{"t":"RIO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-06-28",1.7278,1.7278,1.7064,1.7064,176400.0],["1990-06-29",1.7171,1.7224,1.7117,1.7224,69200.0],["1990-07-02",1.7117,1.7171,1.7117,1.7171,62000.0],["1990-07-03",1.7171,1.7224,1.7171,1.7224,29600.0],["1990-07-05",1.6636,1.6636,1.6529,1.6582,31200.0],["1990-07-06",1.6689,1.6689,1.6689,1.6689,21200.0],["1990-07-09",1.6796,1.6796,1.6796,1.6796,19600.0],["1990-07-10",1.6743,1.6903,1.6743,1.6903,6400.0],["1990-07-11",1.6903,1.701,1.6903,1.701,22400.0],["1990-07-12",1.6957,1.7064,1.6957,1.7064,3200.0],["1990-07-13",1.7224,1.7331,1.7224,1.7331,5200.0],["1990-07-16",1.7385,1.7545,1.7385,1.7545,8000.0],["1990-07-17",1.7545,1.7866,1.7545,1.7866,16800.0],["1990-07-18",1.7759,1.7759,1.7652,1.7652,6000.0],["1990-07-19",1.7652,1.7706,1.7652,1.7706,18000.0],["1990-07-20",1.7706,1.7706,1.7652,1.7652,1600.0],["1990-07-23",1.7599,1.7599,1.7599,1.7599,8000.0],["1990-07-24",1.7652,1.7652,1.7652,1.7652,800.0],["1990-07-25",1.7706,1.7759,1.7706,1.7759,4400.0],["1990-07-26",1.7652,1.7652,1.7652,1.7652,800.0],["1990-07-27",1.7545,1.7545,1.7545,1.7545,800.0],["1990-07-30",1.7599,1.7599,1.7599,1.7599,400.0],["1990-07-31",1.7706,1.7866,1.7706,1.7866,12400.0],["1990-08-01",1.7866,1.7866,1.7759,1.7866,3600.0],["1990-08-02",1.7866,1.7866,1.7652,1.7652,12800.0],["1990-08-03",1.7813,1.7866,1.7706,1.7706,12800.0],["1990-08-06",1.7652,1.7652,1.6903,1.701,41200.0],["1990-08-07",1.701,1.701,1.701,1.701,800.0],["1990-08-08",1.6689,1.6689,1.6582,1.6582,75200.0],["1990-08-09",1.6796,1.6796,1.6796,1.6796,12000.0],["1990-08-10",1.6957,1.7064,1.6957,1.6957,17600.0],["1990-08-13",1.7064,1.7385,1.7064,1.7385,22800.0],["1990-08-14",1.7652,1.7759,1.7492,1.7652,82800.0],["1990-08-15",1.7706,1.7706,1.7545,1.7599,5200.0],["1990-08-16",1.7438,1.7545,1.7438,1.7545,20800.0],["1990-08-17",1.7545,1.7545,1.6903,1.7117,55200.0],["1990-08-20",1.6582,1.6582,1.6475,1.6582,9200.0],["1990-08-21",1.6155,1.6155,1.6048,1.6048,8800.0],["1990-08-22",1.5941,1.5941,1.5941,1.5941,800.0],["1990-08-23",1.578,1.578,1.5673,1.5727,7200.0],["1990-08-24",1.5727,1.5727,1.5727,1.5727,4800.0],["1990-08-27",1.5834,1.5834,1.562,1.562,6400.0],["1990-08-28",1.5727,1.578,1.562,1.562,11600.0],["1990-08-29",1.5727,1.5834,1.562,1.5834,6800.0],["1990-08-30",1.5727,1.578,1.5727,1.578,1200.0],["1990-08-31",1.5673,1.5673,1.5513,1.5513,3600.0],["1990-09-04",1.5192,1.5192,1.5085,1.5085,6400.0],["1990-09-05",1.5245,1.5245,1.5245,1.5245,400.0],["1990-09-06",1.5031,1.5138,1.5031,1.5138,800.0],["1990-09-07",1.4978,1.4978,1.455,1.471,16400.0],["1990-09-10",1.4657,1.471,1.455,1.471,3600.0],["1990-09-11",1.4443,1.4443,1.4336,1.4389,42000.0],["1990-09-12",1.455,1.455,1.4443,1.4496,1200.0],["1990-09-13",1.455,1.455,1.4282,1.4336,3600.0],["1990-09-14",1.4122,1.4122,1.4015,1.4015,20800.0],["1990-09-17",1.3961,1.3961,1.3961,1.3961,40000.0],["1990-09-18",1.4015,1.4015,1.4015,1.4015,2400.0],["1990-09-19",1.3854,1.3854,1.3854,1.3854,400.0],["1990-09-20",1.3426,1.3426,1.3373,1.3373,1200.0],["1990-09-21",1.3159,1.3159,1.3105,1.3159,8000.0],["1990-09-24",1.3052,1.3052,1.2838,1.2838,4800.0],["1990-09-25",1.2945,1.2945,1.2945,1.2945,400.0],["1990-09-26",1.3212,1.3266,1.3212,1.3266,5200.0],["1990-09-27",1.3159,1.3159,1.3105,1.3105,2400.0],["1990-09-28",1.3114,1.3114,1.3114,1.3114,4000.0],["1990-10-01",1.3114,1.344,1.3114,1.344,7200.0],["1990-10-02",1.3495,1.3495,1.3495,1.3495,1600.0],["1990-10-03",1.3767,1.4148,1.3767,1.4039,15600.0],["1990-10-04",1.4148,1.4256,1.4148,1.4256,2800.0],["1990-10-05",1.4583,1.5127,1.4365,1.5018,34400.0],["1990-10-08",1.5018,1.5018,1.5018,1.5018,0.0],["1990-10-09",1.4039,1.4039,1.393,1.393,3200.0],["1990-10-10",1.4039,1.4039,1.4039,1.4039,800.0],["1990-10-11",1.3821,1.3821,1.3821,1.3821,400.0],["1990-10-12",1.4148,1.4474,1.4148,1.4474,7600.0],["1990-10-15",1.4365,1.4365,1.4365,1.4365,20400.0],["1990-10-16",1.4365,1.4365,1.4365,1.4365,20000.0],["1990-10-17",1.4311,1.4311,1.393,1.393,8000.0],["1990-10-18",1.4256,1.4256,1.4093,1.4093,5200.0],["1990-10-19",1.4256,1.4256,1.4148,1.4148,2400.0],["1990-10-22",1.4148,1.4365,1.4148,1.4365,5600.0],["1990-10-23",1.4529,1.4529,1.4529,1.4529,3200.0],["1990-10-24",1.4637,1.4637,1.4637,1.4637,800.0],["1990-10-25",1.4637,1.4637,1.4637,1.4637,0.0],["1990-10-26",1.4474,1.4474,1.4474,1.4474,400.0],["1990-10-29",1.4529,1.4529,1.442,1.4474,29600.0],["1990-10-30",1.4311,1.4311,1.393,1.4148,40800.0],["1990-10-31",1.4148,1.4148,1.4148,1.4148,0.0],["1990-11-01",1.4039,1.4039,1.4039,1.4039,400.0],["1990-11-02",1.3821,1.3984,1.3821,1.3984,10800.0],["1990-11-05",1.393,1.393,1.393,1.393,3600.0],["1990-11-06",1.4093,1.4202,1.4093,1.4202,1200.0],["1990-11-07",1.4148,1.4256,1.4148,1.4256,1200.0],["1990-11-08",1.4148,1.4148,1.4148,1.4148,12000.0],["1990-11-09",1.4202,1.4202,1.4202,1.4202,400.0],["1990-11-12",1.4529,1.4529,1.4529,1.4529,5200.0],["1990-11-13",1.442,1.442,1.442,1.442,800.0],["1990-11-14",1.442,1.442,1.442,1.442,800.0],["1990-11-15",1.442,1.442,1.442,1.442,0.0],["1990-11-16",1.4474,1.4474,1.4474,1.4474,1200.0],["1990-11-19",1.4637,1.4637,1.4637,1.4637,8400.0],["1990-11-20",1.4909,1.4909,1.4801,1.4801,24800.0],["1990-11-21",1.5181,1.5181,1.5181,1.5181,9200.0],["1990-11-23",1.5345,1.5345,1.5345,1.5345,2000.0],["1990-11-26",1.5345,1.5345,1.5345,1.5345,0.0],["1990-11-27",1.5617,1.5617,1.5617,1.5617,20000.0],["1990-11-28",1.5508,1.5508,1.5181,1.5181,21600.0],["1990-11-29",1.5073,1.5073,1.4801,1.4855,26800.0],["1990-11-30",1.4855,1.4855,1.4855,1.4855,0.0],["1990-12-03",1.4909,1.4909,1.4909,1.4909,2000.0],["1990-12-04",1.4964,1.4964,1.4692,1.4692,6400.0],["1990-12-05",1.4692,1.4692,1.4692,1.4692,400.0],["1990-12-06",1.5236,1.5236,1.5236,1.5236,10000.0],["1990-12-07",1.5236,1.5236,1.5236,1.5236,0.0],["1990-12-10",1.5236,1.5236,1.5236,1.5236,0.0],["1990-12-11",1.5127,1.5236,1.5127,1.5236,2000.0],["1990-12-12",1.5236,1.5236,1.5236,1.5236,400.0],["1990-12-13",1.5345,1.5345,1.5345,1.5345,4000.0],["1990-12-14",1.5345,1.5345,1.5345,1.5345,0.0],["1990-12-17",1.5345,1.5345,1.5345,1.5345,37600.0],["1990-12-18",1.5236,1.5399,1.5127,1.5399,14800.0],["1990-12-19",1.5508,1.5508,1.529,1.5345,15200.0],["1990-12-20",1.5345,1.5345,1.5345,1.5345,0.0],["1990-12-21",1.5236,1.5236,1.5127,1.5127,21600.0],["1990-12-24",1.4909,1.4909,1.4909,1.4909,2000.0],["1990-12-26",1.5018,1.5073,1.5018,1.5073,40400.0],["1990-12-27",1.5127,1.5127,1.5127,1.5127,2000.0],["1990-12-28",1.5127,1.5127,1.5127,1.5127,0.0],["1990-12-31",1.5127,1.5127,1.4964,1.4964,4000.0],["1991-01-02",1.4964,1.4964,1.4964,1.4964,0.0],["1991-01-03",1.4692,1.4692,1.4692,1.4692,1200.0],["1991-01-04",1.4474,1.4474,1.4474,1.4474,40400.0],["1991-01-07",1.4256,1.4365,1.4256,1.4365,5200.0],["1991-01-08",1.4365,1.4365,1.4365,1.4365,3600.0],["1991-01-09",1.4474,1.4529,1.4474,1.4529,2800.0],["1991-01-10",1.4529,1.4529,1.4529,1.4529,0.0],["1991-01-11",1.4529,1.4529,1.4529,1.4529,0.0],["1991-01-14",1.3984,1.3984,1.3984,1.3984,8800.0],["1991-01-15",1.3876,1.393,1.3876,1.393,4000.0],["1991-01-16",1.3767,1.3767,1.3767,1.3767,400.0],["1991-01-17",1.3767,1.3767,1.3767,1.3767,0.0],["1991-01-18",1.4148