17.2697,1492000.0],["2018-03-07",17.131,17.8652,17.0576,17.7673,1825000.0],["2018-03-08",17.7509,17.8162,17.4736,17.596,940300.0],["2018-03-09",17.7428,18.1833,17.6449,18.118,1092300.0],["2018-03-12",18.0528,18.0528,15.8665,16.2663,6244500.0],["2018-03-13",16.4294,16.7965,16.1847,16.3071,2660400.0],["2018-03-14",16.3478,16.3642,15.1242,15.426,4770500.0],["2018-03-15",15.4097,15.5321,14.961,15.0997,3212200.0],["2018-03-16",15.165,15.3852,14.8468,14.9692,3187300.0],["2018-03-19",14.8224,15.2303,14.6184,15.1487,1960700.0],["2018-03-20",15.1079,15.2139,14.8632,14.9366,1556400.0],["2018-03-21",14.9039,15.5239,14.9039,15.3526,2945800.0],["2018-03-22",15.1568,15.736,15.116,15.3771,2700400.0],["2018-03-23",15.4505,15.5402,14.8958,14.8958,2997600.0],["2018-03-26",15.0916,15.271,14.9039,15.2384,2377800.0],["2018-03-27",15.3281,15.9236,15.3281,15.4913,2213300.0],["2018-03-28",15.5239,15.6544,15.1731,15.4831,1483300.0],["2018-03-29",15.5566,15.63,15.4016,15.5321,1455500.0],["2018-04-02",15.4587,15.5565,15.1324,15.3445,1658000.0],["2018-04-03",15.4587,15.6463,15.4342,15.581,1191800.0],["2018-04-04",15.4097,15.5892,15.3118,15.5729,1691200.0],["2018-04-05",15.6708,15.8421,15.5484,15.7768,1151600.0],["2018-04-06",15.6544,15.9155,15.5158,15.6137,1637700.0],["2018-04-09",14.1127,14.2758,13.1174,13.1419,5980600.0],["2018-04-10",12.6932,13.5253,12.6606,13.2316,3635700.0],["2018-04-11",13.1011,13.3866,13.093,13.2887,1961600.0],["2018-04-12",13.3785,13.5661,13.2398,13.2561,1448200.0],["2018-04-13",13.2806,13.4029,13.1093,13.1582,1899000.0],["2018-04-16",13.1827,13.2153,13.0277,13.0848,2525300.0],["2018-04-17",13.0685,13.4356,13.0195,13.2724,1771600.0],["2018-04-18",13.3703,13.4601,12.3425,12.5382,5524500.0],["2018-04-19",12.3425,12.7911,12.1467,12.4648,3250000.0],["2018-04-20",12.424,12.7667,12.424,12.7177,1607800.0],["2018-04-23",12.8074,12.9135,12.6198,12.6443,1326500.0],["2018-04-24",12.734,12.9298,12.6606,12.7585,1407600.0],["2018-04-25",12.7014,12.734,12.2283,12.2364,2843600.0],["2018-04-26",12.3343,12.4403,11.9835,12.0406,4074900.0],["2018-04-27",12.1467,12.5627,11.9917,12.163,3904900.0],["2018-04-30",12.163,12.3751,11.4696,11.6654,6870700.0],["2018-05-01",12.0243,12.7259,11.698,12.6606,5446700.0],["2018-05-02",12.8238,12.8238,12.3425,12.579,2184400.0],["2018-05-03",12.579,12.7259,12.3832,12.628,1651500.0],["2018-05-04",12.579,13.093,12.4648,12.8319,2475800.0],["2018-05-07",12.8319,13.199,12.8319,12.9787,2111100.0],["2018-05-08",13.2235,13.4519,13.0685,13.1664,2234400.0],["2018-05-09",13.1908,13.2561,12.8482,13.0195,1632800.0],["2018-05-10",13.0685,13.199,12.8645,12.9543,1594900.0],["2018-05-11",13.0114,13.044,12.8645,12.9216,1052800.0],["2018-05-14",12.889,13.0685,12.8319,12.8809,1141400.0],["2018-05-15",12.9053,13.1419,12.8482,12.9543,1039800.0],["2018-05-16",13.0032,13.3622,12.9543,13.2806,1407900.0],["2018-05-17",13.354,13.4193,13.1827,13.3703,1187400.0],["2018-05-18",13.4462,13.4462,13.2259,13.332,1322600.0],["2018-05-21",13.3646,13.3972,13.1198,13.3238,1591400.0],["2018-05-22",13.332,13.4054,13.1769,13.3809,1356000.0],["2018-05-23",13.3891,13.3891,13.1198,13.2259,1292100.0],["2018-05-24",13.1606,13.2504,12.8179,13.2422,1091900.0],["2018-05-25",13.1606,13.2585,12.9648,13.1688,1021800.0],["2018-05-29",13.0464,13.3075,12.9648,13.2422,1656300.0],["2018-05-30",13.3238,13.4136,13.1769,13.2014,1734500.0],["2018-05-31",13.2177,13.2259,12.9403,12.973,1406400.0],["2018-06-01",13.0627,13.3564,13.0056,13.0138,1302500.0],["2018-06-04",13.0056,13.2341,13.0056,13.1606,946400.0],["2018-06-05",13.1361,13.1851,13.0138,13.0464,1078400.0],["2018-06-06",13.0464,13.6339,13.0464,13.5849,1797900.0],["2018-06-07",13.6175,13.7481,13.4217,13.6991,1148500.0],["2018-06-08",13.6991,14.0989,13.6991,14.0337,1419000.0],["2018-06-11",14.0092,14.1397,13.7399,13.7807,1596700.0],["2018-06-12",13.7807,13.8786,13.6991,13.7644,1569500.0],["2018-06-13",13.7399,13.797,13.5196,13.6094,1805000.0],["2018-06-14",13.6665,13.691,13.5196,13.6257,1308600.0],["2018-06-15",13.5278,13.7236,13.4462,13.6746,3987100.0],["2018-06-18",13.6583,13.6746,13.4625,13.6502,1649000.0],["2018-06-19",13.6175,13.7889,13.5115,13.7399,1382300.0],["2018-06-20",13.8786,13.9847,13.7481,13.9113,1385600.0],["2018-06-21",13.9521,14.0989,13.797,14.0337,1607500.0],["2018-06-22",14.0418,14.0908,13.6175,13.6665,2647500.0],["2018-06-25",13.6665,13.6746,13.2912,13.4625,1614200.0],["2018-06-26",13.4788,13.5033,13.2259,13.4136,1619600.0],["2018-06-27",13.4136,13.4707,13.1198,13.1198,1137400.0],["2018-06-28",13.1525,13.3646,13.0872,13.2422,1137200.0],["2018-06-29",13.3646,13.5686,13.2177,13.2341,1224500.0],["2018-07-02",13.1443,13.2422,12.9811,13.2259,2788200.0],["2018-07-03",13.2341,13.5115,13.2341,13.2993,867400.0],["2018-07-05",13.332,13.4217,13.2177,13.2993,1102900.0],["2018-07-06",13.332,13.6991,13.2504,13.5604,923400.0],["2018-07-09",13.6094,13.9357,13.6094,13.8786,1055600.0],["2018-07-10",13.9194,14.0092,13.6583,13.6583,747800.0],["2018-07-11",13.5686,13.6012,13.3075,13.3809,1516200.0],["2018-07-12",13.4462,13.4462,13.1606,13.2177,1396600.0],["2018-07-13",13.1688,13.2912,13.0138,13.0709,1083200.0],["2018-07-16",13.2177,13.5767,13.1851,13.5278,1536500.0],["2018-07-17",13.5115,13.7318,13.5115,13.5686,988400.0],["2018-07-18",13.7562,14.3355,13.7073,14.2866,2347000.0],["2018-07-19",14.4661,14.7761,14.205,14.5395,2240900.0],["2018-07-20",14.5314,14.7353,14.4661,14.6293,1202900.0],["2018-07-23",14.5721,14.6701,14.5558,14.564,1606100.0],["2018-07-24",14.6456,14.7598,14.5069,14.5803,1244100.0],["2018-07-25",14.5558,14.564,14.3927,14.4416,2130400.0],["2018-07-26",14.2866,15.3391,14.2213,15.0372,2994300.0],["2018-07-27",15.0535,15.1596,14.923,15.1351,2288900.0],["2018-07-30",15.1759,15.5676,15.1596,15.4125,2369900.0],["2018-07-31",15.3799,15.9266,15.3636,15.6247,3132500.0],["2018-08-01",15.6328,15.6818,15.282,15.5839,2098900.0],["2018-08-02",15.4778,15.796,15.2983,15.7144,1907500.0],["2018-08-03",15.6328,15.8042,15.5268,15.7063,1313800.0],["2018-08-06",15.7715,15.9755,15.6655,15.8939,1818400.0],["2018-08-07",16.0082,16.3019,16.0,16.1877,1900600.0],["2018-08-08",16.155,16.3345,16.0245,16.3345,1680500.0],["2018-08-09",16.3019,16.4243,16.0653,16.0979,1116600.0],["2018-08-10",16.0,16.1713,15.845,16.1305,1155500.0],["2018-08-13",16.1632,16.1795,15.9347,16.0326,1021600.0],["2018-08-14",16.0326,16.1958,16.0082,16.1469,808500.0],["2018-08-15",16.0816,16.2121,15.951,15.9592,876900.0],["2018-08-16",16.0734,16.31,16.0734,16.2856,1128300.0],["2018-08-17",16.1958,16.2774,16.1713,16.2448,728400.0],["2018-08-20",16.2692,16.3508,16.1877,16.3508,932500.0],["2018-08-21",16.3753,16.5303,16.2448,16.4324,1574000.0],["2018-08-22",16.4324,16.6772,16.4079,16.6119,942400.0],["2018-08-23",16.5711,16.6854,16.514,16.6038,854300.0],["2018-08-24",16.6389,16.6715,16.5328,16.6062,797300.0],["2018-08-27",16.6307,16.8184,16.6144,16.7123,939800.0],["2018-08-28",16.7123,16.7205,16.3043,16.4185,1289700.0],["2018-08-29",16.4104,16.5409,16.3206,16.492,1136100.0],["2018-08-30",16.5001,16.6062,16.3777,16.5083,1360300.0],["2018-08-31",16.5083,16.696,16.443,16.5899,971700.0],["2018-09-04",16.5654,16.7531,16.5654,16.6715,791300.0],["2018-09-05",16.6715,17.1938,16.6715,16.7613,1131600.0],["2018-09-06",16.7041,16.9081,16.6144,16.7286,547500.0],["2018-09-07",16.7939,16.8592,16.6715,16.7286,756000.0],["2018-09-10",16.8102,16.9571,16.7531,16.8918,872800.0],["2018-09-11",16.8755,16.9897,16.8102,16.8429,718100.0],["2018-09-12",16.8102,16.8837,16.6552,16.7368,844800.0],["2018-09-13",16.7939,16.8021,16.6144,16.6878,768100.0],["2018-09-14",16.7205,16.9,16.647,16.8265,788100.0],["2018-09-17",16.8673,16.8673,16.492,16.5491,980400.0],["2018-09-18",16.5899,16.5899,16.4185,16.4348,1053300.0],["2018-09-19",16.4104,16.6225,16.3859,16.5899,1454300.0],["2018-09-20",16.647,16.7694,16.5491,16.5736,954600.0],["2018-09-21",16.6225,16.7205,16.5246,16.7041,3516100.0],["2018-09-24",16.647,16.7449,16.4185,16.5246,937400.0],["2018-09-25",16.5736,16.5736,16.4267,16.4512,973300.0],["2018-09-26",16.4838,16.6552,16.2308,16.4348,1096900.0],["2018-09-27",16.5001,16.7368,16.3532,16.5001,1151200.0],["2018-09-28",16.4838,17.0061,16.4838,16.8673,1858200.0],["2018-10-01",16.9653,17.0714,16.4593,16.5409,1176600.0],["2018-10-02",16.5491,16.7449,16.3696,16.443,1027700.0],["2018-10-03",16.5246,16.6633,16.3288,16.5899,771200.0],["2018-10-04",16.5736,16.6797,16.3859,16.4593,1004900.0],["2018-10-05",16.5246,16.5328,16.0921,16.0921,848200.0],["2018-10-08",16.2064,16.2145,15.9289,16.1492,896700.0],["2018-10-09",16.0921,16.3859,16.0023,16.3369,1487900.0],["2018-10-10",16.288,16.3777,15.7983,15.8065,1170700.0],["2018-10-11",15.7902,15.7902,15.2598,15.2679,1331300.0],["2018-10-12",15.578,15.6515,15.0966,15.4148,1257900.0],["2018-10-15",15.423,15.4882,15.2679,15.3822,791700.0],["2018-10-16",15.5046,15.8718,15.3577,15.8392,1099200.0],["2018-10-17",15.9208,16.1492,15.7575,16.0758,1497900.0],["2018-10-18",16.0187,16.1084,15.5454,15.6351,1107500.0],["2018-10-19",15.5862,15.7902,15.3577,15.4311,663800.0],["2018-10-22",15.4556,15.6678,15.3495,15.3658,587700.0],["2018-10-23",15.1374,15.2842,14.966,15.0884,825900.0],["2018-10-24",15.0394,15.0721,14.2724,14.2969,1537200.0],["2018-10-25",14.3295,14.7457,14.2887,14.6477,1195900.0],["2018-10-26",14.5335,14.6151,14.1663,14.4356,927900.0],["2018-10-29",14.6314,14.9905,14.5498,14.7212,1066300.0],["2018-10-30",14.7375,14.9905,14.5743,14.966,873500.0],["2018-10-31",15.1945,15.9126,15.1455,15.6596,1479700.0],["2018-11-01",15.7983,15.9942,15.4882,15.7575,1422700.0],["2018-11-02",15.8799,15.9779,15.3332,15.4883,1131600.0],["2018-11-05",15.4719,15.8555,15.3495,15.5372,1058300.0],["2018-11-06",15.5699,15.9534,15.5617,15.8473,731200.0],["2018-11-07",15.8881,15.986,15.627,15.9697,794700.0],["2018-11-08",15.9534,16.3288,15.9126,16.3206,856900.0],["2018-11-09",16.3206,16.4675,15.7412,15.8555,1368200.0],["2018-11-12",15.831,16.2145,15.7412,15.9044,1064700.0],["2018-11-13",15.9942,16.3777,15.9452,15.9942,1585900.0],["2018-11-14",16.1248,16.1574,15.4393,15.7004,1208900.0],["2018-11-15",15.5943,16.0105,15.4801,15.8799,1107000.0],["2018-11-16",15.7739,15.8555,15.5127,15.7494,931400.0],["2018-11-19",15.782,15.782,15.0313,15.3903,1132500.0],["2018-11-20",15.2026,15.2353,14.7457,14.9089,1229300.0],["2018-11-21",14.9823,15.219,14.6722,15.0313,1126900.0],["2018-11-23",14.895,15.0664,14.8542,14.9113,394000.0],["2018-11-26",15.0419,15.3357,14.9766,15.2867,759200.0],["2018-11-27",15.197,15.3275,14.8542,14.8623,1030100.0],["2018-11-28",14.8786,15.1072,14.6909,15.0092,1797700.0],["2018-11-29",14.9439,15.1561,14.895,15.0337,998800.0],["2018-11-30",15.0011,15.1317,14.895,15.0174,903100.0],["2018-12-03",15.2133,15.3928,15.1153,15.352,1010900.0],["2018-12-04",15.2949,15.352,14.0462,14.2502,1928700.0],["2018-12-06",13.9972,14.3481,13.785,14.3237,1958900.0],["2018-12-07",14.2829,14.4951,13.7687,13.9645,955200.0],["2018-12-10",14.0707,14.1441,13.4422,13.5565,2112300.0],["2018-12-11",13.7605,14.1115,13.5891,13.6136,1796800.0],["2018-12-12",13.9074,14.0951,13.6544,13.7523,1296900.0],["2018-12-13",13.7605,13.8666,13.2953,13.3279,1544800.0],["2018-12-14",13.1321,13.4422,13.0994,13.1647,1246200.0],["2018-12-17",13.0831,13.3851,13.0504,13.1157,1467800.0],["2018-12-18",13.2055,13.4993,13.1239,13.2382,1454300.0],["2018-12-19",13.23,13.3851,12.724,12.8219,1747000.0],["2018-12-20",12.7893,12.9525,12.6016,12.675,1373000.0],["2018-12-21",12.6505,13.0015,12.373,12.3812,2509800.0],["2018-12-24",12.218,12.4873,12.0955,12.1037,725700.0],["2018-12-26",12.1853,13.0178,12.0629,12.9852,1525300.0],["2018-12-27",12.7158,13.026,12.5199,13.0178,1052200.0],["2018-12-28",13.0178,13.2382,12.7811,13.026,1012100.0],["2018-12-31",13.0668,13.3524,12.9525,13.3524,1187600.0],["2019-01-02",13.1239,13.4993,13.0341,13.3851,1174200.0],["2019-01-03",13.3116,13.483,13.0504,13.23,1072000.0],["2019-01-04",13.4259,13.6299,13.3198,13.5401,1380400.0],["2019-01-07",13.4912,13.5238,13.2218,13.3279,1805300.0],["2019-01-08",13.5075,13.7034,13.279,13.6789,1402400.0],["2019-01-09",13.785,14.0951,13.736,13.989,1320500.0],["2019-01-10",13.8993,14.038,13.7605,13.989,838500.0],["2019-01-11",13.9482,14.0135,13.7034,13.9727,1136800.0],["2019-01-14",13.9074,14.1686,13.8421,14.0054,912000.0],["2019-01-15",14.0135,14.2584,13.8829,14.242,904900.0],["2019-01-16",14.4869,14.6175,14.2094,14.5767,1117200.0],["2019-01-17",14.5522,14.7399,14.4542,14.6093,1227700.0],["2019-01-18",14.6909,14.9358,14.5522,14.7236,1020800.0],["2019-01-22",14.6746,14.8623,14.6256,14.7562,1346800.0],["2019-01-23",14.8052,15.0419,14.7481,14.8705,1089400.0],["2019-01-24",14.8623,15.0092,14.8134,14.9195,1219000.0],["2019-01-25",15.0174,15.148,14.9276,15.05,746700.0],["2019-01-28",14.9195,15.3194,14.9195,15.2622,1375600.0],["2019-01-29",15.2786,15.4989,15.2214,15.3602,1145000.0],["2019-01-30",15.4336,15.5969,15.2949,15.4908,1018400.0],["2019-01-31",15.4092,15.703,15.4092,15.703,1170500.0],["2019-02-01",15.7601,15.8825,15.6458,15.8581,1005600.0],["2019-02-04",15.858,15.907,15.7193,15.8091,806600.0],["2019-02-05",15.8091,15.8581,15.6703,15.8172,1005600.0],["2019-02-06",15.7928,16.005,15.7846,15.956,991300.0],["2019-02-07",16.0621,16.0784,15.7438,15.9641,1310800.0],["2019-02-08",15.9886,16.1437,15.4418,15.9641,2052100.0],["2019-02-11",16.0621,16.0621,15.6295,15.7764,1225400.0],["2019-02-12",15.8172,16.3396,15.8009,16.2743,1525900.0],["2019-02-13",16.2743,16.4457,16.0947,16.1764,1056100.0],["2019-02-14",16.04,16.0808,15.8605,15.9747,1802100.0],["2019-02-15",16.3665,17.4604,16.3665,17.1665,4754900.0],["2019-02-19",17.0604,17.4114,16.9216,17.2808,1551700.0],["2019-02-20",17.2318,17.2971,17.0277,17.1502,2124400.0],["2019-02-21",17.191,17.2236,16.9053,16.9951,959200.0],["2019-02-22",17.0441,17.2645,17.0196,17.2318,1168900.0],["2019-02-25",17.3134,17.3787,16.8318,16.8563,1684300.0],["2019-02-26",16.8482,17.0604,16.7747,16.8563,1036400.0],["2019-02-27",16.8971,16.8971,16.6767,16.7502,1114800.0],["2019-02-28",16.742,16.7665,16.538,16.6196,1597600.0],["2019-03-01",16.7339,16.9543,16.6441,16.7747,1431100.0],["2019-03-04",16.7747,17.0686,16.7502,16.84,1073100.0],["2019-03-05",16.8155,16.9053,16.742,16.7665,836600.0],["2019-03-06",16.7339,16.8563,16.5869,16.5869,915300.0],["2019-03-07",16.5461,16.5951,16.2931,16.4237,1079300.0],["2019-03-08",16.2849,16.5053,16.2278,16.4237,940700.0],["2019-03-11",16.4318,16.742,16.391,16.742,1151200.0],["2019-03-12",16.742,16.8155,16.538,16.7257,747700.0],["2019-03-13",16.7747,16.889,16.7012,16.7584,1005700.0],["2019-03-14",16.6931,16.7829,16.6114,16.6522,631700.0],["2019-03-15",16.6441,16.7992,16.5706,16.7175,1937400.0],["2019-03-18",16.742,17.1665,16.742,17.093,1032900.0],["2019-03-19",17.1992,17.24,16.742,16.8155,997300.0],["2019-03-20",16.9624,16.9624,16.5788,16.6033,1859300.0],["2019-03-21",16.5461,17.1747,16.5298,17.0522,1772700.0],["2019-03-22",16.9135,17.0277,16.4972,16.5706,2268500.0],["2019-03-25",16.5053,16.7992,16.2931,16.4482,2202100.0],["2019