,1.4256,1.4148,1.4256,9600.0],["1991-01-21",1.4148,1.4202,1.4093,1.4093,42400.0],["1991-01-22",1.3984,1.3984,1.3712,1.393,44800.0],["1991-01-23",1.4148,1.4148,1.4148,1.4148,20800.0],["1991-01-24",1.4202,1.4365,1.4202,1.4365,1200.0],["1991-01-25",1.4529,1.4746,1.4529,1.4746,6400.0],["1991-01-28",1.4855,1.4855,1.4855,1.4855,800.0],["1991-01-29",1.5018,1.5018,1.5018,1.5018,800.0],["1991-01-30",1.5018,1.5018,1.5018,1.5018,400.0],["1991-01-31",1.529,1.5508,1.529,1.5508,22400.0],["1991-02-01",1.5671,1.5998,1.5671,1.5889,24800.0],["1991-02-04",1.627,1.6324,1.6161,1.6324,8400.0],["1991-02-05",1.6161,1.6379,1.6161,1.6379,9200.0],["1991-02-06",1.6107,1.6107,1.5943,1.5943,20400.0],["1991-02-07",1.6107,1.6324,1.6107,1.6107,50000.0],["1991-02-08",1.6107,1.6107,1.6107,1.6107,0.0],["1991-02-11",1.6324,1.6542,1.6324,1.6542,21200.0],["1991-02-12",1.6542,1.6542,1.6433,1.6433,4000.0],["1991-02-13",1.6705,1.6705,1.6705,1.6705,8800.0],["1991-02-14",1.6868,1.6868,1.6868,1.6868,4000.0],["1991-02-15",1.6868,1.6868,1.6868,1.6868,0.0],["1991-02-19",1.6868,1.6923,1.6868,1.6923,4400.0],["1991-02-20",1.6923,1.6923,1.6923,1.6923,0.0],["1991-02-21",1.7195,1.7195,1.7195,1.7195,4800.0],["1991-02-22",1.7358,1.7576,1.7304,1.7304,8000.0],["1991-02-25",1.714,1.714,1.7086,1.7086,2800.0],["1991-02-26",1.7195,1.7195,1.7032,1.7032,30800.0],["1991-02-27",1.7032,1.7032,1.7032,1.7032,0.0],["1991-02-28",1.7467,1.7467,1.7412,1.7467,8800.0],["1991-03-01",1.7412,1.7467,1.7412,1.7467,2000.0],["1991-03-04",1.7467,1.7467,1.7467,1.7467,0.0],["1991-03-05",1.763,1.763,1.763,1.763,400.0],["1991-03-06",1.7902,1.7902,1.763,1.7739,16000.0],["1991-03-07",1.7521,1.7739,1.7521,1.7739,15200.0],["1991-03-08",1.8065,1.8065,1.763,1.763,21600.0],["1991-03-11",1.7521,1.7521,1.7467,1.7467,1600.0],["1991-03-12",1.7358,1.7358,1.7304,1.7304,3600.0],["1991-03-13",1.7195,1.7195,1.7195,1.7195,2000.0],["1991-03-14",1.7195,1.7195,1.7195,1.7195,0.0],["1991-03-15",1.7521,1.7848,1.7521,1.7739,20800.0],["1991-03-18",1.7521,1.7521,1.7467,1.7521,5200.0],["1991-03-19",1.6923,1.6923,1.6651,1.6651,19600.0],["1991-03-20",1.6814,1.6814,1.6814,1.6814,2000.0],["1991-03-21",1.6868,1.7032,1.6868,1.7032,12400.0],["1991-03-22",1.7032,1.7032,1.7032,1.7032,0.0],["1991-03-25",1.6759,1.6759,1.6651,1.6705,30400.0],["1991-03-26",1.6759,1.6759,1.6759,1.6759,4000.0],["1991-03-27",1.6759,1.6977,1.6759,1.6923,1200.0],["1991-03-28",1.6868,1.7086,1.6868,1.6977,2000.0],["1991-04-01",1.6977,1.6977,1.6977,1.6977,0.0],["1991-04-02",1.6977,1.6977,1.6977,1.6977,0.0],["1991-04-03",1.763,1.763,1.763,1.763,9200.0],["1991-04-04",1.7848,1.8065,1.7848,1.7902,6800.0],["1991-04-05",1.7993,1.7993,1.7993,1.7993,14800.0],["1991-04-08",1.7993,1.7993,1.7993,1.7993,0.0],["1991-04-09",1.8105,1.8105,1.8105,1.8105,800.0],["1991-04-10",1.8105,1.8105,1.8105,1.8105,400.0],["1991-04-11",1.8105,1.8105,1.8105,1.8105,0.0],["1991-04-12",1.8105,1.8105,1.8105,1.8105,0.0],["1991-04-15",1.8105,1.8105,1.8105,1.8105,0.0],["1991-04-16",1.7658,1.777,1.7658,1.777,10800.0],["1991-04-17",1.7546,1.7546,1.7546,1.7546,1200.0],["1991-04-18",1.7546,1.7546,1.7546,1.7546,0.0],["1991-04-19",1.7211,1.7211,1.7211,1.7211,29200.0],["1991-04-22",1.6988,1.6988,1.6764,1.6876,9600.0],["1991-04-23",1.6764,1.6876,1.6764,1.6876,1600.0],["1991-04-24",1.6988,1.7043,1.682,1.682,6800.0],["1991-04-25",1.6764,1.682,1.6708,1.6764,24800.0],["1991-04-26",1.7043,1.7043,1.6876,1.6932,13600.0],["1991-04-29",1.6708,1.6764,1.6708,1.6764,7200.0],["1991-04-30",1.6764,1.6764,1.6764,1.6764,0.0],["1991-05-01",1.6764,1.6764,1.6764,1.6764,400.0],["1991-05-02",1.6876,1.6876,1.6876,1.6876,4000.0],["1991-05-03",1.6988,1.7099,1.6988,1.6988,112000.0],["1991-05-06",1.6988,1.6988,1.6988,1.6988,0.0],["1991-05-07",1.7323,1.7435,1.7323,1.7435,31200.0],["1991-05-08",1.7435,1.7435,1.7435,1.7435,0.0],["1991-05-09",1.7211,1.7323,1.7211,1.7323,60000.0],["1991-05-10",1.7323,1.7323,1.7211,1.7211,180800.0],["1991-05-13",1.7267,1.7379,1.7211,1.7323,342800.0],["1991-05-14",1.7099,1.7099,1.6764,1.6764,20800.0],["1991-05-15",1.6317,1.6429,1.6317,1.6429,60000.0],["1991-05-16",1.6652,1.6652,1.654,1.654,10400.0],["1991-05-17",1.654,1.654,1.654,1.654,0.0],["1991-05-20",1.6429,1.6429,1.6317,1.6317,3600.0],["1991-05-21",1.6317,1.6317,1.6317,1.6317,0.0],["1991-05-22",1.6317,1.6317,1.6317,1.6317,0.0],["1991-05-23",1.6205,1.6205,1.6205,1.6205,400.0],["1991-05-24",1.6261,1.6261,1.6149,1.6149,1200.0],["1991-05-28",1.6317,1.6317,1.6317,1.6317,400.0],["1991-05-29",1.6205,1.6429,1.6205,1.6429,4400.0],["1991-05-30",1.6317,1.6317,1.6317,1.6317,800.0],["1991-05-31",1.6317,1.6317,1.6317,1.6317,40000.0],["1991-06-03",1.6317,1.6317,1.6317,1.6317,0.0],["1991-06-04",1.6261,1.6261,1.6261,1.6261,400.0],["1991-06-05",1.654,1.654,1.654,1.654,2000.0],["1991-06-06",1.654,1.654,1.654,1.654,0.0],["1991-06-07",1.6652,1.6652,1.6652,1.6652,400.0],["1991-06-10",1.6764,1.7043,1.6764,1.7043,44800.0],["1991-06-11",1.7043,1.7043,1.7043,1.7043,0.0],["1991-06-12",1.6988,1.6988,1.654,1.654,18800.0],["1991-06-13",1.654,1.654,1.654,1.654,0.0],["1991-06-14",1.6373,1.6429,1.6317,1.6317,10400.0],["1991-06-17",1.6205,1.6205,1.6205,1.6205,800.0],["1991-06-18",1.5982,1.5982,1.5982,1.5982,4800.0],["1991-06-19",1.6205,1.6205,1.6093,1.6149,6000.0],["1991-06-20",1.6317,1.6429,1.6317,1.6429,1200.0],["1991-06-21",1.6429,1.6429,1.6429,1.6429,800.0],["1991-06-24",1.654,1.654,1.654,1.654,1200.0],["1991-06-25",1.6652,1.6652,1.6652,1.6652,800.0],["1991-06-26",1.654,1.654,1.6429,1.6429,1600.0],["1991-06-27",1.6429,1.6708,1.6429,1.6708,16400.0],["1991-06-28",1.6373,1.6373,1.6373,1.6373,1200.0],["1991-07-01",1.6205,1.6205,1.6205,1.6205,1600.0],["1991-07-02",1.6205,1.6205,1.6205,1.6205,0.0],["1991-07-03",1.6317,1.6317,1.6317,1.6317,1600.0],["1991-07-05",1.654,1.6652,1.654,1.6652,2400.0],["1991-07-08",1.6764,1.6764,1.6764,1.6764,32400.0],["1991-07-09",1.6876,1.6876,1.6876,1.6876,800.0],["1991-07-10",1.682,1.682,1.682,1.682,1600.0],["1991-07-11",1.6988,1.7043,1.6988,1.7043,47600.0],["1991-07-12",1.7323,1.7435,1.7323,1.7435,1200.0],["1991-07-15",1.7546,1.7658,1.749,1.7658,3600.0],["1991-07-16",1.7658,1.7658,1.7658,1.7658,80400.0],["1991-07-17",1.7211,1.7211,1.6988,1.7211,31600.0],["1991-07-18",1.7211,1.7211,1.7211,1.7211,10800.0],["1991-07-19",1.7155,1.7155,1.7155,1.7155,1600.0],["1991-07-22",1.7323,1.7323,1.7211,1.7267,10000.0],["1991-07-23",1.749,1.749,1.749,1.749,1600.0],["1991-07-24",1.7714,1.7826,1.7714,1.7826,40800.0],["1991-07-25",1.7826,1.7826,1.7826,1.7826,0.0],["1991-07-26",1.7826,1.7826,1.7826,1.7826,0.0],["1991-07-29",1.7826,1.7826,1.7826,1.7826,2800.0],["1991-07-30",1.8105,1.8329,1.7993,1.7993,35200.0],["1991-07-31",1.7937,1.7993,1.7826,1.7882,4000.0],["1991-08-01",1.7882,1.7882,1.7826,1.7826,2000.0],["1991-08-02",1.777,1.777,1.777,1.777,1600.0],["1991-08-05",1.7993,1.8273,1.7993,1.8273,26800.0],["1991-08-06",1.7937,1.8161,1.7937,1.8161,5200.0],["1991-08-07",1.8161,1.8161,1.8161,1.8161,0.0],["1991-08-08",1.8161,1.8161,1.8161,1.8161,0.0],["1991-08-09",1.7993,1.7993,1.7993,1.7993,2000.0],["1991-08-12",1.777,1.777,1.7546,1.7602,4000.0],["1991-08-13",1.777,1.777,1.777,1.777,400.0],["1991-08-14",1.7882,1.7882,1.7882,1.7882,800.0],["1991-08-15",1.8217,1.8217,1.8217,1.8217,800.0],["1991-08-16",1.7993,1.8105,1.7993,1.7993,2400.0],["1991-08-19",1.7435,1.7435,1.7155,1.7155,24800.0],["1991-08-20",1.7211,1.7211,1.7211,1.7211,800.0],["1991-08-21",1.7658,1.7993,1.7658,1.7993,29200.0],["1991-08-22",1.8105,1.8105,1.8105,1.8105,14000.0],["1991-08-23",1.7993,1.7993,1.7993,1.7993,1600.0],["1991-08-26",1.7882,1.7882,1.777,1.7882,4800.0],["1991-08-27",1.777,1.777,1.7714,1.7714,40400.0],["1991-08-28",1.7882,1.7993,1.7882,1.7993,6400.0],["1991-08-29",1.8105,1.8105,1.8105,1.8105,4000.0],["1991-08-30",1.8105,1.8105,1.8105,1.8105,0.0],["1991-09-03",1.7882,1.8049,1.7882,1.7882,3200.0],["1991-09-04",1.8105,1.8161,1.7937,1.8161,7200.0],["1991-09-05",1.8161,1.8217,1.7993,1.8105,84800.0],["1991-09-06",1.8161,1.8273,1.8161,1.8217,92000.0],["1991-09-09",1.8217,1.8217,1.8217,1.8217,800.0],["1991-09-10",1.8329,1.8329,1.8105,1.8105,3600.0],["1991-09-11",1.8105,1.8105,1.7882,1.7882,4800.0],["1991-09-12",1.7937,1.7937,1.7937,1.7937,23600.0],["1991-09-13",1.7882,1.7882,1.7658,1.7658,23600.0],["1991-09-16",1.7658,1.7658,1.749,1.7602,2400.0],["1991-09-17",1.7435,1.7435,1.7379,1.7435,44400.0],["1991-09-18",1.6988,1.6988,1.6988,1.6988,800.0],["1991-09-19",1.7099,1.7211,1.7099,1.7211,6000.0],["1991-09-20",1.7211,1.7211,1.7211,1.7211,0.0],["1991-09-23",1.7099,1.7267,1.7099,1.7267,2400.0],["1991-09-24",1.7323,1.7323,1.7323,1.7323,400.0],["1991-09-25",1.7211,1.7435,1.7211,1.7435,8400.0],["1991-09-26",1.7648,1.7761,1.7648,1.7761,4000.0],["1991-09-27",1.7874,1.8044,1.7874,1.8044,2400.0],["1991-09-30",1.8383,1.8383,1.8383,1.8383,30000.0],["1991-10-01",1.8553,1.861,1.844,1.844,7200.0],["1991-10-02",1.8384,1.8553,1.827,1.8553,5200.0],["1991-10-03",1.844,1.844,1.8044,1.8044,5600.0],["1991-10-04",1.7988,1.7988,1.7874,1.7874,8400.0],["1991-10-07",1.7535,1.7648,1.7478,1.7648,9200.0],["1991-10-08",1.7648,1.7648,1.7648,1.7648,0.0],["1991-10-09",1.7648,1.7648,1.7365,1.7535,5200.0],["1991-10-10",1.7422,1.7535,1.7422,1.7422,1200.0],["1991-10-11",1.7196,1.7196,1.7083,1.7083,7600.0],["1991-10-14",1.7422,1.7535,1.7422,1.7535,2400.0],["1991-10-15",1.7422,1.7478,1.7422,1.7478,15200.0],["1991-10-16",1.7365,1.7422,1.7365,1.7422,1600.0],["1991-10-17",1.7478,1.7705,1.7478,1.7705,5200.0],["1991-10-18",1.7705,1.7705,1.7705,1.7705,0.0],["1991-10-21",1.7818,1.7818,1.7818,1.7818,7600.0],["1991-10-22",1.7478,1.7478,1.7309,1.7478,2000.0],["1991-10-23",1.7535,1.7648,1.7535,1.7648,1600.0],["1991-10-24",1.7535,1.7535,1.7309,1.7422,9200.0],["1991-10-25",1.7535,1.7874,1.7535,1.7761,14800.0],["1991-10-28",1.7478,1.7478,1.7252,1.7309,36400.0],["1991-10-29",1.7535,1.7761,1.7422,1.7761,28800.0],["1991-10-30",1.7648,1.7818,1.7648,1.7818,17200.0],["1991-10-31",1.7648,1.7705,1.7648,1.7705,4800.0],["1991-11-01",1.7818,1.7931,1.7761,1.7931,20000.0],["1991-11-04",1.7988,1.7988,1.7818,1.7818,5200.0],["1991-11-05",1.7931,1.8101,1.7931,1.7988,16000.0],["1991-11-06",1.8214,1.8214,1.7761,1.7988,15600.0],["1991-11-07",1.7988,1.7988,1.7988,1.7988,1200.0],["1991-11-08",1.8101,1.8101,1.7988,1.7988,1200.0],["1991-11-11",1.7988,1.7988,1.7988,1.7988,0.0],["1991-11-12",1.7874,1.7988,1.7818,1.7874,3600.0],["1991-11-13",1.7705,1.7705,1.7592,1.7648,5600.0],["1991-11-14",1.7818,1.7818,1.7648,1.7648,4800.0],["1991-11-15",1.7422,1.7422,1.7083,1.7196,36400.0],["1991-11-18",1.7535,1.7648,1.7422,1.7535,18400.0],["1991-11-19",1.7196,1.7196,1.7083,1.7196,8800.0],["1991-11-20",1.7083,1.7252,1.6969,1.7196,8800.0],["1991-11-21",1.7083,1.7139,1.7083,1.7139,4000.0],["1991-11-22",1.7252,1.7252,1.7083,1.7083,7200.0],["1991-11-25",1.7083,1.7252,1.7083,1.7252,6800.0],["1991-11-26",1.7422,1.7422,1.7252,1.7252,2800.0],["1991-11-27",1.7139,1.7252,1.7139,1.7252,4000.0],["1991-11-29",1.7083,1.7083,1.6573,1.6573,43600.0],["1991-12-02",1.6573,1.6573,1.6404,1.6404,10000.0],["1991-12-03",1.6177,1.6177,1.6177,1.6177,22000.0],["1991-12-04",1.5386,1.5386,1.4933,1.5159,25200.0],["1991-12-05",1.5272,1.5782,1.5272,1.5668,36800.0],["1991-12-06",1.5838,1.6064,1.5838,1.5951,20800.0],["1991-12-09",1.5838,1.6008,1.5838,1.6008,10800.0],["1991-12-10",1.5895,1.5895,1.5895,1.5895,5200.0],["1991-12-11",1.5838,1.5838,1.5555,1.5555,8400.0],["1991-12-12",1.5838,1.6064,1.5838,1.6064,8800.0],["1991-12-13",1.6517,1.663,1.6517,1.663,21600.0],["1991-12-16",1.6743,1.6743,1.6743,1.6743,22000.0],["1991-12-17",1.6177,1.6177,1.6177,1.6177,2400.0],["1991-12-18",1.6064,1.6064,1.6064,1.6064,9200.0],["1991-12-19",1.6177,1.6177,1.6008,1.6008,3200.0],["1991-12-20",1.6121,1.6121,1.5951,1.6008,21600.0],["1991-12-23",1.5612,1.5782,1.5612,1.5782,12000.0],["1991-12-24",1.5442,1.5499,1.5272,1.5499,19200.0],["1991-12-26",1.5442,1.5499,1.5442,1.5499,1600.0],["1991-12-27",1.5612,1.5838,1.5612,1.5838,3200.0],["1991-12-30",1.5951,1.5951,1.5725,1.5782,6000.0],["1991-12-31",1.5668,1.6008,1.5668,1.5838,3200.0],["1992-01-02",1.6404,1.6404,1.6291,1.6291,12800.0],["1992-01-03",1.6404,1.663,1.6347,1.663,28000.0],["1992-01-06",1.7139,1.7196,1.7026,1.7026,11200.0],["1992-01-07",1.7309,1.7422,1.7309,1.7422,7600.0],["1992-01-08",1.6913,1.7083,1.6913,1.7083,36000.0],["1992-01-09",1.68,1.68,1.663,1.663,11200.0],["1992-01-10",1.6177,1.6291,1.6177,1.6291,12000.0],["1992-01-13",1.6177,1.6177,1.6064,1.6121,4000.0],["1992-01-14",1.6404,1.6404,1.6404,1.6404,1200.0],["1992-01-15",1.6517,1.6517,1.6404,1.6517,10400.0],["1992-01-16",1.663,1.6743,1.663,1.6687,8400.0],["1992-01-17",1.7422,1.7422,1.7422,1.7422,22400.0],["1992-01-20",1.7422,1.7422,1.7422,1.7422,0.0],["1992-01-21",1.7648,1.7648,1.7535,1.7535,6000.0],["1992-01-22",1.7535,1.7535,1.7478,1.7478,3200.0],["1992-01-23",1.7478,1.7478,1.7478,1.7478,0.0],["1992-01-24",1.7478,1.7478,1.7196,1.7196,11600.0],["1992-01-27",1.7422,1.7874,1.7422,1.7874,12400.0],["1992-01-28",1.7592,1.7592,1.7422,1.7592,6800.0],["1992-01-29",1.7592,1.7592,1.7592,1.7592,0.0],["1992-01-30",1.7422,1.7422,1.7196,1.7196,20400.0],["1992-01-31",1.7422,1.7422,1.7422,1.7422,2000.0],["1992-02-03",1.7196,1.7196,1.7196,1.7196,20000.0],["1992-02-04",1.7309,1.7309,1.7309,1.7309,2800.0],["1992-02-05",1.7309,1.7309,1.7196,1.7196,6000.0],["1992-02-06",1.7309,1.7309,1.7309,1.7309,2000.0],["1992-02-07",1.7252,1.7252,1.7196,1.7252,3600.0],["1992-02-10",1.7309,1.7365,1.7309,1.7365,33600.0],["1992-02-11",1.7422,1.7422,1.7422,1.7422,400.0],["1992-02-12",1.7252,1.7309,1.7139,1.7309,17600.0],["1992-02-13",1.7196,1.7196,1.7196,1.7196,800.0],["1992-02-14",1.7083,1.7083,1.7083,1.7083,400.0],["1992-02-18",1.7083,1.7083,1.7083,1.7083,0.0],["1992-02-19",1.7309,1.7309,1.7309,1.7309,2000.0],["1992-02-20",1.7196,1.7196,1.7196,1.7196,400.0],["1992-02-21",1.7309,1.7309,1.7083,1.7309,5600.0],["1992-02-24",1.7196,1.7196,1.7026,1.7083,10400.0],["1992-02-25",1.7196,1.7196,1.6856,1.6856,22800.0],["1992-02-26",1.7196,1.7422,1.7196,1.7196,21200.0],["1992-02-27",1.7648,1.7818,1.7648,1.7761,20800.0],["1992-02-28",1.7874,1.7874,1.7874,1.7874,3200.0],["1992-03-02",1.7648,1.7761,1.7648,1.7761,3200.0],["1992-03-03",1.7648,1.7648,1.7648,1.7648,5200.0],["1992-03-04",1.7309,1.7422,1.7309,1.7422,9200.0],["1992-03-05",