-03-26",16.5543,16.889,16.5543,16.7339,1448000.0],["2019-03-27",16.6931,16.9298,16.5053,16.7992,1357300.0],["2019-03-28",16.8073,17.0522,16.6849,17.0277,1291200.0],["2019-03-29",17.142,17.2155,16.8073,16.9298,1663300.0],["2019-04-01",17.0522,17.3951,17.0277,17.3951,1415500.0],["2019-04-02",17.3624,17.542,17.2645,17.4359,1644600.0],["2019-04-03",17.6318,17.8114,17.5338,17.6726,1715600.0],["2019-04-04",17.6318,18.0889,17.6318,18.0399,1476900.0],["2019-04-05",17.9991,18.293,17.9501,18.2522,1320600.0],["2019-04-08",18.1216,18.5624,18.1216,18.5379,1070100.0],["2019-04-09",18.5052,18.5052,18.1216,18.1705,1857300.0],["2019-04-10",18.1624,18.4971,18.1542,18.3664,2011300.0],["2019-04-11",18.3909,18.6603,18.3746,18.5624,1224400.0],["2019-04-12",18.7338,18.8889,18.5134,18.7664,1386300.0],["2019-04-15",18.7746,18.8481,18.4726,18.5624,976100.0],["2019-04-16",18.5542,18.6685,18.4317,18.6032,1532900.0],["2019-04-17",18.693,18.7256,18.4726,18.5052,897100.0],["2019-04-18",18.4236,18.5297,18.3175,18.3828,1181300.0],["2019-04-22",18.3256,18.5215,18.2685,18.5134,1387700.0],["2019-04-23",18.546,18.995,18.5215,18.7093,941700.0],["2019-04-24",18.7175,18.8807,18.6766,18.7664,1173100.0],["2019-04-25",18.6358,18.9134,18.5379,18.8072,863800.0],["2019-04-26",18.7909,19.0113,18.7256,18.9134,746700.0],["2019-04-29",18.9215,19.1909,18.9215,19.0358,819800.0],["2019-04-30",19.1256,19.2235,18.9297,19.1174,1931000.0],["2019-05-01",19.3623,20.097,19.1501,19.346,1870500.0],["2019-05-02",19.6643,19.6888,19.2644,19.4929,1404200.0],["2019-05-03",19.5092,19.5827,19.3133,19.4929,1080900.0],["2019-05-06",19.2072,19.5582,19.1582,19.4358,1418600.0],["2019-05-07",19.346,19.3705,18.9052,19.0521,1063600.0],["2019-05-08",18.9787,19.0113,18.5869,18.6113,1339100.0],["2019-05-09",18.4318,18.5705,18.1787,18.5134,1438900.0],["2019-05-10",18.4562,18.7419,18.3583,18.6848,1450000.0],["2019-05-13",18.3256,18.3501,17.8522,17.8685,1603500.0],["2019-05-14",17.942,18.3501,17.9338,18.2522,1171400.0],["2019-05-15",18.0236,18.5052,17.9991,18.4073,1545500.0],["2019-05-16",18.4236,18.6848,18.4236,18.5297,705400.0],["2019-05-17",18.342,18.595,18.293,18.4318,1098100.0],["2019-05-20",18.3093,18.7338,18.3093,18.6032,1303900.0],["2019-05-21",18.6766,18.8399,18.5542,18.5787,793000.0],["2019-05-22",18.5379,18.7338,18.4562,18.6358,747100.0],["2019-05-23",18.426,18.524,18.2219,18.2872,1008200.0],["2019-05-24",18.3444,18.5566,18.3444,18.4668,1040200.0],["2019-05-28",18.4178,18.6873,18.4178,18.5485,917100.0],["2019-05-29",18.4505,18.6954,18.426,18.6628,1261200.0],["2019-05-30",18.7526,18.8179,18.2872,18.3362,1669700.0],["2019-05-31",18.0913,18.426,17.9362,18.328,1995000.0],["2019-06-03",18.328,18.6219,18.2301,18.2627,2135600.0],["2019-06-04",18.4913,18.8097,18.4423,18.7607,1275100.0],["2019-06-05",18.7852,18.973,18.6628,18.8995,1772300.0],["2019-06-06",18.9812,19.2179,18.8995,19.0873,1763200.0],["2019-06-07",19.071,19.1771,18.9485,18.9893,1772500.0],["2019-06-10",19.0628,19.4057,19.022,19.0955,1000700.0],["2019-06-11",19.2097,19.2996,18.8016,18.9322,1160600.0],["2019-06-12",18.8587,18.9812,18.6791,18.7199,727400.0],["2019-06-13",18.8669,18.973,18.6464,18.6791,1243400.0],["2019-06-14",18.7281,19.0383,18.573,19.0138,1648000.0],["2019-06-17",19.0465,19.1363,18.6873,18.7117,1054000.0],["2019-06-18",18.7852,19.0955,18.6954,18.9485,1168300.0],["2019-06-19",18.9975,19.1036,18.8832,19.0465,1472000.0],["2019-06-20",19.2179,19.2342,19.0057,19.0301,1342200.0],["2019-06-21",18.9403,19.1199,18.6464,18.6873,2137000.0],["2019-06-24",18.7607,18.9403,18.7036,18.7852,1298400.0],["2019-06-25",18.7852,18.7852,18.1893,18.2301,2357400.0],["2019-06-26",18.3444,18.5566,18.2709,18.377,1787800.0],["2019-06-27",18.4178,18.5648,18.2791,18.5566,1867800.0],["2019-06-28",18.6383,18.7444,18.475,18.6546,2447500.0],["2019-07-01",18.875,19.2751,18.8587,19.2424,1431200.0],["2019-07-02",19.2342,19.373,19.1281,19.2669,1309700.0],["2019-07-03",19.3567,19.5935,19.324,19.4057,522100.0],["2019-07-05",19.422,19.7649,19.422,19.6669,857800.0],["2019-07-08",19.6016,19.7731,19.4955,19.52,1467500.0],["2019-07-09",19.471,19.52,19.1444,19.324,1331600.0],["2019-07-10",19.3485,19.4302,19.2342,19.3322,1051800.0],["2019-07-11",19.4138,19.4628,19.1199,19.3649,1059500.0],["2019-07-12",19.3975,19.5853,19.3485,19.5445,924400.0],["2019-07-15",19.5934,19.6343,19.0954,19.1934,1373100.0],["2019-07-16",19.2261,19.2914,19.071,19.1689,1101200.0],["2019-07-17",19.1036,19.1689,18.8669,18.9322,1428700.0],["2019-07-18",18.9403,19.2342,18.9158,19.1526,1350600.0],["2019-07-19",19.0955,19.2506,19.0056,19.0465,1417600.0],["2019-07-22",18.9812,19.2097,18.8832,18.8832,1834800.0],["2019-07-23",18.9158,19.1853,18.7689,19.1771,1098600.0],["2019-07-24",19.1118,19.569,19.0383,19.5445,998900.0],["2019-07-25",19.5281,19.5281,18.9975,19.071,1321600.0],["2019-07-26",19.1036,19.1036,18.4587,18.5975,2198100.0],["2019-07-29",18.573,19.071,18.573,18.9567,1528100.0],["2019-07-30",18.8669,19.1363,18.8097,19.1281,1087200.0],["2019-07-31",19.1363,19.2832,18.5403,18.6138,1688500.0],["2019-08-01",18.8914,19.373,18.2219,18.475,2205400.0],["2019-08-02",18.4015,18.4423,18.0423,18.3934,1656600.0],["2019-08-05",18.0423,18.1321,17.6015,17.7974,1677800.0],["2019-08-06",17.9607,18.1974,17.8382,18.1811,1247000.0],["2019-08-07",17.879,18.4097,17.7729,18.2872,1284200.0],["2019-08-08",18.426,18.8669,18.426,18.7852,1263800.0],["2019-08-09",18.7444,18.7771,18.5566,18.5648,956400.0],["2019-08-12",18.3934,18.3934,17.9852,18.0831,652800.0],["2019-08-13",18.0913,18.5893,17.9607,18.3934,793800.0],["2019-08-14",17.977,18.0586,17.6504,17.7729,1333000.0],["2019-08-15",17.928,18.2709,17.9035,18.2382,1736500.0],["2019-08-16",18.3199,18.7118,17.9035,18.5811,1429500.0],["2019-08-19",18.826,18.8832,18.6138,18.7199,1208000.0],["2019-08-20",18.6383,18.7689,18.4913,18.5158,687200.0],["2019-08-21",18.6628,18.7689,18.3852,18.4587,1175800.0],["2019-08-22",18.5811,18.8832,18.5811,18.7281,1119900.0],["2019-08-23",18.6325,18.9591,18.2814,18.3386,1231000.0],["2019-08-26",18.5019,18.5672,18.3386,18.4121,1030900.0],["2019-08-27",18.5591,18.5836,18.0773,18.11,1031100.0],["2019-08-28",18.0365,18.3631,17.9793,18.1998,880300.0],["2019-08-29",18.3468,18.5264,18.306,18.4284,1092200.0],["2019-08-30",18.5346,18.5346,18.2896,18.4121,829300.0],["2019-09-03",18.2651,18.5264,18.2651,18.4039,968800.0],["2019-09-04",18.5999,18.6162,18.1753,18.3304,1237600.0],["2019-09-05",18.5836,18.804,18.4611,18.6489,1212700.0],["2019-09-06",18.6897,18.9836,18.3794,18.3876,1025600.0],["2019-09-09",18.5427,19.1306,18.4448,19.1061,1579800.0],["2019-09-10",19.1388,19.2204,18.6652,19.2123,1695000.0],["2019-09-11",19.3021,19.498,19.0081,19.4735,1063800.0],["2019-09-12",19.4735,19.5144,19.2286,19.2286,1264300.0],["2019-09-13",19.3837,19.4001,18.8693,18.9183,1338200.0],["2019-09-16",18.7632,19.2041,18.7224,19.1306,1026600.0],["2019-09-17",19.0408,19.0653,18.8367,18.9836,822600.0],["2019-09-18",18.951,19.0653,18.7469,19.0326,910400.0],["2019-09-19",19.0571,19.5878,19.0571,19.4164,1163900.0],["2019-09-20",19.4735,19.7267,19.4245,19.5552,2533500.0],["2019-09-23",19.4654,19.4817,19.1224,19.1714,920200.0],["2019-09-24",19.1714,19.3592,19.0653,19.1306,944200.0],["2019-09-25",19.1061,19.3837,18.8367,19.2857,1078800.0],["2019-09-26",19.2531,19.4001,19.2123,19.3102,539900.0],["2019-09-27",19.3756,19.3919,18.7795,18.8775,786500.0],["2019-09-30",18.9265,18.9755,18.5999,18.6489,1244800.0],["2019-10-01",18.7632,19.098,18.706,18.7142,1437800.0],["2019-10-02",18.5427,18.7387,18.5019,18.6325,1397600.0],["2019-10-03",18.4856,18.6979,18.3876,18.6734,898500.0],["2019-10-04",18.6489,19.0326,18.6489,19.0163,839900.0],["2019-10-07",18.951,19.0163,18.6815,18.6815,786800.0],["2019-10-08",18.4856,18.7305,18.3468,18.4121,870500.0],["2019-10-09",18.5917,18.6081,18.3141,18.4121,605700.0],["2019-10-10",18.5591,18.7632,18.5509,18.6897,855500.0],["2019-10-11",19.0245,19.1878,18.9836,19.0408,802900.0],["2019-10-14",18.902,18.9755,18.7877,18.9347,498600.0],["2019-10-15",18.9836,19.3837,18.804,19.2368,1003700.0],["2019-10-16",19.1878,19.2776,19.0081,19.0735,457100.0],["2019-10-17",19.1306,19.3184,19.0653,19.2531,558700.0],["2019-10-18",19.1796,19.4899,19.1796,19.449,609700.0],["2019-10-21",19.5225,19.9308,19.5144,19.7675,729900.0],["2019-10-22",19.8246,20.4778,19.8246,20.1267,1538600.0],["2019-10-23",20.0696,20.2411,19.9471,20.1023,972700.0],["2019-10-24",20.1594,20.2819,20.0043,20.2492,579000.0],["2019-10-25",20.2247,20.5921,20.1022,20.4125,1192300.0],["2019-10-28",20.5268,20.5677,20.1512,20.2819,934900.0],["2019-10-29",20.2002,20.4697,20.2002,20.2819,759900.0],["2019-10-30",20.2084,20.3145,19.9553,20.1104,1402500.0],["2019-10-31",20.339,21.0984,20.2084,20.4942,2117100.0],["2019-11-01",20.6656,20.7146,20.1839,20.2166,1414600.0],["2019-11-04",20.3309,20.5595,20.2411,20.4778,1000200.0],["2019-11-05",20.5268,20.5758,20.2655,20.4043,856600.0],["2019-11-06",20.3309,20.5187,20.29,20.5105,946900.0],["2019-11-07",20.6166,20.7554,20.3064,20.3717,1096200.0],["2019-11-08",20.339,20.6493,20.1676,20.6411,1045900.0],["2019-11-11",20.6411,20.6493,20.388,20.4452,510900.0],["2019-11-12",20.5023,20.9922,20.4288,20.8534,1382800.0],["2019-11-13",20.6983,21.0494,20.584,21.0167,1038000.0],["2019-11-14",20.9759,21.1065,20.9106,21.0086,484600.0],["2019-11-15",21.0902,21.1229,20.8698,20.9841,756900.0],["2019-11-18",20.8779,21.0167,20.7065,20.8779,883800.0],["2019-11-19",21.0657,21.1637,20.9432,21.082,897600.0],["2019-11-20",21.0331,21.1229,20.7473,20.8044,997700.0],["2019-11-21",20.9106,20.9514,20.7065,20.8289,733600.0],["2019-11-22",20.9049,20.9457,20.7742,20.8395,421800.0],["2019-11-25",20.9212,21.1744,20.8395,21.0764,832000.0],["2019-11-26",21.06,21.2315,21.0029,21.1172,845900.0],["2019-11-27",21.1825,21.4602,21.1172,21.403,677500.0],["2019-11-29",21.3377,21.3948,21.0927,21.1009,332300.0],["2019-12-02",21.1009,21.256,20.6599,20.7742,1165000.0],["2019-12-03",20.6109,20.6599,20.3659,20.5701,1169600.0],["2019-12-04",20.6681,20.7906,20.5619,20.6027,656600.0],["2019-12-05",20.6844,20.7579,20.5537,20.6762,607300.0],["2019-12-06",20.8314,20.9784,20.7171,20.7742,702700.0],["2019-12-09",20.7661,20.9947,20.7007,20.8886,825900.0],["2019-12-10",20.8804,21.1009,20.8232,21.0764,864900.0],["2019-12-11",21.0845,21.207,21.0355,21.158,773100.0],["2019-12-12",21.1499,21.4928,21.1254,21.2233,897200.0],["2019-12-13",21.1907,21.2397,21.0764,21.1825,1077500.0],["2019-12-16",21.2397,21.305,21.0274,21.2397,1078800.0],["2019-12-17",21.2478,21.2642,21.0927,21.2152,1021000.0],["2019-12-18",21.2805,21.305,20.9457,21.0274,1418300.0],["2019-12-19",21.0274,21.0274,20.6844,20.7579,1355400.0],["2019-12-20",20.7742,20.913,20.6926,20.7171,3028300.0],["2019-12-23",20.7579,20.7579,20.4884,20.5374,907100.0],["2019-12-24",20.5456,20.5782,20.4149,20.5292,506600.0],["2019-12-26",20.5619,20.6517,20.3659,20.4149,622000.0],["2019-12-27",20.4802,20.7252,20.4312,20.6354,1069500.0],["2019-12-30",20.6436,20.7824,20.5047,20.5047,625700.0],["2019-12-31",20.4639,20.6027,20.4476,20.5456,862100.0],["2020-01-02",20.6191,20.6436,20.2189,20.3659,765600.0],["2020-01-03",20.0883,20.4394,20.023,20.2516,1359900.0],["2020-01-06",20.1046,20.1863,19.9985,20.1373,1146800.0],["2020-01-07",19.974,20.1536,19.9086,20.0066,863000.0],["2020-01-08",20.0148,20.0883,19.9576,19.9984,1310000.0],["2020-01-09",20.1944,20.3659,20.1373,20.3169,1456000.0],["2020-01-10",20.2679,20.2843,20.0393,20.1128,867500.0],["2020-01-13",20.1046,20.2026,20.0311,20.0964,1427300.0],["2020-01-14",20.0066,20.1046,19.9413,20.0964,1984300.0],["2020-01-15",20.0719,20.2761,20.0475,20.1454,1873200.0],["2020-01-16",20.3006,20.4802,20.2271,20.4802,1667600.0],["2020-01-17",20.5782,20.6436,20.4149,20.4966,953000.0],["2020-01-21",20.4639,20.5374,20.3251,20.3659,890900.0],["2020-01-22",20.4394,20.5374,20.3741,20.4802,1503800.0],["2020-01-23",20.4802,20.7252,20.2026,20.6191,1418600.0],["2020-01-24",20.6436,20.6517,20.2843,20.3741,1185800.0],["2020-01-27",20.1291,20.3986,20.0311,20.2843,1115500.0],["2020-01-28",20.3659,20.4884,20.2434,20.2679,1047600.0],["2020-01-29",20.2598,20.3496,20.1046,20.1373,1204400.0],["2020-01-30",20.0148,20.3496,19.9985,20.3333,849600.0],["2020-01-31",20.2189,20.3006,19.9984,19.9984,1674900.0],["2020-02-03",20.0883,20.5537,20.0801,20.3741,1498800.0],["2020-02-04",20.5946,21.0192,20.4884,20.5374,1906900.0],["2020-02-05",20.6599,20.9375,20.6191,20.8559,1171900.0],["2020-02-06",21.0274,21.1417,20.1454,20.3088,1795900.0],["2020-02-07",20.3169,20.3904,20.0229,20.0638,1136800.0],["2020-02-10",19.9985,20.1373,19.8841,20.1373,1436000.0],["2020-02-11",20.1863,20.4231,20.1454,20.2353,1124600.0],["2020-02-12",20.2761,20.3333,19.9331,19.9576,1539900.0],["2020-02-13",19.9821,20.1536,19.8678,19.9168,1094500.0],["2020-02-14",19.8841,19.9005,19.5493,19.7208,1604700.0],["2020-02-18",19.582,19.9005,19.582,19.7861,1736500.0],["2020-02-19",19.876,19.9168,19.1574,19.2064,1846100.0],["2020-02-20",19.1329,19.68,19.1329,19.6473,1958700.0],["2020-02-21",19.6925,19.8977,19.479,19.479,1697100.0],["2020-02-24",19.0686,19.479,19.0276,19.2246,1874700.0],["2020-02-25",19.1835,19.3887,18.65,18.691,2189000.0],["2020-02-26",18.8224,19.0686,18.3298,18.3791,1827200.0],["2020-02-27",18.0754,18.6089,17.8045,17.8045,1765700.0],["2020-02-28",17.3941,17.8455,17.0903,17.4351,3089900.0],["2020-03-02",17.509,18.6582,17.4433,18.6582,2400700.0],["2020-03-03",18.6171,19.1917,18.4119,18.8798,3880900.0],["2020-03-04",19.1015,19.4708,18.8059,19.1917,2499600.0],["2020-03-05",18.7485,19.2492,18.5925,18.8141,2422700.0],["2020-03-06",18.2231,19.0194,18.1164,18.5186,2728200.0],["2020-03-09",16.8277,17.706,16.3105,16.9836,2096000.0],["2020-03-10",17.5008,17.7717,16.6224,16.762,3394900.0],["2020-03-11",16.3516,16.7045,15.1038,15.4322,3594600.0],["2020-03-12",14.3487,15.4404,13.7084,14.6688,2964000.0],["2020-03-13",15.4404,16.0396,14.5292,15.1121,4346300.0],["2020-03-16",13.2569,14.5046,12.6741,12.8136,3596700.0],["2020-03-17",13.0271,13.495,12.1734,13.495,4254200.0],["2020-03-18",12.6331,12.6331,9.3004,10.3839,3797100.0],["2020-03-19",10.2033,14.9561,9.5795,14.2584,4705400.0],["2020-03-20",14.3733,14.6524,11.5085,11.5906,3554100.0],["2020-03-23",11.3771,11.3771,8.5287,8.7093,3251100.0],["2020-03-24",9.8093,10.3757,9.1526,9.4974,3443100.0],["2020-03-25",9.5302,11.2048,9.4481,10.8354,4642600.0],["2020-03-26",10.9503,13.2077,10.8764,12.9942,2961800.0],["2020-03-27",12.7234,12.7234,11.7794,12.0667,2296100.0],["2020-03-30",12.0338,12.042,10.7615,11.5085,1384700.0],["2020-03-31",11.4182,11.648,10.3757,10.6302,1920700.0],["2020-04-01",9.9981,9.9981,9.2511,9.3496,2136500.0],["2020-04-02",9.2839,9.8339,9.1362,9.4317,2695100.0],["2020-04-03",9.3004,9.5712,7.8228,7.9624,3384000.0],["2020-04-06",8.5452,9.3086,8.3974,9.2265,3280100.0],["2020-04-07",9.7436,10.9995,9.7026,10.8682,4411200.0],["2020-04-08",11.1063,11.4428,10.7533,11.2868,2895500.0],["2020-04-09",11.9517,12.5181,11.5413,12.354,3521200.0],["2020-04-13",11.8122,12.2226,10.9092,11.4