1.7083,1.7083,1.6913,1.7083,14400.0],["1992-03-06",1.7196,1.7309,1.7139,1.7139,20400.0],["1992-03-09",1.7252,1.7252,1.7252,1.7252,2800.0],["1992-03-10",1.7422,1.7422,1.7309,1.7309,2400.0],["1992-03-11",1.7196,1.7196,1.7083,1.7139,10800.0],["1992-03-12",1.7422,1.7535,1.7422,1.7535,5200.0],["1992-03-13",1.7931,1.7931,1.7761,1.7761,70800.0],["1992-03-16",1.7874,1.7874,1.7592,1.7592,12000.0],["1992-03-17",1.7592,1.7705,1.7592,1.7705,9200.0],["1992-03-18",1.7761,1.7761,1.7648,1.7648,4000.0],["1992-03-19",1.7761,1.7761,1.7761,1.7761,4800.0],["1992-03-20",1.7931,1.7988,1.7874,1.7874,20000.0],["1992-03-23",1.7874,1.7988,1.7874,1.7874,218800.0],["1992-03-24",1.7988,1.7988,1.7874,1.7988,23200.0],["1992-03-25",1.8044,1.8101,1.8044,1.8101,4000.0],["1992-03-26",1.8157,1.8383,1.8157,1.8157,16800.0],["1992-03-27",1.8446,1.8563,1.8446,1.8563,6400.0],["1992-03-30",1.8797,1.8797,1.8797,1.8797,4400.0],["1992-03-31",1.8621,1.8797,1.8621,1.8797,3600.0],["1992-04-01",1.868,1.8738,1.868,1.8738,3600.0],["1992-04-02",1.8621,1.8855,1.8621,1.8855,6800.0],["1992-04-03",1.8797,1.8913,1.8738,1.8855,19600.0],["1992-04-06",1.868,1.868,1.868,1.868,5600.0],["1992-04-07",1.868,1.868,1.868,1.868,8800.0],["1992-04-08",1.8446,1.868,1.8446,1.868,8000.0],["1992-04-09",1.8738,1.8738,1.8738,1.8738,800.0],["1992-04-10",1.9322,1.938,1.9205,1.9205,11600.0],["1992-04-13",1.9614,1.9672,1.9497,1.9497,6800.0],["1992-04-14",1.9731,1.9731,1.9497,1.9672,19200.0],["1992-04-15",1.9789,1.9847,1.9672,1.9847,12000.0],["1992-04-16",1.9497,1.9614,1.9497,1.9497,5200.0],["1992-04-20",1.9614,1.9614,1.9614,1.9614,6000.0],["1992-04-21",1.9614,1.9614,1.9497,1.9555,12400.0],["1992-04-22",1.9731,1.9731,1.9731,1.9731,2000.0],["1992-04-23",1.9789,1.9847,1.9731,1.9847,9200.0],["1992-04-24",1.9847,1.9847,1.9847,1.9847,1600.0],["1992-04-27",2.0081,2.0314,2.0081,2.0081,27600.0],["1992-04-28",2.0314,2.0373,2.0198,2.0256,6000.0],["1992-04-29",2.1015,2.1248,2.0898,2.1248,20800.0],["1992-04-30",2.1015,2.1073,2.0781,2.1015,31200.0],["1992-05-01",2.0781,2.1073,2.0781,2.0898,5600.0],["1992-05-04",2.1015,2.1132,2.1015,2.1073,14000.0],["1992-05-05",2.1073,2.1073,2.0956,2.1073,4000.0],["1992-05-06",2.1599,2.1599,2.1482,2.1482,14000.0],["1992-05-07",2.1832,2.2007,2.1832,2.1832,6800.0],["1992-05-08",2.2416,2.2649,2.2416,2.2649,19600.0],["1992-05-11",2.2591,2.2591,2.2416,2.2591,7600.0],["1992-05-12",2.2416,2.2533,2.2299,2.2299,7200.0],["1992-05-13",2.2182,2.2416,2.2182,2.2416,4400.0],["1992-05-14",2.2474,2.2533,2.2474,2.2533,4800.0],["1992-05-15",2.2182,2.2299,2.2066,2.2241,12000.0],["1992-05-18",2.2124,2.2124,2.2007,2.2007,4400.0],["1992-05-19",2.2066,2.2066,2.2066,2.2066,2800.0],["1992-05-20",2.2007,2.2066,2.189,2.2066,13600.0],["1992-05-21",2.1949,2.1949,2.1774,2.1774,4000.0],["1992-05-22",2.189,2.2182,2.189,2.2066,41600.0],["1992-05-26",2.2299,2.2357,2.2241,2.2357,11200.0],["1992-05-27",2.2182,2.2182,2.1715,2.1832,44000.0],["1992-05-28",2.1657,2.1657,2.1657,2.1657,1200.0],["1992-05-29",2.154,2.154,2.1482,2.154,13600.0],["1992-06-01",2.1423,2.1482,2.1365,2.1482,11200.0],["1992-06-02",2.1599,2.1657,2.1482,2.154,11600.0],["1992-06-03",2.1248,2.1248,2.1132,2.1132,4400.0],["1992-06-04",2.1248,2.1423,2.1132,2.1423,13200.0],["1992-06-05",2.1657,2.1657,2.1599,2.1599,7200.0],["1992-06-08",2.1599,2.1599,2.1132,2.1307,24800.0],["1992-06-09",2.1482,2.1599,2.119,2.1482,41200.0],["1992-06-10",2.1423,2.1599,2.1365,2.154,38000.0],["1992-06-11",2.1482,2.1482,2.1073,2.1365,26400.0],["1992-06-12",2.1307,2.1307,2.1132,2.1132,19200.0],["1992-06-15",2.1015,2.1307,2.1015,2.1307,12000.0],["1992-06-16",2.1599,2.1657,2.1423,2.1657,40800.0],["1992-06-17",2.1832,2.2066,2.1715,2.1715,46400.0],["1992-06-18",2.1599,2.1657,2.1599,2.1599,9200.0],["1992-06-19",2.1482,2.1482,2.1248,2.1307,16000.0],["1992-06-22",2.1132,2.119,2.1132,2.1132,5600.0],["1992-06-23",2.1132,2.1132,2.1015,2.1015,4400.0],["1992-06-24",2.0898,2.0898,2.0665,2.084,22400.0],["1992-06-25",2.1015,2.1423,2.1015,2.1423,14400.0],["1992-06-26",2.1482,2.154,2.1365,2.1423,5200.0],["1992-06-29",2.1832,2.2066,2.1832,2.1949,20400.0],["1992-06-30",2.2066,2.2299,2.2066,2.2299,35200.0],["1992-07-01",2.2066,2.2066,2.1949,2.1949,10000.0],["1992-07-02",2.2182,2.2182,2.1715,2.1715,18800.0],["1992-07-06",2.1774,2.1774,2.154,2.1599,8400.0],["1992-07-07",2.1715,2.2124,2.1715,2.189,76000.0],["1992-07-08",2.1307,2.1423,2.1073,2.1073,27200.0],["1992-07-09",2.1015,2.1015,2.0781,2.0956,26000.0],["1992-07-10",2.0548,2.0723,2.0256,2.0665,17200.0],["1992-07-13",2.0256,2.0256,2.0081,2.0256,24800.0],["1992-07-14",2.0081,2.0139,1.9789,2.0139,79200.0],["1992-07-15",2.0022,2.0081,1.9964,1.9964,47200.0],["1992-07-16",2.0198,2.0606,2.0198,2.0548,58400.0],["1992-07-17",2.0373,2.0373,2.0198,2.0256,44400.0],["1992-07-20",1.9847,1.9847,1.9497,1.9847,28800.0],["1992-07-21",1.9847,1.9847,1.9731,1.9731,2800.0],["1992-07-22",1.9731,1.9731,1.9614,1.9614,1600.0],["1992-07-23",1.9497,1.9555,1.938,1.938,51600.0],["1992-07-24",1.9497,1.9672,1.9497,1.9672,25600.0],["1992-07-27",1.9672,1.9847,1.9672,1.9847,3200.0],["1992-07-28",1.9906,2.0022,1.9906,2.0022,1200.0],["1992-07-29",2.0198,2.0198,2.0198,2.0198,3200.0],["1992-07-30",2.0314,2.0314,2.0314,2.0314,4400.0],["1992-07-31",2.0314,2.0314,2.0314,2.0314,0.0],["1992-08-03",2.1132,2.1248,2.1132,2.119,13200.0],["1992-08-04",2.1073,2.119,2.1073,2.119,1600.0],["1992-08-05",2.0898,2.0898,2.0781,2.0781,22400.0],["1992-08-06",2.0489,2.0665,2.0489,2.0665,4000.0],["1992-08-07",2.0314,2.0431,2.0256,2.0256,10800.0],["1992-08-10",2.0081,2.0081,1.9964,1.9964,26400.0],["1992-08-11",1.938,1.938,1.8913,1.8972,17200.0],["1992-08-12",1.9264,1.9264,1.903,1.903,9200.0],["1992-08-13",1.8913,1.8972,1.8797,1.8913,35200.0],["1992-08-14",1.8972,1.9088,1.8972,1.8972,8400.0],["1992-08-17",1.903,1.903,1.903,1.903,17600.0],["1992-08-18",1.9322,1.9322,1.9147,1.9322,9600.0],["1992-08-19",1.938,1.9497,1.938,1.9497,5200.0],["1992-08-20",1.938,1.9497,1.938,1.9497,3600.0],["1992-08-21",1.9555,1.9555,1.938,1.938,8800.0],["1992-08-24",1.9497,1.9497,1.9264,1.938,11200.0],["1992-08-25",1.903,1.903,1.8797,1.8797,10400.0],["1992-08-26",1.903,1.903,1.903,1.903,2400.0],["1992-08-27",1.903,1.903,1.903,1.903,8800.0],["1992-08-28",1.9147,1.9205,1.8972,1.9205,6000.0],["1992-08-31",1.938,1.9439,1.938,1.9439,2000.0],["1992-09-01",1.8972,1.8972,1.8972,1.8972,20400.0],["1992-09-02",1.903,1.9147,1.903,1.9147,4800.0],["1992-09-03",1.9322,1.938,1.9322,1.938,3200.0],["1992-09-04",1.938,1.938,1.938,1.938,0.0],["1992-09-08",1.9439,1.9439,1.9439,1.9439,3200.0],["1992-09-09",1.868,1.868,1.8563,1.868,34800.0],["1992-09-10",1.903,1.9264,1.903,1.9264,3200.0],["1992-09-11",1.9264,1.9264,1.9264,1.9264,1600.0],["1992-09-14",1.9731,1.9964,1.9731,1.9964,8000.0],["1992-09-15",1.9731,1.9789,1.9614,1.9672,67600.0],["1992-09-16",1.9672,2.0022,1.9672,2.0022,10400.0],["1992-09-17",2.0139,2.0139,2.0139,2.0139,20800.0],["1992-09-18",2.0314,2.0431,2.0314,2.0431,1200.0],["1992-09-21",2.0548,2.0548,2.0373,2.0373,7200.0],["1992-09-22",2.0256,2.0373,2.0256,2.0314,9600.0],["1992-09-23",2.0198,2.0198,2.0198,2.0198,800.0],["1992-09-24",2.0665,2.084