592,1517700.0],["2020-04-14",11.9025,11.9353,11.098,11.4182,1317000.0],["2020-04-15",10.7122,11.2704,10.3757,10.9092,1467400.0],["2020-04-16",10.8025,10.8272,9.9078,10.4824,2458900.0],["2020-04-17",11.098,11.5331,10.86,11.1309,2033500.0],["2020-04-20",10.6876,10.9667,10.2033,10.5399,1480400.0],["2020-04-21",9.9817,10.269,9.6944,9.9981,1372400.0],["2020-04-22",10.4085,10.6548,10.2443,10.3018,2324500.0],["2020-04-23",10.4003,11.016,10.3182,10.6794,1520500.0],["2020-04-24",10.819,11.057,10.4003,10.901,1492700.0],["2020-04-27",10.9667,11.5824,10.8354,11.4018,2134400.0],["2020-04-28",12.0092,12.3786,11.7055,12.0502,1925800.0],["2020-04-29",12.592,13.3472,12.592,13.0517,1537700.0],["2020-04-30",12.5756,12.6166,12.1734,12.2965,1807100.0],["2020-05-01",11.8614,12.0338,11.3115,11.4592,1801800.0],["2020-05-04",10.9503,11.41,10.6137,11.3607,1672300.0],["2020-05-05",11.6726,12.0995,11.3936,11.5085,1349100.0],["2020-05-06",11.5331,11.8779,11.41,11.5906,1709900.0],["2020-05-07",11.9599,12.7972,11.7958,12.5263,1962900.0],["2020-05-08",12.8629,13.2159,12.001,12.1159,2818700.0],["2020-05-11",11.9025,12.4771,11.5988,12.198,1967200.0],["2020-05-12",12.2144,12.3211,11.2786,11.3115,1824500.0],["2020-05-13",11.2048,11.2294,10.4331,10.7122,3343500.0],["2020-05-14",10.4167,11.6234,10.1951,11.607,3010600.0],["2020-05-15",11.5003,11.9764,11.1637,11.4264,2013800.0],["2020-05-18",12.198,12.551,11.96,12.1077,2142800.0],["2020-05-19",11.9435,12.6413,11.6234,12.1487,2190500.0],["2020-05-20",12.4771,13.2323,12.4032,13.2077,2829900.0],["2020-05-21",13.0927,13.1994,12.6823,12.789,1960700.0],["2020-05-22",12.8511,12.8925,12.1891,12.5449,2077000.0],["2020-05-26",13.1738,13.6703,13.1242,13.2317,1684200.0],["2020-05-27",14.3489,14.473,13.3641,14.324,2971600.0],["2020-05-28",14.473,14.473,13.0993,13.1986,2149700.0],["2020-05-29",12.9338,13.2069,12.5863,13.1407,2679100.0],["2020-06-01",13.6538,13.9848,13.2814,13.8027,2567200.0],["2020-06-02",14.0675,14.1916,13.7034,14.0096,2016700.0],["2020-06-03",14.4813,14.7709,13.9103,14.0592,3353000.0],["2020-06-04",13.9186,14.2165,13.5958,14.1834,2397900.0],["2020-06-05",15.3501,15.8218,15.0522,15.2426,2754200.0],["2020-06-08",15.6149,16.0039,15.4908,15.9046,2319100.0],["2020-06-09",15.1019,15.3501,14.7543,14.8785,2599200.0],["2020-06-10",14.6964,14.7047,13.9351,13.9765,2285600.0],["2020-06-11",12.8842,13.2317,12.487,12.5284,2522100.0],["2020-06-12",13.2814,13.4138,12.7104,13.1986,2179700.0],["2020-06-15",12.5118,13.3476,12.2801,13.2069,2648300.0],["2020-06-16",13.9351,14.0344,13.24,13.5793,2537300.0],["2020-06-17",13.6372,13.6372,13.2566,13.2648,1953200.0],["2020-06-18",13.0083,13.5627,12.7766,13.3228,1890700.0],["2020-06-19",13.5793,13.6538,12.6773,12.9835,3043400.0],["2020-06-22",12.7021,13.0911,12.4953,12.9752,2288000.0],["2020-06-23",13.24,13.3476,13.0745,13.2152,2646100.0],["2020-06-24",12.9007,12.909,11.9408,12.2305,2683100.0],["2020-06-25",12.0815,12.5532,11.8581,12.4953,1725700.0],["2020-06-26",12.1808,12.2056,11.7919,12.065,4159900.0],["2020-06-29",12.2222,12.8097,12.1643,12.6525,1928900.0],["2020-06-30",12.4953,13.0083,12.4456,12.8345,2821100.0],["2020-07-01",12.9007,12.9587,12.1725,12.3463,2017700.0],["2020-07-02",12.8263,13.1159,12.3794,12.4373,2756600.0],["2020-07-06",12.7601,12.9256,12.1808,12.3711,1991900.0],["2020-07-07",12.1808,12.1808,11.4361,11.4526,2968600.0],["2020-07-08",11.4526,11.8415,11.3368,11.6347,1345800.0],["2020-07-09",11.494,11.6429,10.7492,10.9561,2695800.0],["2020-07-10",10.9892,11.4526,10.9644,11.4195,1516000.0],["2020-07-13",11.4692,11.6181,11.0554,11.3202,2033800.0],["2020-07-14",11.3285,11.5023,10.9809,11.4278,1546600.0],["2020-07-15",11.9326,12.3463,11.7505,12.2718,2299300.0],["2020-07-16",12.0567,12.2305,11.734,11.8333,1964600.0],["2020-07-17",11.7919,11.9491,11.4195,11.4692,1926800.0],["2020-07-20",11.345,11.4857,11.254,11.2871,1248400.0],["2020-07-21",11.4774,11.6512,11.2954,11.5767,3462800.0],["2020-07-22",11.3864,11.8167,11.3533,11.6678,2618300.0],["2020-07-23",11.5933,11.7257,11.403,11.5436,2431300.0],["2020-07-24",11.5685,11.8415,11.4443,11.7753,3390300.0],["2020-07-27",11.6926,11.7919,11.1961,11.4609,2044600.0],["2020-07-28",11.3368,12.0153,11.3368,11.8084,2195600.0],["2020-07-29",11.825,12.2636,11.7753,12.247,1699000.0],["2020-07-30",11.825,12.3877,11.734,12.3215,1938200.0],["2020-07-31",12.2056,12.4953,12.156,12.3463,2370500.0],["2020-08-03",12.3629,12.6111,12.2718,12.3877,1627500.0],["2020-08-04",12.3463,12.4622,12.247,12.3298,1343900.0],["2020-08-05",12.4953,12.6856,12.3546,12.578,3127000.0],["2020-08-06",12.5449,12.909,12.5284,12.578,1559600.0],["2020-08-07",12.4787,12.9587,12.2056,12.9421,1783200.0],["2020-08-10",12.247,13.3228,11.9822,13.058,4237500.0],["2020-08-11",13.3228,13.7944,13.3228,13.3807,3096200.0],["2020-08-12",13.7282,13.8524,13.0662,13.1738,2316600.0],["2020-08-13",13.0,13.0331,12.5863,12.6773,1926300.0],["2020-08-14",12.5532,12.9173,12.4704,12.6277,1126600.0],["2020-08-17",12.6111,12.7104,12.396,12.6939,947600.0],["2020-08-18",12.7518,12.7601,12.2801,12.5366,1874000.0],["2020-08-19",12.4953,12.7104,12.396,12.4373,1571700.0],["2020-08-20",12.2801,12.5035,12.247,12.2967,1108300.0],["2020-08-21",12.1256,12.4844,12.1005,12.3092,1498500.0],["2020-08-24",12.4761,12.8933,12.3008,12.8683,1625100.0],["2020-08-25",13.0602,13.0602,12.5512,12.7515,1751600.0],["2020-08-26",12.6931,12.885,12.4177,12.4177,1649500.0],["2020-08-27",12.4928,12.8433,12.4844,12.7348,2441400.0],["2020-08-28",12.8766,13.0102,12.7348,12.9601,1967400.0],["2020-08-31",12.9017,13.0269,12.7765,12.885,1576600.0],["2020-09-01",12.7598,12.9851,12.5345,12.9684,1378600.0],["2020-09-02",13.0018,13.4525,12.8933,13.3941,1778800.0],["2020-09-03",13.4942,13.7028,13.2939,13.3356,2070600.0],["2020-09-04",13.7279,13.7445,13.2188,13.3273,1702900.0],["2020-09-08",13.1103,13.1854,12.7848,12.7848,1469600.0],["2020-09-09",12.86,12.9851,12.7097,12.8683,965200.0],["2020-09-10",12.9267,13.1771,12.7515,12.7682,1406000.0],["2020-09-11",12.7682,12.9351,12.6513,12.91,1440300.0],["2020-09-14",13.0185,13.4191,12.9351,13.2021,1645200.0],["2020-09-15",13.2188,13.3106,13.0436,13.152,1259700.0],["2020-09-16",13.1604,13.2021,12.9351,13.0519,1650100.0],["2020-09-17",12.8933,13.1103,12.7849,13.0602,1443700.0],["2020-09-18",13.1354,13.1771,12.4594,12.668,3854600.0],["2020-09-21",12.2591,12.3926,11.8085,11.942,2199900.0],["2020-09-22",11.9587,12.3342,11.9253,12.184,1409100.0],["2020-09-23",12.2841,12.5595,11.7417,11.75,1816400.0],["2020-09-24",11.8085,12.0588,11.4329,11.7167,1253500.0],["2020-09-25",11.5748,11.967,11.5665,11.9336,965200.0],["2020-09-28",12.2341,12.6764,12.1423,12.5261,1677200.0],["2020-09-29",12.5011,12.5011,12.0254,12.1757,974500.0],["2020-09-30",12.2591,12.5512,12.1089,12.1923,1588800.0],["2020-10-01",12.2341,12.5261,12.1256,12.4677,1331100.0],["2020-10-02",12.1423,13.2605,12.0922,13.102,3039600.0],["2020-10-05",13.3523,13.561,13.1938,13.5359,1205700.0],["2020-10-06",13.8363,14.3871,13.6444,14.0116,3192000.0],["2020-10-07",14.4789,15.1382,14.4706,14.6625,3518300.0],["2020-10-08",14.8878,15.0047,14.504,14.7209,1960400.0],["2020-10-09",14.8712,15.0214,14.504,14.554,1406300.0],["2020-10-12",14.7627,15.2133,14.6458,15.1799,1831800.0],["2020-10-13",14.9546,15.0297,14.5791,14.8044,1300300.0],["2020-10-14",14.7627,14.9045,14.5874,14.6041,972200.0],["2020-10-15",14.3955,15.1716,14.312,14.8712,1748700.0],["2020-10-16",14.8294,14.9296,14.3871,14.8127,1555800.0],["2020-10-19",14.9129,15.4303,14.7209,15.0047,3675300.0],["2020-10-20",15.2133,15.3301,14.746,14.7543,1940300.0],["2020-10-21",14.8211,14.8211,14.4622,14.4873,1055900.0],["2020-10-22",14.4455,14.796,14.4122,14.7627,1075100.0],["2020-10-23",14.9212,15.6306,14.8294,15.5221,1967800.0],["2020-10-26",15.1966,15.2884,14.9296,15.2217,2043000.0],["2020-10-27",15.1716,15.1966,14.771,14.8962,1566300.0],["2020-10-28",14.554,14.6959,14.1451,14.1868,1968400.0],["2020-10-29",14.0867,14.6291,13.9365,14.4956,1252300.0],["2020-10-30",14.3955,15.0297,14.2786,14.9796,2284200.0],["2020-11-02",15.2133,15.497,15.0047,15.2133,1557200.0],["2020-11-03",15.5722,15.714,15.3051,15.6306,1773700.0],["2020-11-04",15.2801,15.906,14.6876,15.6473,2360700.0],["2020-11-05",15.9143,16.1062,14.8044,14.8378,4048900.0],["2020-11-06",15.0464,15.497,14.3704,14.6709,1971200.0],["2020-11-09",16.0395,16.8657,15.1883,15.2217,3227200.0],["2020-11-10",15.4553,15.9226,15.2884,15.906,2492500.0],["2020-11-11",15.9727,16.0645,15.3969,15.7724,1843000.0],["2020-11-12",15.4887,15.6389,14.9296,15.0965,1551500.0],["2020-11-13",15.2968,15.6306,15.2133,15.3802,1835600.0],["2020-11-16",16.0645,16.4234,15.4553,16.148,1992100.0],["2020-11-17",15.9644,16.198,15.6973,16.1396,1939800.0],["2020-11-18",16.2398,16.3816,15.5638,15.5805,1810800.0],["2020-11-19",15.4386,15.7808,15.2133,15.7557,2220900.0],["2020-11-20",15.6003,15.7851,15.4575,15.7851,1715400.0],["2020-11-23",15.9616,16.054,15.8271,15.928,939900.0],["2020-11-24",16.222,17.0621,16.1716,16.768,3765700.0],["2020-11-25",16.5916,16.9109,16.2808,16.7764,2133600.0],["2020-11-27",16.726,16.8436,16.2724,16.3984,1670700.0],["2020-11-30",16.2388,16.4152,15.8524,15.8608,2542600.0],["2020-12-01",16.306,16.3984,16.0036,16.096,1322000.0],["2020-12-02",16.0288,16.4908,15.9448,16.4152,1511300.0],["2020-12-03",16.39,16.6672,16.1212,16.2304,1223000.0],["2020-12-04",16.39,16.6756,16.138,16.6336,924000.0],["2020-12-07",16.4656,16.4992,16.222,16.4572,1339400.0],["2020-12-08",16.2556,16.516,16.2556,16.3984,1216400.0],["2020-12-09",16.5748,16.9529,16.5328,16.8016,2426800.0],["2020-12-10",16.8521,17.1629,16.6336,17.1041,1485400.0],["2020-12-11",16.8353,17.0117,16.6756,16.6924,1186900.0],["2020-12-14",17.1041,17.1041,16.4992,16.5328,894400.0],["2020-12-15",16.5412,17.3141,16.5244,17.1293,1714300.0],["2020-12-16",17.2049,17.3897,16.9613,17.2133,1408300.0],["2020-12-17",17.2385,17.3393,16.9445,17.0873,890300.0],["2020-12-18",17.0705,17.2553,16.6924,16.7344,2503500.0],["2020-12-21",16.5244,16.9529,16.4152,16.9445,1215000.0],["2020-12-22",16.9697,17.0201,16.6672,16.726,703200.0],["2020-12-23",16.7932,17.0705,16.7428,16.9277,968700.0],["2020-12-24",17.0033,17.0873,16.558,16.8016,261200.0],["2020-12-28",16.8689,17.1293,16.8016,16.9025,710300.0],["2020-12-29",16.8269,16.9949,16.5412,16.642,688100.0],["2020-12-30",16.6588,16.9529,16.6588,16.7092,1052600.0],["2020-12-31",16.7428,17.0705,16.5412,17.0117,915900.0],["2021-01-04",17.1041,17.1209,16.1884,16.3564,1092700.0],["2021-01-05",16.4068,16.9277,16.4068,16.7764,909000.0],["2021-01-06",17.2049,17.9274,17.2049,17.5073,1573300.0],["2021-01-07",17.6249,18.2214,17.5661,18.1122,1175300.0],["2021-01-08",18.1542,18.1542,17.4653,17.8097,1022000.0],["2021-01-11",17.4821,17.9862,17.4821,17.9358,852000.0],["2021-01-12",18.0366,18.2466,17.877,18.1122,1239600.0],["2021-01-13",18.1878,18.2298,17.7593,17.9862,880700.0],["2021-01-14",18.1542,18.5238,17.919,18.465,1031400.0],["2021-01-15",18.1038,18.5826,18.0786,18.2214,2052000.0],["2021-01-19",18.423,18.5574,17.9946,18.129,1716000.0],["2021-01-20",18.1458,18.4902,17.9946,18.4482,1442000.0],["2021-01-21",18.549,18.549,17.7257,18.0786,2008000.0],["2021-01-22",17.8013,17.9106,16.6,17.3645,2298400.0],["2021-01-25",17.1797,17.5409,16.8941,17.5241,1144500.0],["2021-01-26",17.6921,17.7677,17.0537,17.0705,850800.0],["2021-01-27",16.7176,16.726,16.0456,16.4488,1419500.0],["2021-01-28",16.8605,17.1797,16.6336,16.8689,1079500.0],["2021-01-29",16.768,16.8521,16.0876,16.1296,1057300.0],["2021-02-01",16.2472,16.5664,16.1296,16.4992,1064800.0],["2021-02-02",16.6924,16.8268,16.432,16.5832,1287900.0],["2021-02-03",16.474,16.642,16.2976,16.3816,1054500.0],["2021-02-04",16.3984,16.9613,16.3564,16.8941,1016300.0],["2021-02-05",17.0369,17.0789,16.5244,16.9445,1097400.0],["2021-02-08",17.0117,17.4065,17.0117,17.3141,1940400.0],["2021-02-09",17.3477,17.5493,16.9613,17.4065,940900.0],["2021-02-10",17.4821,17.6501,17.2889,17.4905,2063500.0],["2021-02-11",17.4905,17.6669,17.1545,17.3225,910100.0],["2021-02-12",17.1377,17.4653,17.0873,17.1965,853800.0],["2021-02-16",17.3981,17.7173,17.3057,17.5577,968900.0],["2021-02-17",17.4065,17.7089,17.3729,17.4233,1019300.0],["2021-02-18",17.3393,17.3897,16.8352,17.1293,1241800.0],["2021-02-19",17.1842,17.6914,16.8038,17.6576,1541100.0],["2021-02-22",17.5815,17.7421,17.1166,17.142,2324800.0],["2021-02-23",17.2857,17.7336,17.2011,17.5899,2185600.0],["2021-02-24",17.666,18.2662,17.4885,18.0041,1823200.0],["2021-02-25",18.2154,18.4183,16.8546,17.3702,2753400.0],["2021-02-26",17.3026,17.6998,16.956,17.2434,2557600.0],["2021-03-01",17.6407,18.1647,17.497,18.0295,2165600.0],["2021-03-02",17.9957,18.3591,17.7928,17.8182,1741700.0],["2021-03-03",17.9281,18.2915,17.6914,17.8604,1477800.0],["2021-03-04",17.9534,18.2492,17.5899,17.7844,1929500.0],["2021-03-05",18.1732,18.3084,17.2518,18.0548,2521600.0],["2021-03-08",18.3169,18.8578,18.1563,18.393,2246200.0],["2021-03-09",18.3507,18.8747,18.1309,18.6381,1763100.0],["2021-03-10",18.6043,19.2467,18.562,19.1368,1568600.0],["2021-03-11",19.1283,19.3481,18.9339,19.3481,1481800.0],["2021-03-12",19.5171,19.8214,19.3312,19.5594,1038100.0],["2021-03-15",19.4833,19.8045,19.2382,19.8045,1392500.0],["2021-03-16",19.6186,19.7285,19.4326,19.6101,1335500.0],["2021-03-17",19.6693,19.8806,19.3819,19.8806,1556400.0],["2021-03-18",19.982,20.3201,19.2213,19.3312,1445600.0],["2021-03-19",19.1537,19.8045,18.6803,19.0776,3418600.0],["2021-03-22",19.0776,19.0776,18.5113,18.6972,1233100.0],["2021-03-23",18.5197,18.7395,18.2493,18.3591,1216000.0],["2021-03-24",18.4859,19.0015,18.2746,18.2831,1346200.0],["2021-03-25",18.2662,18.824,17.8858,18.6634,1341600.0],["2021-03-26",18.9593,19.2636,18.6465,19.2382,1045500.0],["2021-03-29",18.9846,19.3396,18.8494,19.0269,1045600.0],["2021-03-30",19.0353,19.4833,19.01,19.4073,869400.0],["2021-03-31",19.4073,19.8722,19.3143,19.6524,1246000.0],["2021-04-01",19.6524,19.8383,19.458,19.6608,696800.0],["2021-04-05",19.9144,20.0159,19.6693,19.9482,791900.0],["2021-04-06",19.999,20.0666,19.7031,19.8045,1165800.0],["2021-04-07",19.8637,19.906,19.6608,19.8299,733200.0],["2021-04-08",19.7707,20.0243,19.6524,19.9567,1040900.0],["2021-04-09",20.1426,20.1511,19.9313,20.075,642400.0],["2021-04-12",20.0581,20.1342,19.7623,19.8383,918300.0],["2021-04-13",19.7369,19.9144,19.5256,19.7285,1991600.0],["2021-04-14",19.7116,20.1173,19.6693,19.9398,517100.0],["2021-04-15",19.9989,20.1426,19.7538,20.1004,787400.0],["2021-04-16",20.3371,20.4469,19.9229,20.1511,991400.0],["2021-04-19",20.0666,20.3709,20.0074,20.354,1223200.0],["2021-04-20",20.2441,20.3371,19.9144,20.0581,1131700.0],["2021-04-21",20.1257,20.4216,19.9736,20.4047,860700.0],["2021-04-22",20.3962,20.6414,20.2018,20.4385,788000.0],["2021-04-23",20.4638,21.0386,20.4469,20.8696,1025500.0],["2021-04-26",21.0302,21.3176,20.8358,20.8949,1551600.0],["2021-04-27",20.9541,21.0978,20.8865,21.0809,998000.0],["2021-04-28",21.0809,21.1739,20.971,21.064,985500.0],["2021-04-29",21.2838,21.3936,21.0555,21.1823,1479800.0],["2021-04-30",21.0978,21.1739,20.6836,20.8273,1018500.0],["2021-05-03",21.1316,21.157,20.878,20.8949,1745500.0],["2021-05-04",20.7766,21.0133,20.6836,20.878,1548900.0],["2021-05-05",20.1173,20.9626,19.4411,19.8891,1611300.0],["2021-05-06",19.9313,19.999,19.1368,19.5172,2107100.0],["2021-05-07",19.3819,20.0243,19.3819,19.9482,1253500.0],["2021-05-10",19.9313,19.9989,19.4073,19.4326,3486500.0],["2021-05-11",18.7818,19.4326,18.7057,19.1959,2229700.0],["2021-05-12",19.2382,19.2974,18.3253,18.3591,1332300.0],["2021-05-13",18.376,19.2298,18.3591,19.103,1299200.0],["2021-05-14",19.2382,19.4833,19.0523,19.4157,858700.0],["2021-05-17",19.2213,19.4495,19.0523,19.4326,1226200.0],["2021-05-18",19.4326,19.5341,19.272,19.2889,792700.0],["2021-05-19",19.01,19.1875,18.7057,19.1621,1506800.0],["2021-05-20",19.0861,19.2636,18.9086,19.179,976100.0],["2021-05-21",19.4427,19.7489,19.4427,19.5618,1353900.0],["2021-05-24",19.6638,19.6638,19.2811,19.4002,958200.0],["2021-05-25",19.4597,19.6553,19.094,19.1025,1891700.0],["2021-05-26",19.3321,19.8765,19.2811,19.7744,1715900.0],["2021-05-27",19.987,20.0721,19.7914,19.8509,1044800.0],["2021-05-28",19.919,20.021,19.5703,19.8594,858000.0],["2021-06-01",19.97,20.1146,19.7234,19.9105,1020100.0],["2021-06-02",19.936,19.9785,19.5363,19.5448,1624700.0],["2021-06-03",19.4682,19.5788,19.179,19.4852,2714400.0],["2021-06-04",19.4597,19.5533,19.2386,19.5107,1055300.0],["2021-06-07",19.5448,19.7404,19.5363,19.6894,807400.0],["2021-06-08",19.6298,19.9105,19.5703,19.8765,1178100.0],["2021-06-09",19.7914,19.7914,19.5788,19.6298,898500.0],["2021-06-10",19.7999,19.8254,19.2471,19.2896,832700.0],["2021-06-11",19.5278,19.5788,19.4172,19.5788,1136100.0],["2021-06-14",19.6468,19.9105,19.6468,19.8254,1640100.0],["2021-06-15",19.8424,20.6589,19.8424,20.3527,2296200.0],["2021-06-16",20.2932,20.5399,20.1997,20.4548,1507400.0],["2021-06-17",20.4548,20.5994,19.6894,19.9105,2292600.0],["2021-06-18",19.6723,19.9275,18.8984,18.8984,3051000.0],["2021-06-21",19.0855,19.5277,19.043,19.4342,1954600.0],["2021-06-22",19.2726,19.5533,19.145,19.3747,1430400.0],["2021-06-23",19.5448,19.6893,19.3747,19.4682,1647600.0],["2021-06-24",19.5618,19.7149,19.2811,19.6213,1607300.0],["2021-06-25",19.7234,20.1912,19.5788,19.7829,5314400.0],["2021-06-28",19.7914,19.7914,19.2301,19.4597,1668900.0],["2021-06-29",19.5703,19.6979,19.111,19.128,1217900.0],["2021-06-30",19.0345,19.162,18.9239,18.9239,1117600.0],["2021-07-01",19.0685,19.4767,19.0515,19.3832,1018100.0],["2021-07-02",19.4172,19.4172,19.1535,19.1705,1070200.0],["2021-07-06",19.1025,19.1195,18.6602,18.8473,665900.0],["2021-07-07",18.7198,18.9919,18.6262,18.6602,1007500.0],["2021-07-08",18.4136,18.7028,18.218,18.3966,1664700.0],["2021-07-09",18.6687,18.8558,18.5667,18.8558,1824400.0],["2021-07-12",18.6262,19.0855,18.4731,19.043,1090700.0],["2021-07-13",18.8729,18.9664,18.5497,18.5497,1977200.0],["2021-07-14",18.6262,18.8814,18.4731,18.6942,1705000.0],["2021-07-15",18.5241,18.9579,18.4476,18.8899,1003200.0],["2021-07-16",19.0855,19.1365,18.6687,18.6857,790000.0],["2021-07-19",18.3285,18.5922,18.0734,18.1754,1593100.0],["2021-07-20",18.1584,18.8814,18.0904,18.6347,2061000.0],["2021-07-21",18.8303,19.1365,18.8303,18.8814,677300.0],["2021-07-22",18.7623,18.8048,18.4306,18.6772,1011400.0],["2021-07-23",18.8388,18.9494,18.6857,18.8899,426800.0],["2021-07-26",19.0089,19.2386,18.7793,18.8984,743900.0],["2021-07-27",18.6347,18.9494,18.4986,18.8473,787800.0],["2021-07-28",19.0259,19.2726,18.6942,19.094,734100.0],["2021-07-29",19.3406,19.4767,19.1705,19.3066,575300.0],["2021-07-30",19.1875,19.4512,19.1025,19.2046,833600.0],["2021-08-02",19.3066,19.5788,19.026,19.06,1356400.0],["2021-08-03",19.1025,19.2046,18.5922,19.1705,1028100.0],["2021-08-04",18.6262,19.0855,18.6007,18.6687,970300.0],["2021-08-05",18.9069,19.3747,18.7368,19.2301,1015000.0],["2021-08-06",19.5618,19.7659,19.3917,19.5363,975300.0],["2021-08-09",19.5958,19.6893,19.3151,19.4257,1056400.0],["2021-08-10",19.2811,19.7574,19.2216,19.7149,964800.0],["2021-08-11",19.7234,20.1146,19.4087,20.0806,1452700.0],["2021-08-12",20.3272,20.6419,19.953,20.6334,2786400.0],["2021-08-13",20.8375,20.8375,20.4718,20.5143,931100.0],["2021-08-16",20.4378,20.4803,20.0636,20.3187,1814000.0],["2021-08-17",20.1741,20.2762,19.8935,20.1231,965900.0],["2021-08-18",19.987,20.4548,19.9275,20.1316,1191300.0],["2021-08-19",20.0125,20.1741,19.7659,19.8765,904300.0],["2021-08-20",19.8337,20.2615,19.8337,20.1332,1052100.0],["2021-08-23",20.1759,20.3299,20.0048,20.1075,1069200.0],["2021-08-24",20.0561,20.4241,20.0219,20.3299,1106900.0],["2021-08-25",20.3556,20.5439,20.2786,20.4497,744400.0],["2021-08-26",20.4583,20.5353,20.0818,20.0989,795100.0],["2021-08-27",20.0989,20.5439,20.0219,20.4754,972800.0],["2021-08-30",20.5011,20.5011,20.1417,20.1674,810800.0],["2021-08-31",20.116,20.3214,20.0305,20.2187,1071200.0],["2021-09-01",20.2444,20.2786,19.962,20.0219,865700.0],["2021-09-02",20.0733,20.0989,19.8594,19.9963,808700.0],["2021-09-03",19.9449,20.0219,19.731,19.8251,840400.0],["2021-09-07",19.6968,19.962,19.4572,19.4743,1101800.0],["2021-09-08",19.3374,19.5599,19.2604,19.3631,859200.0],["2021-09-09",19.3545,19.6968,19.346,19.4401,892200.0],["2021-09-10",19.5684,19.6283,18.9695,18.9695,1238300.0],["2021-09-13",19.1492,19.3203,18.9695,19.2946,1213000.0],["2021-09-14",19.3802,19.3802,18.747,18.8069,1705100.0],["2021-09-15",18.747,18.9524,18.6871,18.9096,1344900.0],["2021-09-16",18.9866,19.192,18.7812,18.7898,1096000.0],["2021-09-17",18.7556,19.0037,18.516,18.7727,3915300.0],["2021-09-20",18.3962,18.8925,18.3534,18.8411,1822500.0],["2021-09-21",18.9267,19.0123,18.6272,18.7128,929000.0],["2021-09-22",18.8411,19.1919,18.8411,19.0037,613400.0],["2021-09-23",19.1663,19.4315,19.0978,19.192,906700.0],["2021-09-24",19.1748,19.3802,19.0807,19.0807,675100.0],["2021-09-27",19.2176,19.7481,19.2176,19.5171,942800.0],["2021-09-28",19.5684,19.7738,19.3716,19.3888,1208300.0],["2021-09-29",19.4401,19.7823,19.3203,19.7053,832900.0],["2021-09-30",19.8251,19.8936,19.4401,19.4401,1011600.0],["2021-10-01",19.5171,20.1588,19.4914,19.9535,869800.0],["2021-10-04",19.9449,20.2872,19.731,19.8508,1383800.0],["2021-10-05",19.9021,20.0219,19.6112,19.7224,1037600.0],["2021-10-06",19.5342,19.7652,19.423,19.7652,861000.0],["2021-10-07",19.885,20.1588,19.885,19.9877,1111900.0],["2021-10-08",19.9791,20.2358,19.8679,19.9535,940200.0],["2021-10-11",20.0818,20.3043,19.9364,19.9449,990500.0],["2021-10-12",19.9021,20.2187,19.808,20.0818,892100.0],["2021-10-13",20.2273,20.4669,20.1417,20.4583,1797200.0],["2021-10-14",20.638,20.8262,20.5353,20.7749,1728400.0],["2021-10-15",21.0316,21.1,20.7407,20.7663,1358400.0],["2021-10-18",20.6979,20.8433,20.5182,20.5781,863200.0],["2021-10-19",20.7321,20.7321,20.5011,20.5952,1244000.0],["2021-10-20",20.5267,20.9546,20.5267,20.8519,2191400.0],["2021-10-21",20.8947,21.023,20.7235,20.9203,965400.0],["2021-10-22",20.9631,21.023,20.7407,20.8177,763300.0],["2021-10-25",20.8006,20.9375,20.6636,20.8519,1077800.0],["2021-10-26",20.8861,21.0145,20.6893,20.715,639800.0],["2021-10-27",20.5866,20.7834,20.3642,20.3984,905900.0],["2021-10-28",20.5353,20.5952,20.2273,20.4326,1084100.0],["2021-10-29",20.4155,20.6209,20.3043,20.4241,1038200.0],["2021-11-01",20.561,20.9374,20.5353,20.9032,1333900.0],["2021-11-02",20.9118,20.946,20.7064,20.8604,738800.0],["2021-11-03",20.4497,20.6636,19.2604,19.3117,2384200.0],["2021-11-04",19.2347,19.4401,18.6529,18.901,2164200.0],["2021-11-05",19.1577,19.6112,18.9695,19.4829,1442600.0],["2021-11-08",19.6283,19.9963,19.4658,19.5855,1667200.0],["2021-11-09",19.5,19.5941,19.0465,19.0551,815700.0],["2021-11-10",19.0208,19.4144,18.9438,19.1748,853500.0],["2021-11-11",19.0807,19.3032,19.0807,19.2091,1095800.0],["2021-11-12",19.2519,19.2519,18.8925,18.9267,786600.0],["2021-11-15",19.0636,19.2347,18.9866,19.0893,1102400.0],["2021-11-16",19.0037,19.1149,18.8411,18.9952,595500.0],["2021-11-17",17.9855,18.5502,17.84,18.4903,2158800.0],["2021-11-18",18.4732,18.6957,18.2935,18.4048,1477000.0],["2021-11-19",18.267,18.6631,18.1378,18.4737,1490000.0],["2021-11-22",18.6459,18.9818,18.5684,18.689,2865000.0],["2021-11-23",18.7579,18.8957,18.4651,18.4737,1991700.0],["2021-11-24",18.6115,18.8957,18.4823,18.6201,2662700.0],["2021-11-26",18.0086,18.3789,17.6383,17.9225,1257000.0],["2021-11-29",18.0947,18.2067,17.578,17.6296,3027200.0],["2021-11-30",17.3971,17.6813,17.2507,17.5435,2594500.0],["2021-12-01",17.9397,18.1378,17.6469,17.6813,2986100.0],["2021-12-02",17.8363,18.2325,17.8277,18.1033,2972800.0],["2021-12-03",18.1464,18.155,17.733,17.9052,1630300.0],["2021-12-06",18.155,18.3273,18.0,18.0344,1239800.0],["2021-12-07",18.0172,18.1981,17.9139,18.1464,2873200.0],["2021-12-08",18.1378,18.2411,17.9828,18.0344,1127700.0],["2021-12-09",17.8363,17.9397,17.6985,17.8277,856600.0],["2021-12-10",17.8277,17.8708,17.6124,17.8363,1770400.0],["2021-12-13",17.7502,17.8363,17.6383,17.6641,1445700.0],["2021-12-14",17.7244,17.9828,17.5349,17.5435,2606400.0],["2021-12-15",17.5435,17.6727,17.2765,17.6124,2426600.0],["2021-12-16",17.7674,17.888,17.5349,17.6469,1658500.0],["2021-12-17",17.5435,17.621,17.2076,17.4746,3099000.0],["2021-12-20",17.2938,17.311,16.51,16.7942,1934400.0],["2021-12-21",16.9234,17.3713,16.8976,17.2593,1621200.0],["2021-12-22",17.3627,17.5005,17.2162,17.4918,1365800.0],["2021-12-23",17.621,17.7416,17.578,17.6641,1166200.0],["2021-12-27",17.6124,17.8622,17.5005,17.8622,1490900.0],["2021-12-28",17.7674,17.9741,17.7674,17.7933,1109800.0],["2021-12-29",17.888,17.9655,17.7416,17.8966,1978500.0],["2021-12-30",17.9741,18.3186,17.8622,18.2239,3854100.0],["2021-12-31",18.2067,18.3703,18.1033,18.1981,1261500.0],["2022-01-03",18.3703,18.4995,18.1033,18.267,1325500.0],["2022-01-04",18.3445,18.6459,18.31,18.4564,3090700.0],["2022-01-05",18.6373,18.8526,18.4392,18.4564,1788500.0],["2022-01-06",18.6373,18.956,18.5253,18.9387,1569400.0],["2022-01-07",19.0421,19.4383,18.956,19.4296,1638100.0],["2022-01-10",19.6019,20.3512,19.5847,20.3512,3281300.0],["2022-01-11",20.3426,20.5148,20.1359,20.2134,2570700.0],["2022-01-12",20.3081,20.4201,19.955,20.1961,1357100.0],["2022-01-13",20.2823,20.4459,20.1617,20.2564,1845600.0],["2022-01-14",20.0411,20.3856,19.9981,20.3167,1532200.0],["2022-01-18",20.2134,20.3426,19.9464,19.9808,1900700.0],["2022-01-19",19.9808,20.0928,19.5588,19.5933,2969400.0],["2022-01-20",19.5933,19.9033,19.3521,19.3866,1877400.0],["2022-01-21",19.3607,19.3952,18.8354,18.8957,1469300.0],["2022-01-24",18.689,19.0938,18.3962,18.999,1986800.0],["2022-01-25",18.8182,19.6191,18.6201,19.5502,2360600.0],["2022-01-26",19.6622,19.8258,19.1368,19.3521,1522800.0],["2022-01-27",19.4899,19.6105,18.689,18.7837,1487500.0],["2022-01-28",18.844,19.1713,18.5942,19.154,999600.0],["2022-01-31",19.0076,19.3091,18.8526,19.2832,1314900.0],["2022-02-01",19.1885,19.4899,19.1713,19.2918,1682200.0],["2022-02-02",19.2229,19.3866,19.0938,19.2574,1224900.0],["2022-02-03",19.266,19.4899,19.0507,19.1368,1581200.0],["2022-02-04",19.0249,19.421,18.956,19.2746,2340500.0],["2022-02-07",19.2746,20.2392,19.1196,20.0497,8094700.0],["2022-02-08",20.2478,20.8679,19.9981,20.7646,3408800.0],["2022-02-09",20.7301,20.8593,20.1875,20.2306,1812300.0],["2022-02-10",20.3598,20.8249,20.2048,20.3942,3733800.0],["2022-02-11",20.3942,20.9454,20.2478,20.5751,2194600.0],["2022-02-14",20.6612,20.7043,20.1014,20.2564,1064200.0],["2022-02-15",20.3942,20.5923,20.377,20.5493,1478800.0],["2022-02-16",20.532,20.6871,20.4287,20.6182,1294300.0],["2022-02-17",20.375,20.4445,19.9928,20.1405,1030100.0],["2022-02-18",20.0102,20.4966,19.9755,20.2794,1362100.0],["2022-02-22",20.2621,20.3837,20.0189,20.0797,1967200.0],["2022-02-23",20.6268,21.0524,20.4097,20.7137,2813900.0],["2022-02-24",20.1926,20.5053,19.7497,20.3489,1867100.0],["2022-02-25",20.5139,20.8527,20.5139,20.7745,1605500.0],["2022-02-28",20.5139,20.8005,20.2447,20.7571,2183400.0],["2022-03-01",20.6268,20.7311,20.0102,20.2881,1722200.0],["2022-03-02",20.5139,21.5127,20.4879,21.3651,3824000.0],["2022-03-03",21.5127,21.5735,21.0177,21.1479,1828600.0],["2022-03-04",20.7658,20.8179,20.3229,20.7311,2319000.0],["2022-03-07",20.679,20.679,20.0102,20.0623,2054200.0],["2022-03-08",20.236,20.4271,19.5846,20.0102,3540400.0],["2022-03-09",20.5747,20.6268,20.1752,20.21,1993600.0],["2022-03-10",19.9928,20.401,19.8799,20.3316,2887900.0],["2022-03-11",20.4097,20.6095,20.2708,20.3142,2061900.0],["2022-03-14",20.6703,20.7658,20.1405,20.3142,1318000.0],["2022-03-15",20.4184,20.6182,20.2273,20.4184,2526000.0],["2022-03-16",20.5747,20.6963,20.0623,20.2534,3393100.0],["2022-03-17",20.1057,20.236,19.7236,19.7497,4168200.0],["2022-03-18",19.7236,19.8278,19.3067,19.6107,8225600.0],["2022-03-21",19.6454,19.9494,19.5933,19.6454,2096600.0],["2022-03-22",19.8626,19.9928,19.6628,19.8452,1438300.0],["2022-03-23",19.7062,19.8365,19.4283,19.4978,1366300.0],["2022-03-24",19.5933,19.7931,19.4283,19.7844,1395700.0],["2022-03-25",19.8452,19.9842,19.8018,19.906,1370200.0],["2022-03-28",19.8278,19.932,19.5325,19.8105,996800.0],["2022-03-29",20.0276,20.1231,19.7844,19.9668,1639500.0],["2022-03-30",19.9755,20.071,19.5499,19.6454,1089400.0],["2022-03-31",19.5933,19.8105,19.2546,19.2894,1128100.0],["2022-04-01",19.5239,19.5412,19.0375,19.1591,1191000.0],["2022-04-04",19.0462,19.0809,18.6901,18.9246,1652800.0],["2022-04-05",18.8812,19.0809,18.7248,18.8291,1719100.0],["2022-04-06",18.7769,18.8638,18.5859,18.7596,2047600.0],["2022-04-07",18.7509,18.968,18.6206,18.7509,1953800.0],["2022-04-08",18.8204,19.2025,18.7943,18.9767,1818100.0],["2022-04-11",19.107,19.2807,18.803,18.8464,2286000.0],["2022-04-12",18.8117,19.1504,18.7509,18.8291,1241400.0],["2022-04-13",18.8377,19.1243,18.7422,19.107,849400.0],["2022-04-14",19.1243,19.3415,19.0896,19.3154,932900.0],["2022-04-18",19.1591,19.5933,19.1591,19.437,876500.0],["2022-04-19",19.5325,19.576,19.3762,19.4023,1035400.0],["2022-04-20",19.5673,19.8105,19.5152,19.576,1432900.0],["2022-04-21",19.741,19.8191,19.3936,19.4023,856000.0],["2022-04-22",19.3415,19.3762,18.8551,18.8898,1114400.0],["2022-04-25",18.7422,18.8551,18.3687,18.803,1168900.0],["2022-04-26",18.5164,18.7856,18.3514,18.5338,1229100.0],["2022-04-27",18.4469,18.638,18.3514,18.473,1123300.0],["2022-04-28",18.664,18.9506,18.5164,18.9246,1935800.0],["2022-04-29",18.8812,19.0462,18.5077,18.5772,1096500.0],["2022-05-02",18.6988,18.8812,18.473,18.777,1635700.0],["2022-05-03",18.7769,19.3415,18.7335,19.1938,1675000.0],["2022-05-04",19.0027,19.576,19.0027,19.5152,2692900.0],["2022-05-05",19.437,19.6889,18.6814,18.9767,2056100.0],["2022-05-06",18.942,18.9941,18.5772,18.803,1524500.0],["2022-05-09",18.6206,18.9072,18.3514,18.4295,2064500.0],["2022-05-10",18.499,18.8638,18.0214,18.5425,1694400.0],["2022-05-11",18.5077,18.7769,18.2732,18.3948,1312700.0],["2022-05-12",18.473,18.473,17.8216,18.0995,1306700.0],["2022-05-13",18.1256,18.5424,18.1256,18.4035,1014200.0],["2022-05-16",18.3514,18.5424,18.2385,18.4903,989000.0],["2022-05-17