,2.0665,2.084,10400.0],["1992-09-25",2.0784,2.0843,2.0784,2.0784,16400.0],["1992-09-28",2.0962,2.0962,2.0725,2.0725,29200.0],["1992-09-29",2.0607,2.0843,2.0607,2.0843,29200.0],["1992-09-30",2.0843,2.0843,2.0843,2.0843,400.0],["1992-10-01",2.0962,2.108,2.0962,2.0962,5200.0],["1992-10-02",2.0251,2.0251,2.0014,2.0074,40000.0],["1992-10-05",1.8712,1.8712,1.8534,1.8534,94800.0],["1992-10-06",1.8771,1.8949,1.8771,1.8949,48800.0],["1992-10-07",1.9126,1.9304,1.9126,1.9304,31200.0],["1992-10-08",1.883,1.9067,1.883,1.883,52800.0],["1992-10-09",1.9067,1.9126,1.9067,1.9126,12800.0],["1992-10-12",1.9245,1.9541,1.9245,1.9304,8000.0],["1992-10-13",1.9659,1.9896,1.9541,1.9896,21600.0],["1992-10-14",1.9896,2.0074,1.9896,2.0014,26800.0],["1992-10-15",1.9363,1.9718,1.9304,1.9422,33600.0],["1992-10-16",1.9008,1.9126,1.9008,1.9126,6800.0],["1992-10-19",1.8001,1.8356,1.7883,1.8356,41600.0],["1992-10-20",1.8593,1.8889,1.8593,1.8889,17600.0],["1992-10-21",1.9126,1.9245,1.9126,1.9185,32800.0],["1992-10-22",1.9778,1.9778,1.9778,1.9778,4400.0],["1992-10-23",1.9482,1.96,1.9482,1.9541,5600.0],["1992-10-26",1.9245,1.9363,1.9185,1.9304,35200.0],["1992-10-27",1.9067,1.9245,1.8949,1.9126,51200.0],["1992-10-28",1.883,1.883,1.8712,1.8712,42400.0],["1992-10-29",1.8653,1.8712,1.8593,1.8712,12000.0],["1992-10-30",1.8949,1.8949,1.8889,1.8949,44800.0],["1992-11-02",1.8712,1.8949,1.8712,1.8949,62800.0],["1992-11-03",1.8949,1.9126,1.8949,1.9126,14400.0],["1992-11-04",1.9067,1.9185,1.9067,1.9126,9200.0],["1992-11-05",1.9185,1.9185,1.9008,1.9008,12800.0],["1992-11-06",1.9126,1.9126,1.9126,1.9126,1600.0],["1992-11-09",1.8771,1.8771,1.8416,1.8416,30800.0],["1992-11-10",1.8356,1.8475,1.8238,1.8416,13200.0],["1992-11-11",1.8238,1.8238,1.8238,1.8238,100400.0],["1992-11-12",1.8238,1.8534,1.8238,1.8534,4000.0],["1992-11-13",1.8712,1.8712,1.8534,1.8653,10400.0],["1992-11-16",1.8475,1.8593,1.8297,1.8297,21200.0],["1992-11-17",1.8297,1.8297,1.8001,1.8001,8000.0],["1992-11-18",1.7527,1.7942,1.7291,1.7942,20400.0],["1992-11-19",1.7705,1.7764,1.7587,1.7587,14400.0],["1992-11-20",1.7764,1.7883,1.7705,1.7883,14400.0],["1992-11-23",1.7527,1.7587,1.7527,1.7587,5200.0],["1992-11-24",1.7291,1.7527,1.7231,1.7468,9200.0],["1992-11-25",1.7409,1.7527,1.7409,1.7409,17200.0],["1992-11-27",1.7527,1.7824,1.7409,1.7646,30000.0],["1992-11-30",1.8356,1.8712,1.8356,1.8712,60400.0],["1992-12-01",1.8889,1.9067,1.8889,1.9067,3200.0],["1992-12-02",1.9067,1.9185,1.9067,1.9067,9200.0],["1992-12-03",1.9422,1.96,1.9304,1.9304,4800.0],["1992-12-04",1.9304,1.9304,1.9304,1.9304,400.0],["1992-12-07",1.96,1.9659,1.9541,1.9659,12800.0],["1992-12-08",2.0133,2.0133,1.9896,1.9955,8800.0],["1992-12-09",1.9778,1.9837,1.9778,1.9778,5200.0],["1992-12-10",1.9896,1.9896,1.9422,1.9541,34800.0],["1992-12-11",1.9422,1.9422,1.9245,1.9422,96400.0],["1992-12-14",1.9363,1.9422,1.9363,1.9422,23600.0],["1992-12-15",1.8949,1.8949,1.883,1.883,87600.0],["1992-12-16",1.8949,1.9067,1.8949,1.9008,1600.0],["1992-12-17",1.9659,1.9659,1.9363,1.9422,38000.0],["1992-12-18",1.9718,2.0014,1.9718,1.9896,25600.0],["1992-12-21",1.9837,1.9837,1.9837,1.9837,4000.0],["1992-12-22",1.9718,1.9718,1.9541,1.9659,8400.0],["1992-12-23",1.9659,1.9718,1.9659,1.9718,2800.0],["1992-12-24",1.9718,1.9718,1.9718,1.9718,0.0],["1992-12-28",1.9718,1.9718,1.9718,1.9718,2400.0],["1992-12-29",1.9659,1.9718,1.9659,1.9718,25200.0],["1992-12-30",1.9482,1.96,1.9363,1.9541,49600.0],["1992-12-31",1.96,1.96,1.96,1.96,800.0],["1993-01-04",1.96,1.9778,1.96,1.9659,2400.0],["1993-01-05",1.9718,1.9718,1.9659,1.9659,24800.0],["1993-01-06",2.0014,2.0014,1.9778,1.9778,13600.0],["1993-01-07",1.9955,2.0014,1.9955,2.0014,1200.0],["1993-01-08",1.9718,1.9718,1.9718,1.9718,98000.0],["1993-01-11",1.9778,2.0014,1.9778,1.9896,160400.0],["1993-01-12",1.96,1.96,1.9304,1.9363,45600.0],["1993-01-13",1.8949,1.8949,1.8889,1.8889,53200.0],["1993-01-14",1.9067,1.9304,1.9067,1.9304,20800.0],["1993-01-15",1.9185,1.9185,1.8949,1.9185,72800.0],["1993-01-18",1.9067,1.9067,1.9067,1.9067,2000.0],["1993-01-19",1.8949,1.9067,1.8949,1.9067,40000.0],["1993-01-20",1.8949,1.9126,1.8949,1.9067,9200.0],["1993-01-21",1.9245,1.9422,1.9245,1.9304,46400.0],["1993-01-22",1.9422,1.9422,1.9304,1.9304,126000.0],["1993-01-25",1.9304,1.9422,1.9304,1.9422,7600.0],["1993-01-26",1.9482,1.9482,1.9304,1.9422,11600.0],["1993-01-27",1.9185,1.9422,1.9185,1.9422,5200.0],["1993-01-28",1.9304,1.9422,1.9245,1.9422,3200.0],["1993-01-29",1.9067,1.9185,1.9067,1.9185,23600.0],["1993-02-01",1.9304,1.9304,1.9304,1.9304,6000.0],["1993-02-02",1.9126,1.9126,1.9008,1.9067,14400.0],["1993-02-03",1.8712,1.8889,1.8593,1.8653,38000.0],["1993-02-04",1.8475,1.8593,1.8356,1.8593,7200.0],["1993-02-05",1.8593,1.8771,1.8593,1.8653,15600.0],["1993-02-08",1.8949,1.8949,1.883,1.883,16000.0],["1993-02-09",1.8653,1.8653,1.8593,1.8593,18000.0],["1993-02-10",1.8356,1.8356,1.8179,1.8297,16800.0],["1993-02-11",1.8238,1.8238,1.7883,1.7883,240000.0],["1993-02-12",1.7883,1.8238,1.7824,1.8238,50800.0],["1993-02-16",1.8356,1.8475,1.8238,1.8475,14000.0],["1993-02-17",1.812,1.8179,1.8001,1.812,8000.0],["1993-02-18",1.8001,1.812,1.7942,1.7942,70000.0],["1993-02-19",1.806,1.812,1.806,1.806,14400.0],["1993-02-22",1.812,1.8238,1.812,1.8238,12400.0],["1993-02-23",1.8238,1.8475,1.8238,1.8475,27600.0],["1993-02-24",1.8238,1.8297,1.7883,1.8001,104400.0],["1993-02-25",1.806,1.8238,1.806,1.8238,11200.0],["1993-02-26",1.8238,1.8416,1.8238,1.8356,15600.0],["1993-03-01",1.8534,1.8771,1.8534,1.8712,58400.0],["1993-03-02",1.8712,1.8771,1.8712,1.8771,64000.0],["1993-03-03",1.8949,1.8949,1.8949,1.8949,46800.0],["1993-03-04",1.9067,1.9185,1.9067,1.9185,12800.0],["1993-03-05",1.9185,1.9422,1.9067,1.9422,62400.0],["1993-03-08",1.9363,1.9541,1.9363,1.9541,171600.0],["1993-03-09",1.9482,1.9482,1.9363,1.9363,259200.0],["1993-03-10",1.9185,1.9185,1.8889,1.9008,364000.0],["1993-03-11",1.8593,1.883,1.8534,1.883,130400.0],["1993-03-12",1.8593,1.8653,1.8534,1.8593,4400.0],["1993-03-15",1.8712,1.883,1.8475,1.8712,135200.0],["1993-03-16",1.8889,1.8949,1.8771,1.8889,8800.0],["1993-03-17",1.8712,1.8889,1.8712,1.8889,18400.0],["1993-03-18",1.8949,1.9541,1.8949,1.9541,44000.0],["1993-03-19",1.9435,1.9921,1.9374,1.9921,100000.0],["1993-03-22",1.9435,1.9496,1.9435,1.9496,170400.0],["1993-03-23",1.9435,1.9678,1.9435,1.9678,43600.0],["1993-03-24",1.9799,1.986,1.9738,1.9799,25200.0],["1993-03-25",1.9799,1.9799,1.9678,1.9799,22400.0],["1993-03-26",1.986,1.986,1.986,1.986,7200.0],["1993-03-29",1.9799,1.986,1.9799,1.9799,6400.0],["1993-03-30",1.9981,2.0407,1.9981,2.0407,45600.0],["1993-03-31",2.0589,2.0771,2.0589,2.0771,28000.0],["1993-04-01",2.0953,2.1075,2.0892,2.0953,42400.0],["1993-04-02",2.0892,2.0953,2.0832,2.0953,20400.0],["1993-04-05",2.0649,2.0649,2.0528,2.0649,32400.0],["1993-04-06",2.0285,2.0285,1.9799,1.986,94400.0],["1993-04-07",1.9678,1.9738,1.9678,1.9678,10800.0],["1993-04-08",1.9738,1.9921,1.9678,1.9738,28400.0],["1993-04-12",1.9921,1.9981,1.9921,1.9921,24800.0],["1993-04-13",2.0285,2.0346,2.0164,2.0285,146000.0],["1993-04-14",2.0346,2.0467,2.0346,2.0467,105200.0],["1993-04-15",2.0346,2.0346,2.0103,2.0164,4000.0],["1993-04-16",1.9556,1.9556,1.9435,1.9556,42000.0],["1993-04-19",1.9799,1.9799,1.9738,1.9799,13200.0],["1993-04-20",1.9799,1.9981,1.9799,1.9981,41600.0],["1993-04-21",1.9435,1.9435,1.9192,1.9192,89600.0],["1993-04-22",1.9435,1.9678,1.9435,1.9496,26000.0],["1993-04-23",1.9799,2.0164,1.9799,2.0164,43200.0],["1993-04-26",2.0528,2.0589,2.0407,2.0528,253600.0],["1993-04-27",2.0407,2.0528,2.0224,2.0528,25200.0],["1993-04-28",2.0103,2.0285,2.0103,2.0164,10400.0],["1993-04-29",2.0285,2.0285,2.0224,2.0224,86800.0],["1993-04-30",2.0164,2.0224,2.0164,2.0164,10800.0],["1993-05-03",2.0224,2.0346,2.0224,2.0224,52000.0],["1993-05-04",2.0103,2.0103,1.9981,2.0042,39200.0],["1993-05-05",1.9799,1.9799,1.9496,1.9556,28800.0],["1993-05-06",1.9253,1.9313,1.9131,1.9313,131200.0],["1993-05-07",1.9253,1.9253,1.9192,1.9192,18400.0],["1993-05-10",1.8827,1.8827,1.8645,1.8706,97600.0],["1993-05-11",1.8645,1.8706,1.8645,1.8645,18000.0],["1993-05-12",1.8888,1.9313,1.8888,1.9313,40000.0],["1993-05-13",1.9253,1.9313,1.907,1.907,227600.0],["1993-05-14",1.9435,1.9496,1.9313,1.9313,129600.0],["1993-05-17",1.9313,1.9374,1.9313,1.9374,100000.0],["1993-05-18",1.9253,1.9556,1.9253,1.9496,88000.0],["1993-05-19",1.9617,1.9921,1.9556,1.9799,99600.0],["1993-05-20",1.9738,1.9738,1.9556,1.9678,82000.0],["1993-05-21",1.9496,1.9556,1.9435,1.9556,14800.0],["1993-05-24",1.9435,1.9921,1.9435,1.9799,82800.0],["1993-05-25",1.9799,2.0407,1.9678,2.0285,52800.0],["1993-05-26",2.0346,2.0528,2.0346,2.0528,17200.0],["1993-05-27",2.0407,2.0467,2.0285,2.0285,24400.0],["1993-05-28",2.0407,2.0649,2.0407,2.0589,18400.0],["1993-06-01",2.0649,2.0649,2.0407,2.0407,33600.0],["1993-06-02",2.0649,2.0649,2.0528,2.0528,8000.0],["1993-06-03",2.0407,2.0528,2.0285,2.0407,24800.0],["1993-06-04",1.9921,1.9921,1.9556,1.9678,38800.0],["1993-06-07",1.9799,2.0224,1.9738,2.0224,20400.0],["1993-06-08",2.0042,2.0285,1.9799,2.0164,30800.0],["1993-06-09",1.9981,2.0467,1.9981,2.0467,27200.0],["1993-06-10",2.0042,2.0103,1.9981,2.0042,110800.0],["1993-06-11",2.0437,2.0499,2.025,2.025,138400.0],["1993-06-14",2.0499,2.0562,2.0375,2.0375,45600.0],["1993-06-15",2.0188,2.025,2.0063,2.025,23200.0],["1993-06-16",2.0063,2.0063,1.9938,1.9938,58000.0],["1993-06-17",1.9938,2.0188,1.9938,2.0188,12400.0],["1993-06-18",2.0125,2.0125,1.9876,1.9938,40400.0],["1993-06-21",1.9814,2.0188,1.9814,2.0188,34400.0],["1993-06-22",2.0063,2.0063,1.9689,1.9752,28400.0],["1993-06-23",1.9627,1.9689,1.9627,1.9689,47600.0],["1993-06-24",1.9689,1.9689,1.9627,1.9689,20800.0],["1993-06-25",1.9689,2.0063,1.9689,1.9938,101600.0],["1993-06-28",2.0312,2.0499,2.0312,2.0437,10000.0],["1993-06-29",2.0562,2.0624,2.0437,2.0624,25600.0],["1993-06-30",2.0624,2.0624,2.0375,2.0375,16800.0],["1993-07-01",2.0437,2.0811,2.0437,2.0811,50400.0],["1993-07-02",2.0935,2.0935,2.0499,2.0686,90000.0],["1993-07-06",2.0811,2.1122,2.0562,2.1122,44400.0],["1993-07-07",2.0748,2.0811,2.0686,2.0686,95600.0],["1993-07-08",2.0748,2.0748,2.0562,2.0686,54400.0],["1993-07-09",2.0499,2.0624,2.0375,2.0624,41200.0],["1993-07-12",2.0375,2.0375,2.0312,2.0375,39600.0],["1993-07-13",2.025,2.0562,2.025,2.0499,29200.0],["1993-07-14",2.0312,2.0562,2.0312,2.0562,134400.0],["1993-07-15",2.0499,2.0499,2.0312,2.0375,96800.0],["1993-07-16",2.0188,2.0188,2.0125,2.0188,105200.0],["1993-07-19",2.0437,2.0686,2.0437,2.0562,71200.0],["1993-07-20",2.0935,2.106,2.0686,2.0748,190400.0],["1993-07-21",2.0686,2.0748,2.0686,2.0748,11200.0],["1993-07-22",2.0686,2.0686,2.0188,2.0437,42000.0],["1993-07-23",2.0562,2.0624,2.0562,2.0562,11600.0],["1993-07-26",2.0312,2.0437,2.0188,2.0437,52800.0],["1993-07-27",2.0437,2.0499,2.0312,2.0499,10800.0],["1993-07-28",2.0437,2.0437,2.0312,2.0437,24800.0],["1993-07-29",2.0312,2.0375,2.0188,2.0375,170800.0],["1993-07-30",2.0188,2.0375,2.0125,2.0375,68000.0],["1993-08-02",2.0499,2.0686,2.0499,2.0686,41600.0],["1993-08-03",2.0748,2.106,2.0748,2.106,78800.0],["1993-08-04",2.0998,2.0998,2.0873,2.0873,20000.0],["1993-08-05",2.0748,2.0748,2.0624,2.0748,26000.0],["1993-08-06",2.0624,2.0686,2.0312,2.0562,115200.0],["1993-08-09",2.0499,2.0499,2.0188,2.025,98400.0],["1993-08-10",2.0375,2.0437,2.0312,2.0437,14400.0],["1993-08-11",2.0437,2.0499,2.0312,2.0437,6800.0],["1993-08-12",2.0562,2.0624,2.0437,2.0499,10000.0],["1993-08-13",2.025,2.025,2.0125,2.025,45200.0],["1993-08-16",2.025,2.0624,2.025,2.0499,76800.0],["1993-08-17",2.0562,2.0624,2.0437,2.0562,66800.0],["1993-08-18",2.0686,2.1122,2.0624,2.1122,40000.0],["1993-08-19",2.106,2.106,2.0811,2.0935,39200.0],["1993-08-20",2.106,2.1185,2.106,2.1122,74400.0],["1993-08-23",2.1185,2.1247,2.1122,2.1185,108800.0],["1993-08-24",2.1247,2.1309,2.1185,2.1309,14400.0],["1993-08-25",2.1372,2.1434,2.1372,2.1372,9600.0],["1993-08-26",2.1496,2.1808,2.1496,2.1745,54800.0],["1993-08-27",2.1932,2.2306,2.1932,2.2119,44400.0],["1993-08-30",2.2182,2.2182,2.1995,2.1995,18000.0],["1993-08-31",2.2306,2.2306,2.2182,2.2306,19600.0],["1993-09-01",2.2244,2.2368,2.2244,2.2306,21600.0],["1993-09-02",2.2368,2.2431,2.2244,2.2306,9200.0],["1993-09-03",2.2368,2.2431,2.2244,2.2368,14000.0],["1993-09-07",2.2244,2.2244,2.1932,2.2057,138000.0],["1993-09-08",2.2182,2.2306,2.1932,2.1932,253600.0],["1993-09-09",2.2306,2.2431,2.2244,2.2431,14400.0],["1993-09-10",2.2182,2.2182,2.1932,2.1932,14000.0],["1993-09-13",2.2057,2.2119,2.1621,2.1683,90000.0],["1993-09-14",2.1808,2.1932,2.1683,2.1808,114000.0],["1993-09-15",2.1372,2.1372,2.1185,2.1309,140800.0],["1993-09-16",2.1434,2.1434,2.1122,2.1309,327600.0],["1993-09-17",2.1434,2.1496,2.1434,2.1496,5200.0],["1993-09-20",2.1372,2.1372,2.1185,2.1185,37600.0],["1993-09-21",2.1185,2.1309,2.0935,2.106,184000.0],["1993-09-22",2.1122,2.1122,2.106,2.1122,4800.0],["1993-09-23",2.1185,2.1185,2.0998,2.1122,9600.0],["1993-09-24",2.106,2.1122,2.0998,2.1122,290800.0],["1993-09-27",2.1247,2.1683,2.1247,2.1621,90000.0],["1993-09-28",2.1496,2.1496,2.1309,2.1434,11200.0],["1993-09-29",2.1185,2.1185,2.0935,2.0998,12400.0],["1993-09-30",2.0811,2.0935,2.0811,2.0811,14400.0],["1993-10-01",2.0624,2.0811,2.0562,2.0811,34800.0],["1993-10-04",2.0811,2.106,2.0811,2.0998,14000.0],["1993-10-05",2.0935,2.0935,2.0873,2.0935,13600.0],["1993-10-06",2.0935,2.1185,2.0935,2.1185,113200.0],["1993-10-07",2.1185,2.1185,2.106,2.1122,16000.0],["1993-10-08",2.1122,2.1683,2.1122,2.1558,53600.0],["1993-10-11",2.1496,2.1496,2.1372,2.1372,19200.0],["1993-10-12",2.1309,2.1309,2.1185,2.1185,41600.0],["1993-10-13",2.0873,2.0873,2.0624,2.0686,70800.0],["1993-10-14",2.0686,2.0686,2.0499,2.0686,8000.0],["1993-10-15",2.0312,2.0312,2.025,2.025,64400.0],["1993-10-18",2.0188,2.0188,1.9938,1.9938,134400.0],["1993-10-19",1.9752,1.9814,1.9565,1.9689,102400.0],["1993-10-20",1.9689,2.0188,1.9689,2.0188,191200.0],["1993-10-21",2.0312,2.0375,2.0312,2.0375,29600.0],["1993-10-22",2.0375,2.0375,2.025,2.0375,17200.0],["1993-10-25",2.0437,2.0499,2.0437,2.0499,5600.0],["1993-10-26",2.0499,2.0686,2.0499,2.0562,23600.0],["1993-10-27",2.025,2.0312,2.025,2.0312,173600.0],["1993-10-28",2.0312,2.0562,2.0312,2.0562,162800.0],["1993-10-29",2.0624,2.0624,2.0499,2.0562,195600.0],["1993