",18.7596,19.3415,18.7161,19.3328,1063400.0],["2022-05-18",19.1591,19.3328,18.2472,18.3427,1943900.0],["2022-05-19",18.1343,18.5251,18.0213,18.334,1435200.0],["2022-05-20",18.4305,18.6146,17.7378,18.071,1258600.0],["2022-05-23",18.3515,18.5707,18.1674,18.2288,1176400.0],["2022-05-24",18.2025,18.2025,17.6764,17.9394,980500.0],["2022-05-25",17.843,18.3428,17.843,18.1323,2062100.0],["2022-05-26",18.2463,18.5971,18.1411,18.5094,1647200.0],["2022-05-27",18.597,18.676,18.4129,18.6234,1267900.0],["2022-05-31",18.6321,18.9039,18.5357,18.8601,2973400.0],["2022-06-01",18.8952,18.9653,18.2989,18.5181,2103700.0],["2022-06-02",18.5883,18.8075,18.4568,18.7198,1230900.0],["2022-06-03",18.5532,18.7023,18.448,18.5006,998300.0],["2022-06-06",18.7023,18.9039,18.597,18.7812,1131600.0],["2022-06-07",18.7198,19.1494,18.6584,19.1144,877100.0],["2022-06-08",18.9215,18.9565,18.5094,18.6672,1057600.0],["2022-06-09",18.6058,18.7373,18.4129,18.4305,1531500.0],["2022-06-10",18.1323,18.2639,17.6676,17.6764,1064800.0],["2022-06-13",17.4221,17.4923,16.9487,17.0188,1993300.0],["2022-06-14",16.9925,17.4923,16.9925,17.2292,1696800.0],["2022-06-15",17.4221,17.4923,16.6944,16.9399,2207500.0],["2022-06-16",16.6505,16.7295,15.7737,15.8439,2156600.0],["2022-06-17",15.914,16.37,15.7562,16.142,2663300.0],["2022-06-21",16.5278,16.5716,16.0543,16.1069,2709700.0],["2022-06-22",15.9316,16.3437,15.9316,16.1508,1911500.0],["2022-06-23",16.2998,16.6593,16.2384,16.519,1797000.0],["2022-06-24",16.5804,17.3169,16.5453,17.1942,3100700.0],["2022-06-27",17.2468,17.615,17.2029,17.3958,1561300.0],["2022-06-28",17.5975,17.7641,17.2643,17.2994,2371800.0],["2022-06-29",17.3081,17.501,17.1152,17.2468,1949700.0],["2022-06-30",17.0363,17.4484,16.9662,17.2292,2117100.0],["2022-07-01",17.1942,17.5975,17.1942,17.5975,2465300.0],["2022-07-05",17.238,17.6063,17.0802,17.6063,2302500.0],["2022-07-06",17.5537,17.8255,17.352,17.7202,2266900.0],["2022-07-07",17.7553,17.9657,17.6501,17.6852,2306800.0],["2022-07-08",17.7729,18.0008,17.6852,17.957,1890800.0],["2022-07-11",17.9482,18.0797,17.7729,17.9745,1557100.0],["2022-07-12",17.957,18.2025,17.9219,17.9657,1136400.0],["2022-07-13",17.7992,18.0797,17.7378,18.0096,1211000.0],["2022-07-14",17.6501,17.9745,17.5975,17.9131,1643800.0],["2022-07-15",18.2376,18.5357,17.9833,18.334,1453600.0],["2022-07-18",18.1499,18.4392,17.9044,17.957,2586200.0],["2022-07-19",18.1499,18.6497,18.1499,18.4831,1289100.0],["2022-07-20",18.4568,18.6672,18.3428,18.597,1341600.0],["2022-07-21",18.4831,18.6672,18.3252,18.6584,852400.0],["2022-07-22",18.7636,18.9741,18.6321,18.7549,1190200.0],["2022-07-25",18.8776,19.1582,18.7812,19.0793,799100.0],["2022-07-26",19.053,19.1319,18.8601,18.9039,859900.0],["2022-07-27",19.0793,19.2547,18.9127,19.2196,819100.0],["2022-07-28",19.2547,19.4739,19.1231,19.43,884500.0],["2022-07-29",19.5089,19.6843,19.3949,19.6141,1128200.0],["2022-08-01",19.43,19.7544,19.3686,19.5966,1082900.0],["2022-08-02",20.2717,20.491,19.7369,19.7632,1533300.0],["2022-08-03",19.9824,20.0438,19.5878,19.5966,2212400.0],["2022-08-04",19.5615,19.8246,19.4388,19.5615,2784400.0],["2022-08-05",19.5615,19.772,19.5002,19.6229,1255900.0],["2022-08-08",19.7544,19.9736,19.5615,19.6229,1285900.0],["2022-08-09",19.6141,19.6404,19.3599,19.4914,1290200.0],["2022-08-10",19.7807,20.1315,19.7807,19.9386,1244600.0],["2022-08-11",20.1578,20.2717,20.0087,20.149,1400300.0],["2022-08-12",20.2893,20.4646,20.2279,20.4559,691800.0],["2022-08-15",20.263,20.4909,20.2016,20.4734,652400.0],["2022-08-16",20.4296,20.5874,20.377,20.5085,1207700.0],["2022-08-17",20.4208,20.6225,20.3068,20.4471,2309200.0],["2022-08-18",20.7014,20.8241,20.5173,20.6049,1366200.0],["2022-08-19",20.4369,20.5784,20.207,20.207,1234500.0],["2022-08-22",19.9947,20.0567,19.8798,19.9859,961900.0],["2022-08-23",19.9859,20.1097,19.8798,19.9152,838600.0],["2022-08-24",19.9063,19.924,19.6852,19.7029,717800.0],["2022-08-25",19.6764,19.8444,19.5968,19.8002,758700.0],["2022-08-26",19.8267,19.8886,19.2961,19.3403,746400.0],["2022-08-29",19.2254,19.2961,19.1104,19.1546,602600.0],["2022-08-30",19.1723,19.2431,18.8716,18.9512,791800.0],["2022-08-31",18.9159,18.9955,18.6506,18.6683,1124100.0],["2022-09-01",18.5621,18.6152,18.1111,18.1642,960100.0],["2022-09-02",18.3499,18.4737,18.0757,18.1465,1035000.0],["2022-09-06",18.0581,18.1996,17.7751,17.8635,1712900.0],["2022-09-07",17.8724,18.1465,17.8016,18.0846,1223600.0],["2022-09-08",17.9873,18.288,17.8724,18.2791,1193600.0],["2022-09-09",18.3587,18.7302,18.3499,18.7125,1182000.0],["2022-09-12",18.8097,19.0308,18.7036,18.9689,775400.0],["2022-09-13",18.7036,18.739,18.3941,18.5091,1157000.0],["2022-09-14",18.5533,18.6417,18.1465,18.2615,1176300.0],["2022-09-15",18.288,18.6859,18.2438,18.4118,1182000.0],["2022-09-16",18.2968,18.4383,18.1111,18.4118,4126500.0],["2022-09-19",18.2703,18.6771,18.2703,18.5887,876700.0],["2022-09-20",18.5002,18.5002,18.1907,18.4206,1102100.0],["2022-09-21",18.571,18.6682,18.2261,18.2438,783000.0],["2022-09-22",18.2968,18.2968,17.5982,17.5982,1514100.0],["2022-09-23",17.3948,17.5186,17.1649,17.3594,1256500.0],["2022-09-26",17.2268,17.4479,16.8731,16.9173,1376800.0],["2022-09-27",17.0588,17.2179,16.6962,16.8731,1360000.0],["2022-09-28",16.988,17.3594,16.9615,17.2268,1145900.0],["2022-09-29",17.0322,17.156,16.82,17.1295,1427000.0],["2022-09-30",17.1118,17.3329,17.0411,17.0588,1794300.0],["2022-10-03",17.3152,17.6866,17.0941,17.6601,1601500.0],["2022-10-04",17.7839,18.6683,17.7839,18.6683,1733500.0],["2022-10-05",18.4029,18.4737,18.0934,18.4206,1767800.0],["2022-10-06",18.3057,18.4383,17.9962,18.3499,1754000.0],["2022-10-07",18.1553,18.3057,17.5894,17.607,1254600.0],["2022-10-10",17.6247,17.6513,16.8996,16.9173,1559200.0],["2022-10-11",16.8023,17.2975,16.8023,17.0588,1921100.0],["2022-10-12",17.0853,17.0853,16.5989,16.7758,2028500.0],["2022-10-13",16.5989,17.3771,16.1921,17.2091,2406400.0],["2022-10-14",17.2975,17.3506,16.5989,16.6166,1256100.0],["2022-10-17",17.1295,17.3506,16.8642,17.0411,2352100.0],["2022-10-18",17.3506,17.5275,16.9792,17.2356,1456700.0],["2022-10-19",17.0676,17.2975,16.7227,16.9969,1612400.0],["2022-10-20",16.9526,17.156,16.5105,16.6873,1127000.0],["2022-10-21",16.7846,17.0234,16.5635,16.9703,1205400.0],["2022-10-24",17.103,17.669,16.9703,17.4302,1362100.0],["2022-10-25",17.439,17.9608,17.4125,17.9519,1346200.0],["2022-10-26",18.1111,18.1288,17.8635,17.89,866200.0],["2022-10-27",18.1288,18.3941,17.9785,18.1288,871000.0],["2022-10-28",18.288,18.4914,18.173,18.2791,1195600.0],["2022-10-31",18.2084,18.5533,18.1465,18.456,1385300.0],["2022-11-01",18.5798,19.0574,18.3057,18.4295,1313600.0],["2022-11-02",18.2526,18.8274,18.1553,18.1553,2452600.0],["2022-11-03",18.2968,18.5798,17.837,18.12,989600.0],["2022-11-04",18.1996,18.3764,17.7839,18.3587,1187600.0],["2022-11-07",18.5356,18.8097,18.0846,18.288,1702300.0],["2022-11-08",18.341,18.5798,18.005,18.1996,1127500.0],["2022-11-09",17.7751,17.9431,17.4656,17.4744,1606300.0],["2022-11-10",18.1376,18.7036,18.005,18.4649,2333900.0],["2022-11-11",18.4383,18.624,17.8812,17.89,1467500.0],["2022-11-14",17.7751,17.7751,17.2091,17.3329,1502400.0],["2022-11-15",17.5717,17.7662,16.9703,17.103,1543500.0],["2022-11-16",17.0322,17.1649,16.705,16.8907,1259000.0],["2022-11-17",16.6962,16.8554,16.6166,16.8288,1265300.0],["2022-11-18",17.1953,17.2936,16.802,17.088,1115700.0],["2022-11-21",17.097,17.2578,17.0344,17.2578,1110100.0],["2022-11-22",17.4008,17.5259,17.3025,17.374,734200.0],["2022-11-23",17.3293,17.517,17.2578,17.4098,754300.0],["2022-11-25",17.4098,17.4813,17.1953,17.2668,459300.0],["2022-11-28",17.2131,17.3919,17.0791,17.1863,1263000.0],["2022-11-29",17.1238,17.2936,17.0255,17.24,1314900.0],["2022-11-30",17.1953,17.5259,16.9093,17.4902,1669200.0],["2022-12-01",17.5974,17.7673,17.0165,17.1595,996000.0],["2022-12-02",16.9361,17.1416,16.7931,16.9808,1101900.0],["2022-12-05",16.8378,16.8378,16.373,16.4803,1086900.0],["2022-12-06",16.3015,16.4356,15.944,16.2658,1636200.0],["2022-12-07",16.1854,16.4624,16.087,16.3462,1500300.0],["2022-12-08",16.4267,16.5786,16.3015,16.4982,1048300.0],["2022-12-09",16.4177,16.4892,16.3552,16.3909,880700.0],["2022-12-12",16.3999,16.668,16.2122,16.659,989600.0],["2022-12-13",17.1327,17.1327,16.5697,16.5875,1803700.0],["2022-12-14",16.6233,16.7752,16.3194,16.4356,1366300.0],["2022-12-15",16.6054,16.9271,16.4803,16.7752,2311100.0],["2022-12-16",16.5786,16.7305,16.382,16.7216,3540100.0],["2022-12-19",16.7216,16.9003,16.4535,16.5697,1816700.0],["2022-12-20",16.6233,16.7484,16.516,16.5786,1180200.0],["2022-12-21",16.7931,17.1953,16.668,17.1059,848500.0],["2022-12-22",17.0076,17.0255,16.5786,16.8288,829000.0],["2022-12-23",16.8199,17.0433,16.7395,17.0255,453500.0],["2022-12-27",17.0344,17.1416,16.9629,17.0612,707400.0],["2022-12-28",17.1238,17.1327,16.811,16.8288,660400.0],["2022-12-29",16.8646,17.1953,16.811,17.1774,869600.0],["2022-12-30",17.0523,17.1774,16.9629,17.0433,684100.0],["2023-01-03",17.1685,17.4455,17.088,17.2936,980300.0],["2023-01-04",17.4634,17.5349,17.1863,17.3383,738300.0],["2023-01-05",17.24,17.24,16.9182,16.9182,749500.0],["2023-01-06",16.668,16.7663,16.3105,16.7216,1564700.0],["2023-01-09",16.7931,16.9629,16.6769,16.8199,1234200.0],["2023-01-10",16.8378,16.954,16.5875,16.954,893000.0],["2023-01-11",17.0523,17.4723,16.9808,17.4187,882600.0],["2023-01-12",17.5259,17.6243,17.3293,17.5796,785700.0],["2023-01-13",17.4723,17.66,17.2936,17.5974,767200.0],["2023-01-17",17.6957,17.7941,17.4098,17.6957,1036800.0],["2023-01-18",18.652,18.9738,18.2141,18.4286,2358400.0],["2023-01-19",18.3035,18.7057,18.1158,18.6967,1244800.0],["2023-01-20",18.8487,18.9023,18.5269,18.8665,1276500.0],["2023-01-23",18.8665,19.0185,18.7235,18.8755,1127600.0],["2023-01-24",18.8129,19.09,18.7414,18.7414,1290300.0],["2023-01-25",18.661,19.1883,18.6163,19.1883,1079500.0],["2023-01-26",19.2151,19.6798,19.2061,19.6083,978100.0],["2023-01-27",19.5547,19.6709,19.2776,19.4296,910400.0],["2023-01-30",19.3402,19.4206,19.1436,19.2598,1035200.0],["2023-01-31",19.3402,19.7603,19.2776,19.7513,1514600.0],["2023-02-01",19.6441,20.1624,19.5726,20.0284,1440300.0],["2023-02-02",20.1446,20.7523,20.082,20.4752,1533000.0],["2023-02-03",20.3054,20.6808,20.2786,20.368,1409300.0],["2023-02-06",20.1892,20.3233,19.6977,19.8854,1490300.0],["2023-02-07",19.8854,20.0194,19.376,20.0016,1870700.0],["2023-02-08",19.8228,19.9569,19.51,19.6441,1723200.0],["2023-02-09",20.0552,20.0552,18.9202,19.6619,1993600.0],["2023-02-10",19.6441,19.8407,19.4832,19.6351,1184900.0],["2023-02-13",19.5458,19.8496,19.5368,19.7781,1563300.0],["2023-02-14",19.7424,19.8586,19.5458,19.7781,955100.0],["2023-02-15",19.653,19.9301,19.6083,19.9122,677100.0],["2023-02-16",19.9211,20.1088,19.8318,19.9301,971800.0],["2023-02-17",20.0105,20.1356,19.7871,20.1088,878400.0],["2023-02-21",19.8675,19.939,19.224,19.376,1315300.0],["2023-02-22",19.4385,19.6619,19.3938,19.51,1218600.0],["2023-02-23",19.5368,19.653,19.2508,19.5458,898000.0],["2023-02-24",19.3245,19.5774,19.2162,19.5593,740100.0],["2023-02-27",19.6857,19.7399,19.3968,19.469,606200.0],["2023-02-28",19.5142,19.7038,19.2523,19.2794,2189900.0],["2023-03-01",19.171,19.3787,19.0265,19.2703,1867000.0],["2023-03-02",19.0356,19.5232,19.0356,19.4419,1053400.0],["2023-03-03",19.6225,19.8122,19.5232,19.7851,979800.0],["2023-03-06",20.8416,21.5279,20.5707,20.6339,7046800.0],["2023-03-07",20.4623,20.7152,20.363,20.4533,3058100.0],["2023-03-08",20.4984,20.8596,20.354,20.5075,2613900.0],["2023-03-09",20.4533,20.5617,19.776,19.776,2886200.0],["2023-03-10",19.758,19.8844,18.9994,19.1259,3549300.0],["2023-03-13",18.7376,19.1891,18.1867,18.6924,4053100.0],["2023-03-14",19.162,19.5322,18.8098,19.0175,4054400.0],["2023-03-15",18.5118,18.9001,18.3222,18.8188,4179800.0],["2023-03-16",18.4847,19.3606,18.2499,19.171,3571500.0],["2023-03-17",18.9453,18.9994,18.0693,18.3944,36498500.0],["2023-03-20",18.6292,19.1259,18.5118,18.9001,2636400.0],["2023-03-21",19.3426,19.5683,19.1078,19.162,2052700.0],["2023-03-22",19.0988,19.2703,18.6382,18.6382,1792500.0],["2023-03-23",18.7827,18.9453,18.5028,18.566,2084200.0],["2023-03-24",18.3131,19.4058,18.277,19.3877,1693500.0],["2023-03-27",19.7399,19.8031,19.2523,19.4871,1478100.0],["2023-03-28",19.3516,19.5322,19.162,19.3787,1203500.0],["2023-03-29",19.5593,19.6586,19.4419,19.6406,1152500.0],["2023-03-30",19.767,19.8844,19.5774,19.767,933000.0],["2023-03-31",19.8302,19.9747,19.7128,19.9566,1322600.0],["2023-04-03",19.9295,20.1282,19.8212,19.9928,1323900.0],["2023-04-04",20.0921,20.1282,19.5683,19.7941,1327400.0],["2023-04-05",19.6045,19.8844,19.6045,19.7128,1300200.0],["2023-04-06",19.7309,19.9566,19.7309,19.8302,681400.0],["2023-04-10",19.8302,20.0108,19.7219,19.8483,1539000.0],["2023-04-11",20.3901,20.977,20.2637,20.8687,1847800.0],["2023-04-12",20.8958,21.1576,20.7964,21.0673,1658400.0],["2023-04-13",21.0673,21.2118,20.9229,21.1306,1076700.0],["2023-04-14",21.1667,21.3021,20.977,21.2299,1052100.0],["2023-04-17",21.1306,21.275,21.0041,21.2209,1122800.0],["2023-04-18",21.2028,21.2479,20.9409,21.0493,1466000.0],["2023-04-19",21.0764,21.1306,20.7874,21.0673,1202900.0],["2023-04-20",20.968,21.2209,20.9048,21.2209,1224900.0],["2023-04-21",21.2118,21.2299,20.8867,21.1215,977700.0],["2023-04-24",21.0493,21.266,20.977,21.1215,916000.0],["2023-04-25",20.9229,21.1576,20.8506,21.0312,1050100.0],["2023-04-26",20.9048,21.1757,20.8506,21.0312,991000.0],["2023-04-27",21.0583,21.6543,21.0402,21.5911,1704900.0],["2023-04-28",21.5369,22.0155,21.5098,21.9162,1819700.0],["2023-05-01",21.7988,22.1329,21.6182,21.6453,2341300.0],["2023-05-02",21.6453,21.6453,20.7152,21.1938,1954800.0],["2023-05-03",21.3292,21.7717,21.1576,21.3834,2786000.0],["2023-05-04",21.573,22.0607,20.8867,21.6453,1845400.0],["2023-05-05",22.1239,22.3857,21.853,22.3857,1920000.0],["2023-05-08",22.3316,22.5212,22.169,22.4399,1294800.0],["2023-05-09",22.1419,22.5663,22.0336,22.4851,1682300.0],["2023-05-10",22.6296,22.6657,22.0516,22.458,1894300.0],["2023-05-11",22.3135,22.5573,22.2142,22.5573,999300.0],["2023-05-12",22.6657,22.6928,22.3045,22.476,1116200.0],["2023-05-15",22.5031,22.6386,22.3767,22.6115,1602400.0],["2023-05-16",22.5754,22.7831,22.458,22.5483,1445800.0],["2023-05-17",22.6566,23.1172,22.4941,22.9637,1667500.0],["2023-05-18",22.9005,23.4242,22.8914,23.37,1089300.0],["2023-05-19",23.4784,23.5326,23.0811,23.2526,1846000.0],["2023-05-22",23.3249,23.4242,22.9727,22.9998,1369300.0],["2023-05-23",22.9095,23.2526,22.8553,23.1533,2005700.0],["2023-05-24",23.0359,23.1172,22.5663,22.8192,2015500.0],["2023-05-25",22.765,22.9005,22.4851,22.7831,1832500.0],["2023-05-26",22.6327,23.6805,22.6054,23.3616,3267600.0],["2023-05-30",23.5256,23.7899,23.3525,23.7534,1350200.0],["2023-05-31",23.6259,23.7899,23.1156,23.2705,1551700.0],["2023-06-01",23.307,23.4892,23.1885,23.4072,1060100.0],["2023-06-02",23.6623,23.9994,23.6168,23.8081,1483900.0],["2023-06-05",23.6714,23.6805,23.0792,23.4345,1487800.0],["2023-06-06",23.4345,24.0177,23.4345,23.9265