-11-01",2.0375,2.0375,2.0312,2.0375,116400.0],["1993-11-02",2.0437,2.0437,2.025,2.0312,68800.0],["1993-11-03",2.0375,2.0437,2.0188,2.0312,462000.0],["1993-11-04",2.025,2.0312,2.0188,2.025,160000.0],["1993-11-05",1.9938,2.0125,1.9814,2.0125,465600.0],["1993-11-08",2.0001,2.0001,1.9814,1.9938,164000.0],["1993-11-09",1.9814,1.9814,1.9378,1.9502,142400.0],["1993-11-10",1.944,1.9565,1.9378,1.9502,85200.0],["1993-11-11",1.9315,1.9315,1.9253,1.9315,32800.0],["1993-11-12",1.9253,1.9752,1.9191,1.9689,112800.0],["1993-11-15",1.9689,1.9752,1.9689,1.9752,37600.0],["1993-11-16",1.9689,1.9752,1.9565,1.9752,84000.0],["1993-11-17",1.9814,1.9814,1.9689,1.9752,62800.0],["1993-11-18",1.9938,2.025,1.9938,2.0125,34000.0],["1993-11-19",2.0125,2.0125,1.9938,2.0125,14800.0],["1993-11-22",2.0063,2.0375,2.0063,2.0188,7200.0],["1993-11-23",2.0437,2.0562,2.0437,2.0437,13200.0],["1993-11-24",2.0686,2.0998,2.0686,2.0998,31600.0],["1993-11-26",2.1247,2.1372,2.1122,2.1122,14400.0],["1993-11-29",2.1309,2.1558,2.1247,2.1558,168800.0],["1993-11-30",2.1558,2.1558,2.1247,2.1496,178800.0],["1993-12-01",2.187,2.1932,2.1683,2.1932,33200.0],["1993-12-02",2.2119,2.2244,2.2057,2.2057,153200.0],["1993-12-03",2.1683,2.1683,2.1496,2.1621,93600.0],["1993-12-06",2.187,2.2119,2.187,2.2057,39600.0],["1993-12-07",2.2057,2.2244,2.2057,2.2244,17200.0],["1993-12-08",2.2244,2.268,2.2244,2.2493,66400.0],["1993-12-09",2.268,2.2929,2.268,2.2929,108000.0],["1993-12-10",2.268,2.3116,2.268,2.3116,68400.0],["1993-12-13",2.2929,2.3054,2.2742,2.2992,215200.0],["1993-12-14",2.2992,2.3054,2.2867,2.2929,161600.0],["1993-12-15",2.2867,2.2867,2.2618,2.2805,10800.0],["1993-12-16",2.3054,2.3116,2.2992,2.3116,59200.0],["1993-12-17",2.3178,2.3428,2.3178,2.3365,30000.0],["1993-12-20",2.3241,2.3428,2.3241,2.3303,18400.0],["1993-12-21",2.3428,2.3428,2.3178,2.3241,21200.0],["1993-12-22",2.3241,2.3365,2.3178,2.3241,8800.0],["1993-12-23",2.3677,2.3802,2.3615,2.3739,20400.0],["1993-12-27",2.3615,2.4051,2.3615,2.4051,34800.0],["1993-12-28",2.3988,2.4051,2.3988,2.3988,8400.0],["1993-12-29",2.4487,2.4549,2.43,2.43,72000.0],["1993-12-30",2.43,2.4425,2.43,2.4362,5200.0],["1993-12-31",2.4425,2.4487,2.4362,2.4362,11600.0],["1994-01-03",2.4425,2.4425,2.4051,2.4175,93600.0],["1994-01-04",2.4798,2.5422,2.4798,2.5359,140400.0],["1994-01-05",2.511,2.5235,2.4985,2.5172,130800.0],["1994-01-06",2.5048,2.511,2.4612,2.4736,160800.0],["1994-01-07",2.5048,2.5484,2.5048,2.5422,127200.0],["1994-01-10",2.5608,2.5671,2.5484,2.5484,34400.0],["1994-01-11",2.5671,2.5733,2.5546,2.5608,43200.0],["1994-01-12",2.5546,2.5546,2.5048,2.5235,68400.0],["1994-01-13",2.4549,2.4798,2.4425,2.4798,150000.0],["1994-01-14",2.4487,2.4674,2.4487,2.4549,67200.0],["1994-01-17",2.4487,2.4612,2.4487,2.4612,28800.0],["1994-01-18",2.4736,2.4985,2.4736,2.4861,42400.0],["1994-01-19",2.5172,2.5484,2.5172,2.5422,36000.0],["1994-01-20",2.6356,2.6543,2.6169,2.6418,151200.0],["1994-01-21",2.6543,2.6855,2.6418,2.6605,32000.0],["1994-01-24",2.6418,2.6543,2.6169,2.6418,175200.0],["1994-01-25",2.5982,2.6107,2.5733,2.592,163200.0],["1994-01-26",2.5858,2.592,2.5671,2.592,29200.0],["1994-01-27",2.5858,2.6107,2.5733,2.5982,52000.0],["1994-01-28",2.6294,2.6481,2.6294,2.6418,77200.0],["1994-01-31",2.7042,2.7291,2.7042,2.7228,166000.0],["1994-02-01",2.6792,2.6917,2.6668,2.6917,79200.0],["1994-02-02",2.6917,2.7228,2.6855,2.7228,44000.0],["1994-02-03",2.7228,2.7228,2.6543,2.6605,338400.0],["1994-02-04",2.6356,2.6356,2.5671,2.5733,72000.0],["1994-02-07",2.5422,2.6232,2.5297,2.6232,643600.0],["1994-02-08",2.6294,2.6294,2.6107,2.6107,38800.0],["1994-02-09",2.5795,2.5982,2.5795,2.592,155200.0],["1994-02-10",2.5733,2.5733,2.5422,2.5422,65200.0],["1994-02-11",2.5172,2.5235,2.4923,2.5048,34000.0],["1994-02-14",2.4923,2.5359,2.4861,2.5359,82800.0],["1994-02-15",2.5359,2.5359,2.5235,2.5359,13200.0],["1994-02-16",2.5359,2.5795,2.5359,2.5795,38400.0],["1994-02-17",2.5671,2.5733,2.5608,2.5608,21200.0],["1994-02-18",2.5422,2.5422,2.5297,2.5359,34800.0],["1994-02-22",2.4425,2.4487,2.4362,2.4487,113600.0],["1994-02-23",2.4612,2.4923,2.4612,2.4798,227200.0],["1994-02-24",2.4923,2.4923,2.4674,2.4798,18400.0],["1994-02-25",2.4674,2.4923,2.4674,2.4923,38800.0],["1994-02-28",2.5546,2.5671,2.5546,2.5671,65200.0],["1994-03-01",2.6418,2.6418,2.5858,2.592,157600.0],["1994-03-02",2.5671,2.5671,2.5235,2.5671,73600.0],["1994-03-03",2.5422,2.5546,2.5235,2.5484,65200.0],["1994-03-04",2.5422,2.5546,2.5359,2.5546,21200.0],["1994-03-07",2.5795,2.5858,2.5671,2.5795,16000.0],["1994-03-08",2.5733,2.5733,2.5484,2.5546,24000.0],["1994-03-09",2.592,2.592,2.5671,2.5795,283200.0],["1994-03-10",2.5795,2.592,2.5733,2.5795,16000.0],["1994-03-11",2.5608,2.5608,2.5422,2.5422,30400.0],["1994-03-14",2.5608,2.5795,2.5608,2.5795,24000.0],["1994-03-15",2.5671,2.5795,2.5671,2.5671,13200.0],["1994-03-16",2.5858,2.5982,2.5858,2.5982,39200.0],["1994-03-17",2.6169,2.6481,2.6169,2.6481,38000.0],["1994-03-18",2.6368,2.6368,2.6179,2.6368,10000.0],["1994-03-21",2.6053,2.6116,2.5927,2.6053,17600.0],["1994-03-22",2.6179,2.6368,2.6179,2.6368,2800.0],["1994-03-23",2.6305,2.6305,2.5865,2.5865,90800.0],["1994-03-24",2.5865,2.6053,2.5739,2.5739,238400.0],["1994-03-25",2.5739,2.6053,2.5739,2.6053,101200.0],["1994-03-28",2.6179,2.6179,2.5802,2.6053,95200.0],["1994-03-29",2.5927,2.5927,2.5676,2.5676,30000.0],["1994-03-30",2.5361,2.5361,2.5172,2.5172,20800.0],["1994-03-31",2.5046,2.5109,2.4858,2.5109,71600.0],["1994-04-04",2.4669,2.4669,2.4354,2.4543,80800.0],["1994-04-05",2.4606,2.5235,2.4606,2.5235,55200.0],["1994-04-06",2.5298,2.555,2.5298,2.555,77600.0],["1994-04-07",2.5739,2.5865,2.5739,2.5802,24800.0],["1994-04-08",2.5802,2.5802,2.555,2.5802,27200.0],["1994-04-11",2.5927,2.6053,2.5927,2.599,6800.0],["1994-04-12",2.599,2.6053,2.599,2.6053,7600.0],["1994-04-13",2.6179,2.6368,2.6053,2.6053,67200.0],["1994-04-14",2.6179,2.6305,2.6179,2.6179,19200.0],["1994-04-15",2.5927,2.599,2.5802,2.5865,57200.0],["1994-04-18",2.5802,2.5802,2.5676,2.5739,21600.0],["1994-04-19",2.5298,2.5298,2.4984,2.5172,76000.0],["1994-04-20",2.5046,2.5046,2.4795,2.4858,74400.0],["1994-04-21",2.4858,2.5046,2.4795,2.4795,121200.0],["1994-04-22",2.4921,2.5109,2.4921,2.5109,63200.0],["1994-04-25",2.5046,2.5109,2.4984,2.5109,44000.0],["1994-04-26",2.5298,2.555,2.5298,2.555,20800.0],["1994-04-28",2.5865,2.599,2.5865,2.599,10000.0],["1994-04-29",2.599,2.6368,2.599,2.6368,38000.0],["1994-05-02",2.6368,2.6368,2.6368,2.6368,3600.0],["1994-05-03",2.6179,2.6179,2.5865,2.6116,20000.0],["1994-05-04",2.6116,2.6116,2.5802,2.5927,16800.0],["1994-05-05",2.5802,2.5865,2.5676,2.5676,54000.0],["1994-05-06",2.5676,2.6305,2.5676,2.6305,14800.0],["1994-05-09",2.555,2.5676,2.555,2.5676,34800.0],["1994-05-10",2.5676,2.5802,2.5487,2.5802,18000.0],["1994-05-11",2.5739,2.6053,2.5739,2.5865,129600.0],["1994-05-12",2.5865,2.6116,2.5865,2.6116,3600.0],["1994-05-13",2.6305,2.6305,2.6179,2.6242,157200.0],["1994-05-16",2.6242,2.6557,2.6242,2.6431,160000.0],["1994-05-17",2.6871,2.7312,2.6871,2.706,72000.0],["1994-05-18",2.6809,2.706,2.6557,2.6934,22000.0],["1994-05-19",2.6809,2.6934,2.6683,2.6934