,1319200.0],["2023-06-07",24.0359,24.3639,23.9266,24.2728,1539700.0],["2023-06-08",24.1999,24.3366,23.9812,24.0086,1143700.0],["2023-06-09",23.9448,24.0541,23.8537,23.9357,831100.0],["2023-06-12",23.8263,23.9083,23.5712,23.6168,1385900.0],["2023-06-13",23.3434,23.7625,23.143,23.1976,1992100.0],["2023-06-14",23.143,23.2888,22.7238,22.8423,1779300.0],["2023-06-15",22.7421,23.1065,22.7238,23.0883,1423300.0],["2023-06-16",23.2341,23.2796,22.8059,22.897,3584900.0],["2023-06-20",22.897,23.1521,22.8332,22.979,1300200.0],["2023-06-21",22.815,22.9425,22.7147,22.815,1104100.0],["2023-06-22",23.0063,23.2705,22.7147,22.7421,1303700.0],["2023-06-23",22.6327,22.9061,22.5416,22.8058,2353400.0],["2023-06-26",22.815,22.9972,22.5872,22.6054,1200400.0],["2023-06-27",22.569,22.9699,22.4414,22.8514,1054500.0],["2023-06-28",22.7967,22.8879,22.5872,22.7694,1161700.0],["2023-06-29",22.8696,23.0245,22.7512,22.9334,744900.0],["2023-06-30",23.1065,23.2341,22.9881,23.0336,1014800.0],["2023-07-03",22.9425,23.3434,22.8514,23.2796,665000.0],["2023-07-05",23.1247,23.143,22.815,22.8605,1212600.0],["2023-07-06",22.5598,22.6145,22.1772,22.3685,1184100.0],["2023-07-07",22.4141,22.7238,22.4141,22.6054,1525900.0],["2023-07-10",22.5963,23.0974,22.5872,23.0974,869800.0],["2023-07-11",23.2341,23.2888,23.0883,23.2341,674500.0],["2023-07-12",23.4619,23.5439,23.3525,23.3981,859000.0],["2023-07-13",23.389,23.5803,23.3799,23.5074,630000.0],["2023-07-14",23.4801,23.4892,23.1521,23.4254,716700.0],["2023-07-17",23.3799,23.799,23.3525,23.7443,656500.0],["2023-07-18",23.8719,24.0177,23.799,23.881,626600.0],["2023-07-19",23.9448,24.1361,23.881,24.1088,1178600.0],["2023-07-20",24.1452,24.291,23.963,24.1999,921600.0],["2023-07-21",24.3548,24.3548,24.0723,24.0906,788700.0],["2023-07-24",24.0632,24.4368,24.0541,24.3821,755000.0],["2023-07-25",24.3639,24.7466,24.3639,24.4368,1003000.0],["2023-07-26",24.4641,24.7466,24.4186,24.6281,780100.0],["2023-07-27",24.7192,24.8195,24.4368,24.537,849000.0],["2023-07-28",24.7648,24.7921,24.4823,24.6281,698800.0],["2023-07-31",24.7101,24.783,24.3548,24.537,957200.0],["2023-08-01",24.4641,24.537,24.2454,24.537,853600.0],["2023-08-02",24.3275,24.9561,24.2272,24.6099,1519600.0],["2023-08-03",24.6919,25.3206,24.6372,25.0381,1752000.0],["2023-08-04",25.0746,25.6122,25.0381,25.3844,1354800.0],["2023-08-07",25.3388,25.7488,25.3388,25.5119,965400.0],["2023-08-08",25.4117,25.6122,25.1839,25.5393,894900.0],["2023-08-09",25.5393,25.7397,25.4482,25.5939,825000.0],["2023-08-10",25.6851,25.7397,24.9106,25.0381,889700.0],["2023-08-11",24.9835,25.2204,24.9744,25.1475,635800.0],["2023-08-14",25.111,25.2204,25.0017,25.1748,695200.0],["2023-08-15",25.0381,25.0928,24.7921,24.8012,824100.0],["2023-08-16",24.7648,24.9744,24.291,24.3275,970100.0],["2023-08-17",24.4368,24.5826,24.0997,24.1452,1104900.0],["2023-08-18",24.0304,24.545,24.0304,24.3979,1096300.0],["2023-08-21",24.4347,24.5817,24.1958,24.205,1319900.0],["2023-08-22",24.2785,24.4898,24.1039,24.1222,1183500.0],["2023-08-23",24.1866,24.4806,24.1406,24.4071,986100.0],["2023-08-24",24.4439,24.7839,24.4439,24.7471,1294500.0],["2023-08-25",24.9125,25.0871,24.6552,24.885,1043900.0],["2023-08-28",24.8942,25.0871,24.8115,24.8298,780800.0],["2023-08-29",24.8115,24.9677,24.6552,24.9309,905700.0],["2023-08-30",24.9309,25.0963,24.8023,24.8482,1181000.0],["2023-08-31",24.8482,25.0044,24.7104,24.885,1262300.0],["2023-09-01",24.9493,25.2985,24.9217,25.0228,812500.0],["2023-09-05",24.7931,24.8574,23.7455,24.2969,1293200.0],["2023-09-06",24.352,24.4439,24.0855,24.2325,670300.0],["2023-09-07",24.2693,24.5266,24.2325,24.4623,660600.0],["2023-09-08",24.4163,24.6185,24.2877,24.4531,465900.0],["2023-09-11",24.4714,24.5633,24.2325,24.2785,867500.0],["2023-09-12",24.2968,24.499,24.2693,24.4439,631000.0],["2023-09-13",24.4715,24.499,23.7179,23.8006,1143200.0],["2023-09-14",23.8833,24.0763,23.5066,23.6352,1204300.0],["2023-09-15",23.4422,23.9844,23.433,23.966,3414500.0],["2023-09-18",24.2141,24.5909,24.0304,24.4898,929900.0],["2023-09-19",24.4898,24.6277,24.0947,24.159,863100.0],["2023-09-20",24.3336,24.3336,23.6628,23.6995,1045900.0],["2023-09-21",23.5893,23.6444,23.2217,23.2309,1322300.0],["2023-09-22",23.2217,23.4147,23.1849,23.2033,840800.0],["2023-09-25",23.0838,23.479,23.0011,23.3503,647000.0],["2023-09-26",23.2125,23.3963,23.0103,23.0195,1332200.0],["2023-09-27",23.1849,23.3136,22.9276,23.0563,930800.0],["2023-09-28",23.093,23.5525,23.093,23.2952,1528800.0],["2023-09-29",23.332,23.3503,22.9644,23.0747,1559900.0],["2023-10-02",23.093,23.2676,22.9276,23.0563,1315000.0],["2023-10-03",22.9092,23.0838,22.5692,22.8357,1516300.0],["2023-10-04",22.8357,23.5893,22.6887,23.5617,1633000.0],["2023-10-05",23.5709,24.2509,23.5709,24.2233,1769500.0],["2023-10-06",24.159,24.499,24.0763,24.1039,1395100.0],["2023-10-09",24.1314,24.6644,24.0671,24.5174,1310700.0],["2023-10-10",24.6093,24.839,24.5817,24.5817,963500.0],["2023-10-11",24.5542,25.0044,24.5542,24.9952,1068000.0],["2023-10-12",25.0871,25.0871,24.1866,24.4898,1002700.0],["2023-10-13",24.5909,24.6277,24.0028,24.1314,1215100.0],["2023-10-16",24.3796,24.6277,24.1774,24.5358,1565300.0],["2023-10-17",24.3796,24.7104,24.2785,24.3336,1362000.0],["2023-10-18",24.205,24.2968,23.7822,23.819,1015300.0],["2023-10-19",23.7547,23.9017,23.0287,23.139,1422700.0],["2023-10-20",23.2309,23.3503,22.9001,22.9276,1082100.0],["2023-10-23",22.8174,23.0563,22.6611,22.8725,1132700.0],["2023-10-24",22.992,23.1206,22.7346,22.9552,1158500.0],["2023-10-25",22.7255,23.0287,22.7255,22.8082,1122300.0],["2023-10-26",22.9093,23.2584,22.8265,23.093,1108500.0],["2023-10-27",23.0655,23.1114,22.6244,22.9001,1265800.0],["2023-10-30",23.1114,23.2125,22.9001,23.0103,821500.0],["2023-10-31",23.0287,23.3963,22.9644,23.286,803900.0],["2023-11-01",23.3779,23.5066,23.0655,23.4698,921200.0],["2023-11-02",23.332,24.3796,23.139,24.3612,1510500.0],["2023-11-03",24.839,25.1698,24.3887,24.9309,1411400.0],["2023-11-06",24.9769,25.0228,24.5909,24.8207,1112600.0],["2023-11-07",24.6552,24.7563,24.2141,24.4163,859200.0],["2023-11-08",24.5358,24.5633,24.1314,24.2969,678600.0],["2023-11-09",24.3704,24.4623,24.1314,24.2141,900900.0],["2023-11-10",24.306,24.4255,24.205,24.3887,1685700.0],["2023-11-13",24.2141,24.5082,24.2141,24.2417,642600.0],["2023-11-14",24.8574,24.9677,24.5542,24.5725,1234900.0],["2023-11-15",24.545,24.6369,24.3152,24.3428,1037000.0],["2023-11-16",24.4439,24.5358,23.4974,23.5525,1136300.0],["2023-11-17",23.5801,23.9844,23.5525,23.8741,1088100.0],["2023-11-20",23.7914,24.0395,23.7914,23.9201,674600.0],["2023-11-21",23.8098,23.9477,23.3411,23.4055,1184700.0],["2023-11-22",23.6076,23.7822,23.332,23.3779,1384900.0],["2023-11-24",23.4753,23.6143,23.3455,23.5309,623800.0],["2023-11-27",23.4104,23.5865,23.3269,23.5402,1235000.0],["2023-11-28",23.4474,23.4474,23.16,23.2435,1148900.0],["2023-11-29",23.3084,23.568,23.3084,23.4474,1349800.0],["2023-11-30",23.4382,23.8925,23.4104,23.8368,807300.0],["2023-12-01",23.8276,24.1243,23.6051,23.9481,1038700.0],["2023-12-04",23.8647,24.3004,23.8647,24.2355,1348500.0],["2023-12-05",24.1984,24.1984,23.67,23.707,1024700.0],["2023-12-06",23.6143,24.0037,23.2527,23.2991,1404000.0],["2023-12-07",23.3362,23.5865,23.1044,23.5772,1282200.0],["2023-12-08",23.4938,23.9852,23.4938,23.9481,1086500.0],["2023-12-11",23.9203,24.1799,23.8554,24.0872,1282300.0],["2023-12-12",24.0315,24.4673,23.9017,24.2819,1404000.0],["2023-12-13",24.6991,25.4315,24.6156,25.3852,3599600.0],["2023-12-14",25.6726,26.0898,25.5335,26.0064,2643100.0],["2023-12-15",26.3216,26.507,25.6077,26.0064,5740900.0],["2023-12-18",26.0249,26.0991,25.7375,25.8395,1235100.0],["2023-12-19",25.8951,26.4143,25.8209,26.2381,1614300.0],["2023-12-20",26.266,26.8871,26.1083,26.1269,1428000.0],["2023-12-21",26.2103,26.4143,26.062,26.405,937600.0],["2023-12-22",26.5812,26.7852,26.4607,26.609,1110900.0],["2023-12-26",26.6461,26.8871,26.4885,26.7481,657900.0],["2023-12-27",26.8222,26.8964,26.6739,26.8222,634300.0],["2023-12-28",26.7666,26.8686,26.6275,26.8315,764900.0],["2023-12-29",26.8222,26.8593,26.4607,26.4699,705300.0],["2024-01-02",26.266,26.7666,26.1547,26.6183,1145200.0],["2024-01-03",26.3309,26.7203,26.2196,26.2938,1341000.0],["2024-01-04",26.3401,26.6275,26.3123,26.609,1160200.0],["2024-01-05",26.4792,26.9799,26.4328,26.7481,942600.0],["2024-01-08",26.7944,27.1097,26.7388,27.1097,827200.0],["2024-01-09",26.8501,26.8593,26.4143,26.4328,1046000.0],["2024-01-10",26.507,26.8501,26.4977,26.7017,1656400.0],["2024-01-11",26.7017,26.7944,26.0064,26.4977,1629300.0],["2024-01-12",26.6739,26.8222,26.4236,26.7666,757500.0],["2024-01-16",26.4792,26.6461,26.2196,26.3958,651900.0],["2024-01-17",26.0342,26.3679,25.9878,26.3401,639900.0],["2024-01-18",26.5163,26.5348,26.0805,26.4792,689100.0],["2024-01-19",26.5348,27.0355,26.3494,26.9891,701900.0],["2024-01-22",27.2024,27.36,27.0077,27.1838,870500.0],["2024-01-23",27.3229,27.4156,26.9706,26.9799,634600.0],["2024-01-24",27.2209,27.2765,27.0262,27.054,745100.0],["2024-01-25",27.3507,27.4156,26.8222,26.9799,947800.0],["2024-01-26",27.0818,27.2395,26.9891,27.1282,658900.0],["2024-01-29",27.0726,27.3507,26.9706,27.2395,685400.0],["2024-01-30",27.1189,27.5361,27.1189,27.4712,706800.0],["2024-01-31",27.3878,27.4342,26.8315,26.8686,894400.0],["2024-02-01",26.8871,27.2209,26.4977,27.2024,996100.0],["2024-02-02",26.9799,27.1746,26.915,26.9891,821000.0],["2024-02-05",26.7573,26.7573,26.1454,26.2938,784400.0],["2024-02-06",26.2289,26.6183,26.2289,26.507,677100.0],["2024-02-07",26.5163,26.5163,26.1176,26.2752,982600.0],["2024-02-08",25.7746,25.8024,24.2077,25.3017,1970700.0],["2024-02-09",25.3944,25.5521,24.9958,25.4964,1799600.0],["2024-02-12",25.5799,26.164,25.5799,25.9415,1425900.0],["2024-02-13",25.4964,26.0805,25.3574,25.9136,1500400.0],["2024-02-14",26.1362,26.2011,25.8766,26.1269,1088600.0],["2024-02-15",26.3123,26.3587,25.8766,26.1083,2402600.0],["2024-02-16",26.0249,26.1918,25.6726,25.7375,2059200.0],["2024-02-20",25.4779,25.7004,25.3944,25.4872,1252800.0],["2024-02-21",25.5799,25.7653,25.413,25.5613,938800.0],["2024-02-22",25.4593,25.6355,25.2368,25.4593,1138600.0],["2024-02-23",25.5856,25.9224,25.4453,25.6792,1059300.0],["2024-02-26",25.5856,25.8476,25.4547,25.8101,1195000.0],["2024-02-27",25.8476,26.1937,25.7727,26.1656,935300.0],["2024-02-28",26.1002,27.6811,26.0627,27.1198,2700400.0],["2024-02-29",27.2882,27.3444,26.8485,27.2602,3028400.0],["2024-03-01",27.2602,27.3818,26.8485,26.9608,1050500.0],["2024-03-04",27.1666,27.6344,27.1105,27.2415,1250100.0],["2024-03-05",27.1947,27.6063,27.1947,27.494,1354700.0],["2024-03-06",27.6156,28.364,27.5502,27.915,1149000.0],["2024-03-07",28.0366,28.4482,27.6905,27.7092,864800.0],["2024-03-08",27.8308,28.0086,27.5969,27.6063,1107400.0],["2024-03-11",28.1115,29.5708,28.0179,29.4118,4045000.0],["2024-03-12",29.2528,29.6924,29.1779,29.5708,2377500.0],["2024-03-13",29.5615,30.0386,29.496,29.6363,1625900.0],["2024-03-14",29.4679,29.8047,29.2715,29.5708,1500800.0],["2024-03-15",29.4492,29.786,29.1031,29.3276,11945700.0],["2024-03-18",29.1779,29.4305,28.7476,28.8879,1104800.0],["2024-03-19",28.9253,29.4024,28.8131,29.3463,761100.0],["2024-03-20",29.4118,30.8992,29.3276,30.6934,1886800.0],["2024-03-21",30.7682,31.0302,30.5063,30.9273,1518000.0],["2024-03-22",30.8899,31.0208,30.5999,30.6092,636700.0],["2024-03-25",30.5344,30.8337,30.525,30.5905,733800.0],["2024-03-26",30.5718,30.787,30.3473,30.3473,771100.0],["2024-03-27",30.6092,31.1424,30.5531,31.0957,878500.0],["2024-03-28",31.1424,31.5166,31.1424,31.3108,792900.0],["2024-04-01",31.2547,31.2547,30.6279,30.7121,778900.0],["2024-04-02",30.4876,30.9553,30.4315,30.6934,1235300.0],["2024-04-03",30.5344,30.9273,30.5344,30.6279,962200.0],["2024-04-04",30.0479,30.4034,28.9627,29.1218,1727900.0],["2024-04-05",29.365,29.7299,29.2621,29.3463,1040400.0],["2024-04-08",29.5053,29.945,29.5053,29.7766,1026400.0],["2024-04-09",29.8421,29.9824,29.1779,29.3276,1127100.0],["2024-04-10",29.0469,29.0657,27.8776,28.0647,1082400.0],["2024-04-11",28.1489,28.6915,27.915,28.4856,871300.0],["2024-04-12",28.2144,28.3547,27.8963,28.2986,828000.0],["2024-04-15",28.4669,28.5511,27.6905,27.8776,902000.0],["2024-04-16",27.6156,27.8027,27.3163,27.5782,774500.0],["2024-04-17",27.8495,28.046,27.3537,27.4379,846400.0],["2024-04-18",27.5034,27.7653,27.2882,27.4005,1209300.0],["2024-04-19",27.3911,27.8121,27.3911,27.7466,909800.0],["2024-04-22",27.8776,28.1956,27.6437,27.9898,722300.0],["2024-04-23",27.9992,28.6821,27.9524,28.626,566200.0],["2024-04-24",28.4763,28.7102,28.2892,28.654,663100.0],["2024-04-25",28.4202,28.5137,28.1021,28.3547,578200.0],["2024-04-26",28.3173,28.654,28.2331,28.3921,551700.0],["2024-04-29",28.4763,28.7757,28.3173,28.3547,733600.0],["2024-04-30",28.1863,28.3827,27.9244,27.9431,679600.0],["2024-05-01",28.1208,28.5979,28.0927,28.2331,732000.0],["2024-05-02",28.5511,29.2153,28.205,28.7569,925500.0],["2024-05-03",29.3463,29.4492,28.495,28.8037,856600.0],["2024-05-06",28.916,29.4773,28.8411,29.2902,724600.0],["2024-05-07",29.4586,29.9357,29.4586,29.4679,752600.0],["2024-05-08",29.4024,29.5428,28.9815,29.1686,639400.0],["2024-05-09",29.2153,29.6457,29.2153,29.5989,569800.0],["2024-05-10",29.5989,29.7299,29.4305,29.5989,455600.0],["2024-05-13",29.7205,29.8234,29.365,29.4024,417100.0],["2024-05-14",29.6269,29.6924,28.9253,29.3182,893300.0],["2024-05-15",29.365,29.5802,29.2808,29.3182,978400.0],["2024-05-16",29.3089,29.7111,29.3089,29.6737,613400.0],["2024-05-17",29.6737,29.8702,29.496,29.5428,781100.0],["2024-05-20",29.4118,29.5334,28.6727,28.6915,912300.0],["2024-05-21",28.7476,29.4866,28.6821,29.4024,1194900.0],["2024-05-22",29.3182,29.4398,29.1498,29.2995,720200.0],["2024-05-23",29.7111,29.7486,28.7944,28.8973,1473000.0],["2024-05-24",29.0657,29.496,29.0282,29.2808,655000.0],["2024-05-28",29.3276,29.4398,28.654,28.7195,659300.0],["2024-05-29",28.3453,28.5044,27.9337,28.336,1339500.0],["2024-05-30",28.5418,29.0002,28.4669,28.9627,606200.0],["2024-05-31",29.0563,29.2247,29.0002,29.2247,753200.0],["2024-06-03",29.8421,29.8982,29.524,29.8234,606700.0],["2024-06-04",29.5924,29.913,29.4793,29.5924,587500.0],["2024-06-05",29.6961,29.7433,29.1682,29.4793,697800.0],["2024-06-06",29.4039,29.6678,29.0645,29.3662,754700.0],["2024-06-07",29.2059,29.3945,28.8854,29.1588,670000.0],["2024-06-10",28.7345,28.7817,28.3009,28.6026,907300.0],["2024-06-11",28.4706,28.5177,28.1689,28.2537,813300.0],["2024-06-12",28.9419,29.3379,28.7911,28.9231,838700.0],["2024-06-13",28.8382,28.9042,28.4234,28.7723,481700.0],["2024-06-14",28.282,28.5554,28.1689,28.2443,564000.0],["2024-06-17",28.0652,28.8005,28.0652,28.7723,428500.0],["2024-06-18",28.7911,28.9137,28.5271,28.7628,538200.0],["2024-06-20",28.7063,29.1588,28.5177,29.1493,714100.0],["2024-06-21",29.1211,29.1871,28.9137,29.1871,3019300.0],["2024-06-24",29.3285,29.7527,29.2248,29.6113,673900.0],["2024-06-25",29.4793,29.5547,29.1116,29.1682,432600.0],["2024-06-26",28.9514,29.0362,28.8005,28.8382,643600.0],["2024-06-27",28.7534,29.0645,28.7251,29.0174,764400.0],["2024-06-28",29.319,29.5453,29.1588,29.319,1272700.0],["2024-07-01",29.4982,29.7527,29.1116,29.4039,826900.0],["2024-07-02",29.3756,29.8281,29.3662,29.7433,741200.0],["2024-07-03",29.781,29.8564,29.3945,29.4887,383000.0],["2024-07-05",29.4039,29.6207,29.2908,29.3096,499100.0],["2024-07-08",29.517,29.715,29.253,29.2719,572000.0],["2024-07-09",29.1305,29.715,29.1305,29.4227,829300.0],["2024-07-10",29.5641,30.0544,29.4982,29.9884,737000.0],["2024-07-11",30.4126,31.0631,30.4032,30.884,1248000.0],["2024-07-12",31.0631,31.4873,31.0442,31.1197,784200.0],["2024-07-15",31.3271,31.8833,31.0914,31.5533,1051500.0],["2024-07-16",31.723,32.7129,31.723,32.5715,1119600.0],["2024-07-17",32.4583,33.0805,32.4489,32.8449,1099000.0],["2024-07-18",32.6375,33.4199,32.6375,32.8072,723700.0],["2024-07-19",32.76,33.0428,32.5998,32.9109,867200.0],["2024-07-22",33.0711,33.3916,32.7129,33.3822,702200.0],["2024-07-23",33.3728,33.8347,33.222,33.6085,858100.0],["2024-07-24",33.5048,33.8724,33.1842,33.2314,781600.0],["2024-07-25",33.5519,34.7869,33.1748,34.3532,875000.0],["2024-07-26",34.7492,34.9377,34.4098,34.8906,660000.0],["2024-07-29",34.9377,35.0886,34.4192,34.4852,576600.0],["2024-07-30",34.6361,35.098,34.4946,35.032,959300.0],["2024-07-31",35.1168,35.6919,34.8057,34.9754,1044100.0],["2024-08-01",35.032,35.4751,33.024,33.5613,1439000.0],["2024-08-02",33.0051,33.665,32.2415,32.9391,1287900.0],["2024-08-05",31.4213,32.0907,31.0725,31.9964,1312600.0],["2024-08-06",32.0153,32.5338,31.7796,32.2415,883900.0],["2024-08-07",32.5149,32.5432,31.3271,31.5439,1066900.0],["2024-08-08",31.9304,32.3169,31.7607,32.1472,531500.0],["2024-08-09",32.1755,32.4112,32.1284,32.3641,540800.0],["2024-08-12",32.2509,32.2792,31.3271,31.4025,1209100.0],["2024-08-13",31.6853,32.053,31.591,31.9587,649300.0],["2024-08-14",32.0435,32.0812,31.4873,32.053,515000.0],["2024-08-15",32.7883,32.8449,32.2981,32.5055,670400.0],["2024-08-16",32.4583,32.9391,32.3829,32.826,696400.0],["2024-08-19",32.8354,33.0334,32.7035,32.9768,618200.0],["2024-08-20",32.8637,32.9486,32.6186,32.6846,646500.0],["2024-08-21",32.7694,33.1183,32.562,33.0711,461600.0],["2024-08-22",33.1277,33.2597,32.8731,33.0805,539900.0],["2024-08-23",33.2597,33.9479,32.9203,33.8913,662500.0],["2024-08-26",34.2662,34.551,34.0194,34.1049,623500.0],["2024-08-27",33.8391,34.0574,33.7252,33.8771,835800.0],["2024-08-28",33.8106,34.2188,33.7916,33.9815,894200.0],["2024-08-29",34.0005,34.1618,33.8391,34.0289,598000.0],["2024-08-30",34.0289,34.3517,33.934,34.3137,1321100.0],["2024-09-03",34.1238,34.5415,33.6777,33.8581,905900.0],["2024-09-04",33.8296,34.3706,33.5638,34.2662,835400.0],["2024-09-05",34.5605,34.5605,33.4025,33.5354,1438000.0],["2024-09-06",33.6113,33.8581,33.0797,33.1841,787300.0],["2024-09-09",33.2316,33.2316,32.6051,32.8804,745000.0],["2024-09-10",33.0607,33.2126,32.6526,32.9943,569600.0],["2024-09-11",32.6621,32.776,31.4756,32.0546,1346400.0],["2024-09-12",32.1305,32.738,32.121,32.5007,696100.0],["2024-09-13",32.8994,33.5069,32.8329,33.3455,738800.0],["2024-09-16",33.5353,33.8296,33.2411,33.7632,787500.0],["2024-09-17",33.934,34.0194,33.2696,33.3645,764000.0],["2024-09-18",33.4879,34.1713,33.2316,33.6208,744700.0],["2024-09-19",34.2093,34.2093,33.298,33.6303,880500.0],["2024-09-20",33.3645,33.5923,32.9943,33.3075,3398800.0],["2024-09-23",33.412,33.7632,33.2981,33.5828,727900.0],["2024-09-24",33.5069,33.6777,32.9563,32.9848,673400.0],["2024-09-25",33.0228,33.0228,32.6431,32.795,903800.0],["2024-09-26",32.9753,33.2506,32.8614,32.8994,809900.0],["2024-09-27",33.1082,33.4404,32.8234,33.0513,1762300.0],["2024-09-30",32.9753,33.0797,32.6051,32.9279,1124700.0],["2024-10-01",32.9184,32.9184,32.2634,32.5007,1077300.0],["2024-10-02",32.3014,32.7,32.2729,32.6241,679000.0],["2024-10-03",32.4912,32.738,32.3109,32.4817,664800.0],["2024-10-04",33.0987,33.1367,32.8234,33.0418,620000.0],["2024-10-07",32.795,32.8329,32.1495,32.3773,993300.0],["2024-10-08",32.776,32.8329,32.4912,32.5672,569400.0],["2024-10-09",32.4343,32.7855,32.3299,32.4438,607300.0],["2024-10-10",32.3963,32.7001,32.2255,32.6716,909000.0],["2024-10-11",32.8329,33.2411,32.814,32.8234,552400.0],["2024-10-14",32.776,33.0987,32.6431,33.0418,376400.0],["2024-10-15",33.1557,33.6018,33.0797,33.1272,575500.0],["2024-10-16",33.412,33.7442,33.3075,33.6872,552700.0],["2024-10-17",33.7821,34.0289,33.5353,34.0194,665800.0],["2024-10-18",34.0669,34.0764,33.4214,33.5259,1254500.0],["2024-10-21",33.4404,33.4879,32.4533,32.5007,951400.0],["2024-10-22",32.3963,32.6906,32.3299,32.6051,819900.0],["2024-10-23",32.3868,32.6241,32.0926,32.5482,532500.0],["2024-10-24",32.5387,32.776,32.3014,32.5861,592600.0],["2024-10-25",32.6906,32.7001,31.6559,31.8553,540900.0],["2024-10-28",32.1115,32.4627,32.0641,32.3773,354300.0],["2024-10-29",32.0071,32.9848,31.9027,32.9279,2804900.0],["2024-10-30",32.7475,33.6208,32.7475,33.4784,1768300.0],["2024-10-31",33.355,33.7252,33.0228,33.1367,2980500.0],["2024-11-01",32.9848,33.0892,30.0613,30.0613,2303100.0],["2024-11-04",30.0233,30.7257,30.0233,30.4789,1477700.0],["2024-11-05",30.2701,30.8776,30.2701,30.7352,1543900.0],["2024-11-06",33.0038,33.5069,31.2667,32.8329,2020600.0],["2024-11-07",32.6811,32.738,31.542,32.14,2106900.0],["2024-11-08",32.178,32.1875,31.6369,31.7793,1922400.0],["2024-11-11",32.0356,32.6146,32.0356,32.5292,926200.0],["2024-11-12",32.4722,33.1082,32.4722,32.8424,744200.0],["2024-11-13",32.9658,33.0513,32.5956,32.738,796300.0],["2024-11-14",32.8709,33.0607,32.4533,32.6431,948500.0],["2024-11-15",32.8899,33.0892,32.6526,32.8709,1373200.0],["2024-11-18",32.757,32.9468,32.2634,32.3394,1136300.0],["2024-11-19",32.14,32.3299,32.0926,32.14,1340200.0],["2024-11-20",32.0831,32.2729,31.7508,31.8837,678400.0],["2024-11-21",32.1495,32.4343,31.9407,32.2919,826300.0],["2024-11-22",32.3583,33.2316,32.3583,33.1841,851700.0],["2024-11-25",33.5139,34.25,33.3036,33.9058,1135500.0],["2024-11-26",33.6478,33.7338,33.0551,33.6382,730100.0],["2024-11-27",33.772,34.1257,33.7242,33.9728,876200.0],["2024-11-29",34.1257,34.3838,33.9154,34.2117,500400.0],["2024-12-02",34.336,34.4411,33.858,34.1639,1213100.0],["2024-12-03",34.2978,34.2978,33.8103,33.9632,883000.0],["2024-12-04",33.8963,34.0014,32.9404,33.3897,1323500.0],["2024-12-05",33.2845,33.3419,33.0169,33.036,636200.0],["2024-12-06",33.2272,33.2272,32.8066,33.1124,796300.0],["2024-12-09",32.9213,32.9213,31.8985,32.1565,1116600.0],["2024-12-10",32.0514,32.3382,31.6786,32.1183,1119800.0],["2024-12-11",32.3095,32.4816,32.0514,32.3573,1116000.0],["2024-12-12",32.4529,32.6727,32.1183,32.1374,534900.0],["2024-12-13",32.0418,32.233,31.8411,32.061,497500.0],["2024-12-16",32.2139,32.5771,32.0227,32.2235,724300.0],["2024-12-17",31.9749,32.1852,31.5543,31.6117,1668700.0],["2024-12-18",31.6308,31.9558,30.2256,30.3308,1449400.0],["2024-12-19",30.455,31.0764,30.3117,30.3308,1308900.0],["2024-12-20",30.0631,30.9712,30.0631,30.6367,4612800.0],["2024-12-23",30.694,30.7896,30.2543,30.4264,970700.0],["2024-12-24",30.4264,30.6749,30.1396,30.522,307000.0],["2024-12-26",30.455,30.78,30.2734,30.6845,497300.0],["2024-12-27",30.5697,30.78,30.2065,30.4168,1005300.0],["2024-12-30",30.3881,30.5506,29.9962,30.3308,531800.0],["2024-12-31",30.522,30.6653,30.2352,30.3212,542000.0],["2025-01-02",30.5602,30.9043,30.3881,30.5124,1151600.0],["2025-01-03",30.5889,30.9808,30.5602,30.8087,1079500.0],["2025-01-06",30.7705,30.9234,30.1683,30.2543,1151300.0],["2025-01-07",30.2447,30.694,30.0822,30.3308,1409200.0],["2025-01-08",30.0344,30.3212,29.9197,30.2447,1824300.0],["2025-01-10",29.6138,29.8146,29.1168,29.2506,1854500.0],["2025-01-13",29.0785,29.8337,29.0785,29.8146,1564800.0],["2025-01-14",29.958,30.6653,29.958,30.4933,2882400.0],["2025-01-15",31.2198,31.2198,30.8087,31.1337,1088000.0],["2025-01-16",31.1337,31.736,30.8278,31.6308,1046100.0],["2025-01-17",31.8889,31.8889,31.2867,31.4874,917900.0],["2025-01-21",31.7073,32.0036,31.6021,31.8698,979400.0],["2025-01-22",31.7073,31.8507,31.4874,31.7551,646700.0],["2025-01-23",31.497,31.908,31.497,31.8698,613500.0],["2025-01-24",31.6595,31.9367,31.583,31.908,701600.0],["2025-01-27",32.1374,32.9786,32.0705,32.9213,827700.0],["2025-01-28",32.8639,32.9691,32.5198,32.7492,871100.0],["2025-01-29",32.6058,32.9882,32.2235,32.4911,1147000.0],["2025-01-30",32.8926,33.3227,32.7301,33.0551,1133600.0],["2025-01-31",32.9117,33.0551,32.2713,32.5198,808900.0],["2025-02-03",32.1279,32.5102,31.6977,32.1757,685500.0],["2025-02-04",32.1087,32.7014,31.7455,32.4433,1203200.0],["2025-02-05",32.5676,32.7779,31.994,32.7205,1228800.0],["2025-02-06",33.4566,33.4566,31.5734,32.1279,1574300.0],["2025-02-07",32.1852,32.1852,31.1911,31.5161,1672000.0],["2025-02-10",31.6117,31.6882,31.1242,31.344,1267600.0],["2025-02-11",31.2676,31.2962,31.0095,31.1433,1340500.0],["2025-02-12",30.6749,30.8661,30.2161,30.5506,1141500.0],["2025-02-13",30.78,30.9808,30.3977,30.9139,1259500.0],["2025-02-14",30.9521,31.344,30.7705,31.3249,1708400.0],["2025-02-18",31.1146,31.3727,30.7131,31.3058,1579500.0],["2025-02-19",30.8756,31.7742,30.8756,31.3631,2061000.0],["2025-02-20",31.2293,31.7742,31.2293,31.3631,1821500.0],["2025-02-21",31.669,31.8507,30.9712,30.9999,1486100.0],["2025-02-24",31.1781,31.7081,31.0818,31.1974,1908800.0],["2025-02-25",31.4865,31.8815,31.0529,31.2649,1994500.0],["2025-02-26",31.2649,31.4672,31.0914,31.1685,1328500.0],["2025-02-27",31.2456,31.8044,31.1878,31.5443,1222300.0],["2025-02-28",31.7562,31.9393,31.3998,31.7081,1795400.0],["2025-03-03",31.6599,32.4114,31.5828,31.8526,1283000.0],["2025-03-04",31.6888,31.6888,30.6097,30.8602,1320500.0],["2025-03-05",30.7542,31.0047,30.311,30.6001,1351300.0],["2025-03-06",30.3592,30.5712,30.128,30.4844,959100.0],["2025-03-07",30.523,31.0336,30.2339,30.8987,864800.0],["2025-03-10",30.7253,31.525,30.5712,30.8024,1406500.0],["2025-03-11",30.9373,30.9566,29.9256,29.9353,1909300.0],["2025-03-12",29.9834,30.0798,29.3957,29.7522,1955100.0],["2025-03-13",29.8871,30.4074,29.7907,29.9449,1575600.0],["2025-03-14",30.128,30.3785,30.022,30.3496,1305600.0],["2025-03-17",30.0509,30.417,29.4053,30.4074,3176200.0],["2025-03-18",30.4652,30.5423,30.0798,30.2725,1768900.0],["2025-03-19",30.4652,30.706,30.0605,30.5326,2006900.0],["2025-03-20",30.3977,31.0722,30.3881,30.8217,1907300.0],["2025-03-21",30.629,31.0625,30.3785,30.8506,20727400.0],["2025-03-24",30.9758,31.3805,30.6482,31.313,1280200.0],["2025-03-25",31.4576,31.6599,31.3612,31.525,1052100.0],["2025-03-26",31.5924,32.0549,31.5443,31.9586,1532100.0],["2025-03-27",32.0549,32.3247,31.9393,32.2283,1069000.0],["2025-03-28",32.3151,32.3536,31.4094,31.6213,1238600.0],["2025-03-31",31.4865,31.9971,31.1782,31.8622,1812100.0],["2025-04-01",31.8622,32.7197,31.7948,32.6137,1764900.0],["2025-04-02",32.3921,33.134,32.3921,32.9317,2432200.0],["2025-04-03",32.0645,32.8353,31.6021,31.6503,2579700.0],["2025-04-04",30.7349,30.8024,30.0027,30.2147,2816700.0],["2025-04-07",29.2994,30.8698,28.9429,29.5113,2876000.0],["2025-04-08",30.5326,30.8506,28.8273,29.3668,2542500.0],["2025-04-09",28.8273,31.631,28.7309,31.1107,2780800.0],["2025-04-10",30.9469,31.2938,29.9353,30.3977,2797800.0],["2025-04-11",30.6193,31.236,29.9449,31.2167,2441200.0],["2025-04-14",31.4672,31.7466,31.1781,31.4576,1529400.0],["2025-04-15",31.5924,31.92,31.1782,31.1878,967400.0],["2025-04-16",31.3227,31.3419,30.1087,30.2339,1866300.0],["2025-04-17",30.3977,30.7253,30.2532,30.4459,1527000.0],["2025-04-21",30.2532,30.3303,29.6559,29.8293,2133200.0],["2025-04-22",30.1472,30.5519,30.0702,30.4748,1147600.0],["2025-04-23",30.8698,31.4576,30.2918,30.4555,1105800.0],["2025-04-24",30.3688,30.8217,30.1954,30.7446,1096500.0],["2025-04-25",30.7542,30.7542,30.0991,30.2243,721800.0],["2025-04-28",30.1761,30.5326,30.1376,30.3688,1273200.0],["2025-04-29",30.1858,30.5519,30.1087,30.4652,1589100.0],["2025-04-30",30.2725,30.8024,30.0316,30.7735,1930100.0],["2025-05-01",30.2243,31.6213,28.2492,31.3708,1556800.0],["2025-05-02",31.7948,32.7101,31.7177,32.5945,894700.0],["2025-05-05",32.3825,32.8353,32.2476,32.6523,1056000.0],["2025-05-06",32.4403,32.7004,32.2862,32.3536,799800.0],["2025-05-07",32.4499,32.8739,32.3536,32.5848,837100.0],["2025-05-08",32.7583,33.0858,32.6523,32.6523,650100.0],["2025-05-09",32.8835,32.8835,32.1994,32.3054,961700.0],["2025-05-12",33.028,33.3267,32.527,32.7775,966100.0],["2025-05-13",32.8835,32.9991,32.6137,32.7775,836200.0],["2025-05-14",32.7968,32.922,32.0645,32.3921,1278300.0],["2025-05-15",32.4788,32.8257,32.3151,32.7968,735500.0],["2025-05-16",32.951,33.6254,32.8739,33.5676,1147700.0],["2025-05-19",33.3845,33.3845,32.9991,33.134,902400.0],["2025-05-20",32.9799,33.2593,32.7583,33.0377,734900.0],["2025-05-21",32.7775,32.8931,31.8237,31.8719,1071800.0],["2025-05-22",32.5945,32.6812,32.0356,32.4307,1163300.0],["2025-05-23",31.8333,32.2283,31.814,32.0645,895900.0],["2025-05-27",32.3343,32.9606,31.9875,32.9317,1073900.0],["2025-05-28",32.951,32.9895,32.7101,32.7679,954900.0],["2025-05-29",32.8739,33.0184,32.5463,32.9895,828000.0],["2025-05-30",32.8739,33.1244,32.6041,32.9028,1478400.0],["2025-06-02",32.6941,32.8882,32.2767,32.6455,964400.0],["2025-06-03",32.529,32.8979,32.2184,32.7717,1422300.0],["2025-06-04",32.7329,32.8785,32.2281,32.2378,1153400.0],["2025-06-05",32.3252,32.4999,32.0825,32.2281,1213200.0],["2025-06-06",32.6649,32.7232,32.2184,32.5485,889500.0],["2025-06-09",32.4708,32.5679,31.9951,32.432,1247500.0],["2025-06-10",32.4417,32.8203,32.3155,32.6941,788900.0],["2025-06-11",32.6844,33.2571,32.6844,32.995,1145500.0],["2025-06-12",32.7717,33.4318,32.5193,33.393,939200.0],["2025-06-13",33.1406,33.5386,33.0047,33.2668,1039500.0],["2025-06-16",33.6454,34.0628,33.2377,33.5095,1251400.0],["2025-06-17",33.2765,33.4415,32.3737,32.8882,1775500.0],["2025-06-18",33.5192,33.8007,33.1697,33.6745,1296700.0],["2025-06-20",33.7619,34.121,33.6163,33.9269,5849800.0],["2025-06-23",33.9948,35.2374,33.9948,35.2082,1428400.0],["2025-06-24",35.4315,35.9072,35.383,35.4606,1842900.0],["2025-06-25",35.218,35.4606,34.587,34.6452,1005900.0],["2025-06-26",34.8782,35.0529,34.5676,34.8297,1147400.0],["2025-06-27",34.8297,35.0626,34.7035,34.8976,2446000.0],["2025-06-30",34.9462,35.0723,34.6646,34.9656,1124500.0],["2025-07-01",34.7132,35.7616,34.7132,35.4898,1137000.0],["2025-07-02",35.4121,35.5674,35.1015,35.2568,670400.0],["2025-07-03",35.4412,35.7324,35.218,35.7227,451000.0],["2025-07-07",35.1112,35.2568,34.3443,34.6549,1218200.0],["2025-07-08",34.6064,34.9559,34.4123,34.5967,1032300.0],["2025-07-09",34.6258,34.6646,33.8201,33.9851,840300.0],["2025-07-10",34.0143,34.0143,33.0921,33.2377,1282800.0],["2025-07-11",33.0047,33.1115,32.7038,32.8494,977300.0],["2025-07-14",32.8785,33.4998,32.8494,33.3445,1226300.0],["2025-07-15",33.3153,33.4609,32.6552,32.6844,1301000.0],["2025-07-16",32.665,32.9756,32.3931,32.8591,1399800.0],["2025-07-17",32.7232,33.1406,32.7232,32.995,1284900.0],["2025-07-18",33.0726,33.1503,32.6844,32.8106,983000.0],["2025-07-21",32.9659,33.1406,32.7232,32.9368,977500.0],["2025-07-22",32.9076,33.3639,32.8882,33.2183,1090800.0],["2025-07-23",33.3348,33.3639,32.9562,33.0338,786200.0],["2025-07-24",32.7717,33.0629,32.6844,32.7814,1030700.0],["2025-07-25",32.8008,32.8979,32.5582,32.8203,915400.0],["2025-07-28",32.6261,32.762,32.2961,32.5193,1415200.0],["2025-07-29",32.8203,33.1018,32.7038,32.9465,1607800.0],["2025-07-30",32.8979,33.16,32.3252,32.529,1493900.0],["2025-07-31",31.6748,32.4029,31.3253,31.6554,2161100.0],["2025-08-01",31.6748,32.3834,31.5971,31.9563,1492200.0],["2025-08-04",31.966,32.0437,31.6457,31.9369,1013900.0],["2025-08-05",31.8787,32.3543,31.801,32.2864,1137400.0],["2025-08-06",32.3058,32.6067,32.2961,32.4902,1008100.0],["2025-08-07",32.5582,32.7038,32.2378,32.3155,783500.0],["2025-08-08",32.529,33.1018,32.3543,33.0144,671200.0],["2025-08-11",32.9853,33.3056,32.9465,33.1891,630500.0],["2025-08-12",33.3639,33.7522,33.2765,33.6454,566900.0],["2025-08-13",33.8589,34.2666,33.6551,34.189,817900.0],["2025-08-14",34.0434,34.189,33.8007,34.121,785300.0],["2025-08-15",34.2278,34.2278,33.4124,33.5095,982300.0],["2025-08-18",33.4027,33.5871,33.2959,33.3736,545400.0],["2025-08-19",33.3833,33.9366,33.3639,33.8686,501200.0],["2025-08-20",33.9851,34.0045,33.6163,33.7133,554000.0],["2025-08-21",33.5871,33.8492,33.4318,33.6357,487100.0],["2025-08-22",33.7327,34.5482,33.7327,34.4414,695400.0],["2025-08-25",34.3387,34.6125,33.9965,34.0161,587200.0],["2025-08-26",33.9281,34.2312,33.8107,33.9476,937600.0],["2025-08-27",33.8694,34.2409,33.8694,34.1725,558000.0],["2025-08-28",34.1432,34.1432,33.6347,33.8889,633000.0],["2025-08-29",33.9574,34.1138,33.8498,34.1041,1200400.0],["2025-09-02",33.8498,33.9965,33.6445,33.8987,703300.0],["2025-09-03",33.6836,34.2605,33.5761,34.2312,497400.0],["2025-09-04",34.4658,34.6027,34.1823,34.5734,655800.0],["2025-09-05",34.6809,34.984,34.4756,34.6027,689700.0],["2025-09-08",34.4952,34.632,34.0845,34.3974,786200.0],["2025-09-09",34.3094,34.5734,33.9574,34.0552,490100.0],["2025-09-10",33.9281,34.3094,33.8303,34.1432,615900.0],["2025-09-11",34.2312,34.808,34.1432,34.72,650900.0],["2025-09-12",34.3876,34.6711,34.3094,34.368,519300.0],["2025-09-15",34.2996,34.3192,33.8792,33.9672,846600.0],["2025-09-16",33.8987,33.9867,33.5858,33.7325,760800.0],["2025-09-17",33.8498,34.5147,33.8498,33.9574,646100.0],["2025-09-18",35.5805,37.976,35.2578,36.392,4153800.0],["2025-09-19",36.4995,36.9395,36.2649,36.4018,4582800.0],["2025-09-22",36.1964,36.3822,35.4142,35.6587,1622500.0],["2025-09-23",35.4631,35.952,35.1894,35.3849,1565800.0],["2025-09-24",35.3067,35.6098,35.2774,35.5511,1309600.0],["2025-09-25",35.5707,35.8836,35.4045,35.8347,825100.0],["2025-09-26",35.7956,36.4018,35.7173,36.1671,836000.0],["2025-09-29",36.0596,36.0596,35.4142,35.6293,819200.0],["2025-09-30",35.7173,35.9618,35.2285,35.4142,782800.0],["2025-10-01",35.2089,35.3653,34.6516,34.7885,989400.0],["2025-10-02",34.6125,34.6809,34.0356,34.2214,704700.0],["2025-10-03",34.2214,34.5636,33.9867,34.0747,1051900.0],["2025-10-06",34.3289,34.4463,33.7912,33.9672,1090300.0],["2025-10-07",33.8401,34.2409,33.7912,33.8889,927000.0],["2025-10-08",34.0258,34.0943,33.6152,33.6152,526000.0],["2025-10-09",33.4587,33.5858,32.9796,33.0774,664800.0],["2025-10-10",33.2632,33.3805,32.5592,32.6276,731300.0],["2025-10-13",32.6374,32.8916,32.4028,32.6081,689000.0],["2025-10-14",32.481,33.3218,32.481,33.2045,519900.0],["2025-10-15",33.1067,33.4685,32.7059,32.745,587400.0],["2025-10-16",32.5103,32.7156,31.689,32.0117,1346500.0],["2025-10-17",32.1094,32.4419,32.1094,32.3539,925100.0],["2025-10-20",32.4125,32.8623,32.0117,32.8232,638900.0],["2025-10-21",32.7841,33.4098,32.7156,33.2436,714600.0],["2025-10-22",33.4783,33.8498,33.2925,33.6934,1019800.0],["2025-10-23",33.6347,33.9183,33.2925,33.5272,909100.0],["2025-10-24",33.6836,33.9378,33.3414,33.4098,510800.0],["2025-10-27",33.3121,33.3903,32.5299,32.8916,750500.0],["2025-10-28",32.657,32.8232,32.3148,32.6472,662400.0],["2025-10-29",32.3734,32.5788,32.0997,32.3734,854500.0],["2025-10-30",32.3441,33.1263,32.129,32.9992,781400.0],["2025-10-31",32.6961,33.2632,32.4223,33.185,846300.0],["2025-11-03",33.5956,33.5956,32.5983,33.3414,737900.0],["2025-11-04",33.2827,33.8303,32.7547,33.5467,1252600.0],["2025-11-05",33.2436,33.4978,32.2659,33.2534,1529900.0],["2025-11-06",33.3219,33.9769,33.097,33.1459,961100.0],["2025-11-07",33.4685,34.1627,32.9307,34.0943,992300.0],["2025-11-10",33.9281,34.7983,33.8303,34.544,531600.0],["2025-11-11",34.7103,34.9547,34.5245,34.7005,462700.0],["2025-11-12",34.4854,35.1405,34.4854,34.6125,736100.0],["2025-11-13",34.632,34.9254,34.3876,34.4756,788900.0],["2025-11-14",34.6223,34.6223,33.9769,34.4854,888300.0],["2025-11-17",34.6125,34.6125,33.4294,33.5369,476500.0],["2025-11-18",33.6543,34.0552,33.4098,33.7129,632300.0],["2025-11-19",33.6738,34.0356,33.6543,33.7423,472900.0],["2025-11-20",34.0258,34.4854,33.8694,34.1627,728100.0],["2025-11-21",34.5049,34.9351,34.1921,34.5636,817500.0],["2025-11-24",34.5587,34.8541,34.3519,34.5094,862800.0],["2025-11-25",34.7458,35.4155,34.539,35.0117,718900.0],["2025-11-26",35.0117,35.5041,34.992,35.0019,1392500.0],["2025-11-28",35.1791,35.2776,34.7753,35.0117,380200.0],["2025-12-01",34.8541,35.1594,34.6966,35.12,724500.0],["2025-12-02",35.3269,35.4155,34.8443,34.9625,849800.0],["2025-12-03",35.1594,35.4056,34.795,34.9034,1074800.0],["2025-12-04",35.2875,35.2875,34.0958,34.2041,660200.0],["2025-12-05",34.0662,34.5488,34.0662,34.2041,876300.0],["2025-12-08",34.1155,34.214,33.5837,33.8988,733600.0],["2025-12-09",34.0564,34.2534,33.6625,33.8397,572300.0],["2025-12-10",33.9185,35.3367,33.692,35.1791,1210200.0],["2025-12-11",35.2875,35.4549,35.0019,35.2776,944900.0],["2025-12-12",35.4549,35.4549,35.0511,35.3367,866600.0],["2025-12-15",35.5928,35.8193,35.2678,35.642,1021600.0],["2025-12-16",35.7405,36.0852,35.4943,35.6322,1259200.0],["2025-12-17",35.4844,36.1246,35.445,35.9276,1019100.0],["2025-12-18",36.0852,36.6269,35.8193,36.4102,666000.0],["2025-12-19",36.1344,36.361,35.9079,36.2132,2428500.0],["2025-12-22",36.036,36.3413,35.8685,35.9966,689200.0],["2025-12-23",36.036,36.3807,36.0163,36.1541,711400.0],["2025-12-24",36.2329,36.2625,35.9966,36.1147,246300.0],["2025-12-26",36.1246,36.2625,35.7602,35.8882,397800.0],["2025-12-29",35.9769,35.9769,35.5731,35.7307,469500.0],["2025-12-30",35.6913,35.7799,35.4647,35.7405,524700.0],["2025-12-31",35.8094,35.8784,35.4155,35.445,638300.0],["2026-01-02",35.3269,35.5632,34.9723,35.3761,556200.0],["2026-01-05",35.1496,35.9867,35.1496,35.7602,1093600.0],["2026-01-06",35.4253,35.711,34.9329,35.4057,908100.0],["2026-01-07",35.5041,35.5041,34.8049,35.0905,631100.0],["2026-01-08",34.9723,35.7208,34.9723,35.4943,756700.0],["2026-01-09",35.4746,35.7996,35.1003,35.1102,625100.0],["2026-01-12",34.8541,34.9526,33.2685,33.4162,1371200.0],["2026-01-13",33.4359,33.7806,31.1314,31.1905,1893700.0],["2026-01-14",31.1806,32.3526,31.0329,32.1064,4455200.0],["2026-01-15",32.2344,32.8647,32.195,32.4511,1357900.0],["2026-01-16",32.392,32.717,32.1852,32.6185,1519100.0],["2026-01-20",32.5003,32.9337,32.2147,32.7071,1473600.0],["2026-01-21",32.4018,33.0026,32.4018,32.9829,1104200.0],["2026-01-22",32.9632,33.17,32.7268,33.0026,863400.0],["2026-01-23",32.7859,33.0814,32.195,32.3033,1164900.0],["2026-01-26",32.4215,32.9337,32.323,32.7465,826800.0],["2026-01-27",32.9927,32.9927,32.3329,32.5496,611000.0],["2026-01-28",32.4117,32.7958,32.3427,32.4412,787600.0],["2026-01-29",32.5003,32.9435,32.5003,32.6776,1365100.0],["2026-01-30",32.4412,32.6874,31.9783,32.4018,1095100.0],["2026-02-02",32.648,32.648,32.067,32.4018,1817600.0],["2026-02-03",32.0276,32.2443,31.023,32.2246,1354100.0],["2026-02-04",32.3624,33.3374,32.3624,32.9632,1242600.0],["2026-02-05",33.1208,33.4852,32.6382,33.2882,1139000.0],["2026-02-06",33.3768,33.8397,32.9632,33.0518,867600.0],["2026-02-09",33.3178,33.3178,32.1852,32.2541,719100.0],["2026-02-10",32.4609,32.648,32.1753,32.5397,654600.0],["2026-02-11",33.4556,33.7905,33.0124,33.7215,1287900.0],["2026-02-12",33.8299,33.9087,33.2488,33.8003,2258700.0],["2026-02-13",32.7859,33.4556,31.7617,32.323,2920900.0],["2026-02-17",32.5003,32.9041,32.0276,32.2344,1143700.0],["2026-02-18",32.1655,32.5496,31.7814,31.8306,1330800.0],["2026-02-19",32.1852,32.7367,31.545,32.2738,1510800.0],["2026-02-20",32.7465,33.4458,32.52,32.8155,1358900.0],["2026-02-23",33.277,34.061,33.0487,34.0114,1657700.0],["2026-02-24",34.1205,34.5672,33.7136,34.0808,1416500.0],["2026-02-25",34.2396,34.8847,33.9121,34.8847,1003800.0],["2026-02-26",34.8351,35.2718,34.8351,35.0535,1025700.0],["2026-02-27",35.2321,35.3016,34.1404,34.2595,2072600.0],["2026-03-02",33.8625,34.9542,33.8625,34.6862,1343900.0],["2026-03-03",34.0908,34.5672,33.7136,34.19,1299100.0],["2026-03-04",34.1205,34.7259,33.9915,34.4381,1494600.0],["2026-03-05",34.1106,34.4878,33.8228,33.9618,1713200.0],["2026-03-06",33.6541,33.7434,32.8502,33.6442,1301400.0],["2026-03-09",33.4556,33.7136,32.6021,33.277,1770500.0],["2026-03-10",33.0983,33.535,32.741,32.8105,1386600.0],["2026-03-11",33.0884,33.0884,32.1059,32.3738,1159200.0],["2026-03-12",32.8204,32.8899,31.8578,32.8701,1623500.0],["2026-03-13",33.1082,33.4358,32.4731,32.741,1306000.0],["2026-03-16",32.9495,33.2075,32.5028,32.5028,1181000.0],["2026-03-17",32.88,33.0785,32.7013,32.8105,1423400.0],["2026-03-18",32.3143,32.8899,32.1952,32.5227,1506100.0],["2026-03-19",32.9792,32.9792,32.1753,32.6219,1311400.0],["2026-03-20",32.7113,32.7113,31.9471,32.225,9527400.0],["2026-03-23",32.751,33.2968,32.3738,32.5822,1945600.0],["2026-03-24",32.3838,32.9296,32.2746,32.612,1388700.0],["2026-03-25",32.8601,32.9594,32.2448,32.7212,635000.0],["2026-03-26",32.4532,33.009,32.4532,32.8601,943100.0],["2026-03-27",32.741,32.8304,32.2845,32.3441,1331400.0],["2026-03-30",32.5723,32.9395,32.4235,32.8403,708000.0],["2026-03-31",33.1479,33.4953,32.3937,32.8304,806300.0],["2026-04-01",32.8998,33.0983,32.6815,32.7708,1003400.0],["2026-04-02",32.9395,33.4953,32.8204,33.3961,772300.0],["2026-04-06",32.6517,33.7335,32.6517,33.7136,817100.0],["2026-04-07",33.9618,34.1404,33.5449,33.9618,1172600.0],["2026-04-08",34.1007,34.6068,34.1007,34.3091,1051000.0],["2026-04-09",34.2198,34.7259,34.2198,34.319,1491100.0],["2026-04-10",34.7359,34.7359,33.8625,33.9121,1134700.0],["2026-04-13",33.8327,34.1801,33.6342,34.1602,844400.0],["2026-04-14",33.9022,34.4481,33.9022,34.4084,940000.0],["2026-04-15",34.329,34.4977,34.0411,34.2694,1066500.0],["2026-04-16",34.1404,34.6366,33.9915,34.2496,1368900.0],["2026-04-17",34.3786,35.4504,34.3786,35.1031,781200.0],["2026-04-20",35.0932,35.4306,34.9145,34.984,666600.0],["2026-04-21",35.0435,35.2817,34.6465,35.1031,990800.0],["2026-04-22",35.1626,35.5199,35.0237,35.3115,753400.0],["2026-04-23",35.4107,35.8077,35.242,35.6986,547100.0],["2026-04-24",35.639,35.9367,35.1428,35.3313,768800.0],["2026-04-27",35.3016,35.6688,35.2619,35.5001,593800.0],["2026-04-28",35.3413,35.9467,35.3413,35.639,762400.0],["2026-04-29",36.7208,37.1178,36.1452,37.0284,1834900.0],["2026-04-30",36.4727,36.5918,35.4703,35.5596,1849500.0],["2026-05-01",35.6192,35.7581,34.7756,35.1626,1085500.0],["2026-05-04",34.8847,35.4802,34.7259,35.1924,1209100.0],["2026-05-05",35.1428,35.5894,34.9344,35.3115,1269500.0],["2026-05-06",35.5596,36.0856,35.0535,35.4604,1550400.0],["2026-05-07",34.984,37.6934,34.6962,37.3361,3118000.0],["2026-05-08",37.7132,38.2095,37.2269,37.7728,1472900.0],["2026-05-11",38.0705,38.2988,37.1376,37.2766,1081000.0],["2026-05-12",37.4949,37.4949,36.2642,36.9193,1082100.0],["2026-05-13",37.3361,37.3361,36.0062,36.3933,970300.0],["2026-05-14",36.5719,37.1674,36.5521,36.6116,875700.0],["2026-05-15",36.82,37.0284,36.4826,36.6513,792000.0],["2026-05-18",36.7704,37.6338,36.7704,37.5644,930800.0],["2026-05-19",37.5743,37.5842,36.7902,37.0086,1018400.0],["2026-05-20",37.0086,37.5941,36.7803,37.3162,1136100.0],["2026-05-21",36.9987,36.9987,36.3933,36.9292,1569500.0],["2026-05-22",36.82,36.9689,36.036,36.0558,1440800.0],["2026-05-26",36.1154,36.3436,35.4306,35.4504,1048400.0],["2026-05-27",35.5199,36.0161,34.8748,35.0435,1832200.0],["2026-05-28",34.984,35.0832,34.2793,34.3984,1068400.0],["2026-05-29",34.2496,34.7359,33.8427,33.8923,1542300.0],["2026-06-01",33.7533,34.5275,33.4655,33.535,1384700.0],["2026-06-02",33.56,34.2,33.42,33.79,1849600.0],["2026-06-03",34.58,34.71,33.31,33.67,1661800.0],["2026-06-04",33.99,34.58,33.53,33.6,1493100.0],["2026-06-05",33.78,34.33,33.55,33.8,1378100.0],["2026-06-08",33.82,34.23,33.56,33.56,975300.0],["2026-06-09",33.73,34.45,33.73,34.25,1466500.0],["2026-06-10",34.56,35.02,34.25,34.73,1138100.0],["2026-06-11",34.73,34.87,33.91,34.14,1096700.0],["2026-06-12",34.21,34.82,34.21,34.66,774300.0],["2026-06-15",34.58,35.05,34.48,34.54,1167100.0],["2026-06-16",34.83,35.45,34.62,35.23,1392900.0],["2026-06-17",35.11,35.38,34.57,34.88,960000.0],["2026-06-18",35.03,35.1,34.58,34.7,2807000.0],["2026-06-22",34.91,35.21,34.74,35.11,1573700.0],["2026-06-23",35.45,35.64,35.2,35.61,1107400.0],["2026-06-24",35.76,36.82,35.49,36.56,1980000.0],["2026-06-25",36.65,37.61,36.53,37.0,1222600.0],["2026-06-26",37.15,37.58,36.9,37.5,2945000.0],["2026-06-29",37.31,37.94,37.06,37.81,1272400.0],["2026-06-30",37.96,38.08,37.46,37.67,925000.0],["2026-07-01",37.81,38.09,37.45,37.72,1053300.0],["2026-07-02",37.94,38.01,37.18,37.94,961000.0],["2026-07-06",37.95,38.445,37.94,38.19,711638.665058],["2026-07-07",38.38,38.895,37.985,38.03,1211205.050215],["2026-07-08",38.16,38.16,37.46,37.49,1065424.71181],["2026-07-09",37.52,37.87,37.35,37.66,711514.179199],["2026-07-10",37.72,37.94,37.42,37.84,574176.637073],["2026-07-13",37.99,38.29,37.5901,38.01,797533.139819],["2026-07-14",37.95,41.05,35.89,36.9,6347899.785151],["2026-07-15",36.35,38.16,36.32,37.72,2476916.454266],["2026-07-16",37.83,39.14,37.83,39.14,1250656.803774],["2026-07-17",39.15,39.725,39.0975,39.38,958656.504271],["2026-07-20",39.28,39.49,38.83,38.87,805626.888601],["2026-07-21",38.82,39.18,38.35,38.48,1240744.773546],["2026-07-22",38.59,38.69,38.19,38.23,876331.782035],["2026-07-23",37.94,38.21,37.57,38.16,998898.733716],["2026-07-24",38.27,38.9601,38.135,38.68,614477.999856],["2026-07-27",38.72,39.37,38.72,38.98,1218844.328792],["2026-07-28",39.4,39.5748,39.075,39.27,1163615.659334],["2026-07-29",39.29,39.98,39.25,39.71,1112257.259241],["2026-07-30",39.6,39.71,38.54,38.81,984877.636608],["2026-07-31",38.67,39.405,38.56,38.99,1075516.297405],["2026-08-03",39,39.86,39,39.29,586330.350722],["2026-08-04",39.01,39.74,38.98,39.64,1033357.836872],["2026-08-05",39.45,39.58,38.93,39.17,1042379.163027],["2026-08-06",37.12,37.61,35.86,36.26,2013867.494317],["2026-08-07",36.25,37.36,35.83,36.91,1630057.228567],["2026-08-10",36.51,36.91,36.25,36.76,220901.252663],["2026-08-11",36.55,36.855,36.35,36.36,734094.195602],["2026-08-12",36.28,36.84,36.28,36.44,966563.019174],["2026-08-13",36.73,36.965,36.315,36.87,664290.610918],["2026-08-14",36.99,37.26,36.85,37.26,665401.995592]]}