,12400.0],["1994-05-20",2.6871,2.6871,2.6683,2.6809,20000.0],["1994-05-23",2.6683,2.6809,2.6557,2.6683,10000.0],["1994-05-24",2.6683,2.6683,2.6683,2.6683,6000.0],["1994-05-25",2.6179,2.6179,2.599,2.6116,19600.0],["1994-05-26",2.6116,2.6116,2.599,2.6053,4800.0],["1994-05-27",2.599,2.6116,2.5865,2.6116,288000.0],["1994-05-31",2.5927,2.6242,2.5927,2.6242,66800.0],["1994-06-01",2.599,2.6116,2.5865,2.5927,83200.0],["1994-06-02",2.6053,2.6053,2.5235,2.5235,204400.0],["1994-06-03",2.5172,2.5298,2.4858,2.5298,228400.0],["1994-06-06",2.5298,2.5361,2.5235,2.5298,13200.0],["1994-06-07",2.5361,2.5613,2.5361,2.555,12800.0],["1994-06-08",2.6179,2.6179,2.6116,2.6179,74800.0],["1994-06-09",2.6242,2.6557,2.6179,2.6557,48000.0],["1994-06-10",2.662,2.6746,2.662,2.6683,22400.0],["1994-06-13",2.6431,2.6871,2.6431,2.6871,72800.0],["1994-06-14",2.6997,2.7123,2.6871,2.6871,58800.0],["1994-06-15",2.6934,2.7123,2.6809,2.6809,64000.0],["1994-06-16",2.6683,2.6934,2.6557,2.6746,25200.0],["1994-06-17",2.6746,2.6809,2.6683,2.6809,4400.0],["1994-06-20",2.6683,2.6683,2.6431,2.6431,52400.0],["1994-06-21",2.6431,2.6431,2.6053,2.6179,10000.0],["1994-06-22",2.6179,2.6494,2.6179,2.6242,34800.0],["1994-06-23",2.6116,2.6305,2.6116,2.6242,49200.0],["1994-06-24",2.6242,2.6242,2.5927,2.6053,4400.0],["1994-06-27",2.6053,2.6242,2.5927,2.6053,42400.0],["1994-06-28",2.6116,2.6116,2.5865,2.6053,27200.0],["1994-06-29",2.6179,2.6179,2.6179,2.6179,400.0],["1994-06-30",2.599,2.6179,2.5927,2.6179,36000.0],["1994-07-01",2.6179,2.6179,2.6053,2.6053,4000.0],["1994-07-05",2.6053,2.6116,2.599,2.599,12400.0],["1994-07-06",2.599,2.6116,2.599,2.599,8800.0],["1994-07-07",2.6053,2.6053,2.5927,2.5927,3200.0],["1994-07-08",2.5865,2.599,2.5802,2.599,28800.0],["1994-07-11",2.6116,2.6179,2.599,2.599,17600.0],["1994-07-12",2.5927,2.599,2.5676,2.5802,11600.0],["1994-07-13",2.5802,2.599,2.5802,2.599,17200.0],["1994-07-14",2.6368,2.662,2.6368,2.662,40800.0],["1994-07-15",2.6683,2.6809,2.6683,2.6809,7600.0],["1994-07-18",2.6871,2.6871,2.6871,2.6871,25600.0],["1994-07-19",2.6997,2.7123,2.6871,2.7123,84000.0],["1994-07-20",2.7123,2.7123,2.6809,2.6809,16800.0],["1994-07-21",2.6871,2.6997,2.6871,2.6934,18000.0],["1994-07-22",2.6809,2.6871,2.6683,2.6871,13200.0],["1994-07-25",2.6934,2.6934,2.6934,2.6934,4400.0],["1994-07-26",2.6683,2.6746,2.6431,2.662,164800.0],["1994-07-27",2.662,2.662,2.6368,2.6368,46400.0],["1994-07-28",2.6557,2.6683,2.6557,2.6557,27600.0],["1994-07-29",2.6368,2.7186,2.6368,2.7123,154000.0],["1994-08-01",2.7438,2.7941,2.7438,2.7752,18800.0],["1994-08-02",2.7941,2.8319,2.7941,2.813,81200.0],["1994-08-03",2.7564,2.7878,2.7501,2.7878,8000.0],["1994-08-04",2.769,2.769,2.7375,2.7501,59200.0],["1994-08-05",2.7438,2.7878,2.7438,2.7815,28000.0],["1994-08-08",2.7752,2.7878,2.769,2.769,5600.0],["1994-08-09",2.7564,2.7627,2.7438,2.7564,4000.0],["1994-08-10",2.7438,2.7564,2.7438,2.7564,44800.0],["1994-08-11",2.7564,2.7564,2.7249,2.7438,3200.0],["1994-08-12",2.7438,2.7627,2.7438,2.7627,5600.0],["1994-08-15",2.7501,2.7564,2.7375,2.7438,8800.0],["1994-08-16",2.7564,2.7564,2.7438,2.7501,2800.0],["1994-08-17",2.7438,2.7941,2.7438,2.7815,6400.0],["1994-08-18",2.7312,2.7375,2.7312,2.7375,19200.0],["1994-08-19",2.7123,2.7186,2.6997,2.7123,39200.0],["1994-08-22",2.6871,2.6934,2.6683,2.6871,25600.0],["1994-08-23",2.6871,2.7123,2.6809,2.7123,56000.0],["1994-08-24",2.7123,2.7312,2.7123,2.7312,23600.0],["1994-08-25",2.7312,2.7564,2.7312,2.7564,21600.0],["1994-08-26",2.7564,2.7564,2.7375,2.7438,10800.0],["1994-08-29",2.7312,2.7375,2.7186,2.7186,40000.0],["1994-08-30",2.7312,2.769,2.7312,2.7627,12400.0],["1994-08-31",2.769,2.7752,2.7564,2.7564,92400.0],["1994-09-01",2.7627,2.7627,2.7438,2.7627,10400.0],["1994-09-02",2.7564,2.7815,2.7564,2.7815,38800.0],["1994-09-06",2.7752,2.7815,2.7752,2.7815,13600.0],["1994-09-07",2.7941,2.813,2.7815,2.7878,19600.0],["1994-09-08",2.8067,2.8067,2.7878,2.7941,19200.0],["1994-09-09",2.8256,2.8256,2.7941,2.813,88400.0],["1994-09-12",2.8193,2.8193,2.8067,2.8193,12800.0],["1994-09-13",2.7878,2.8067,2.7878,2.8004,48800.0],["1994-09-14",2.7815,2.7815,2.7564,2.769,25200.0],["1994-09-15",2.7564,2.7941,2.7564,2.7941,16400.0],["1994-09-16",2.8067,2.8319,2.8067,2.8256,10000.0],["1994-09-19",2.8067,2.8319,2.8067,2.8319,8000.0],["1994-09-20",2.8256,2.8445,2.8256,2.8319,7200.0],["1994-09-21",2.8445,2.8571,2.8319,2.8508,54800.0],["1994-09-22",2.8319,2.8508,2.8319,2.8508,9600.0],["1994-09-23",2.8634,2.8634,2.8571,2.8634,6000.0],["1994-09-26",2.8634,2.8885,2.8634,2.8822,16400.0],["1994-09-27",2.9074,2.9137,2.9074,2.9074,42800.0],["1994-09-28",2.92,2.9452,2.92,2.9452,19200.0],["1994-09-29",2.9263,2.9263,2.8822,2.8948,47600.0],["1994-09-30",2.8759,2.8948,2.8571,2.8759,16400.0],["1994-10-03",2.8382,2.8696,2.8382,2.8696,27600.0],["1994-10-04",2.8696,2.8696,2.8508,2.8508,7200.0],["1994-10-05",2.8634,2.8634,2.8571,2.8571,3600.0],["1994-10-06",2.8583,2.8583,2.8583,2.8583,5200.0],["1994-10-07",2.8583,2.871,2.8583,2.871,3600.0],["1994-10-10",2.871,2.871,2.8583,2.871,9200.0],["1994-10-11",2.8774,2.9091,2.8774,2.8837,17200.0],["1994-10-12",2.8964,2.8964,2.8964,2.8964,3520400.0],["1994-10-13",2.9091,2.9282,2.9091,2.9282,27200.0],["1994-10-14",2.9282,2.9282,2.9155,2.9218,147600.0],["1994-10-17",2.9346,2.9346,2.9282,2.9282,12000.0],["1994-10-18",2.9218,2.9346,2.9218,2.9346,63200.0],["1994-10-19",2.9282,2.9346,2.9218,2.9218,141200.0],["1994-10-20",2.9155,2.9155,2.8964,2.8964,100000.0],["1994-10-21",2.8837,2.8901,2.8837,2.8837,4000.0],["1994-10-24",2.9091,2.9155,2.9028,2.9028,81200.0],["1994-10-25",2.8964,2.8964,2.8837,2.8837,77200.0],["1994-10-26",2.8837,2.8901,2.8583,2.871,166400.0],["1994-10-27",2.8774,2.8964,2.8774,2.8964,44000.0],["1994-10-28",2.871,2.8837,2.871,2.871,65200.0],["1994-10-31",2.8774,2.8964,2.871,2.8964,17600.0],["1994-11-01",2.8837,2.9091,2.8837,2.9091,6000.0],["1994-11-02",2.8964,2.9282,2.8837,2.8901,20800.0],["1994-11-03",2.8901,2.8901,2.8202,2.8202,20800.0],["1994-11-04",2.8266,2.8393,2.8202,2.8393,20800.0],["1994-11-07",2.8012,2.8075,2.7821,2.7885,20800.0],["1994-11-08",2.7948,2.8075,2.7948,2.8012,10800.0],["1994-11-09",2.8139,2.8139,2.7694,2.7694,26400.0],["1994-11-10",2.7821,2.7948,2.7821,2.7885,8800.0],["1994-11-11",2.7631,2.7631,2.7313,2.7313,12400.0],["1994-11-14",2.7313,2.744,2.7313,2.744,8000.0],["1994-11-15",2.7758,2.8202,2.7758,2.8202,65200.0],["1994-11-16",2.7821,2.8075,2.7821,2.8075,17200.0],["1994-11-17",2.7885,2.7885,2.7758,2.7821,45600.0],["1994-11-18",2.7694,2.7694,2.7567,2.7567,11200.0],["1994-11-21",2.7758,2.7758,2.7567,2.7694,14000.0],["1994-11-22",2.7694,2.7694,2.7313,2.7313,72800.0],["1994-11-23",2.6868,2.6932,2.6678,2.6678,19600.0],["1994-11-25",2.6424,2.6551,2.6424,2.6551,24000.0],["1994-11-28",2.6741,2.6805,2.6741,2.6741,43200.0],["1994-11-29",2.6741,2.7059,2.6741,2.7059,8800.0],["1994-11-30",2.7186,2.7313,2.7186,2.7249,31200.0],["1994-12-01",2.7249,2.7313,2.7186,2.7313,6800.0],["1994-12-02",2.6932,2.7186,2.6932,2.7186,16000.0],["1994-12-05",2.7059,2.7059,2.6995,2.6995,10000.0],["1994-12-06",2.6932,2.6932,2.6932,2.6932,400.0],["1994-12-07",2.6932,2.6932,2.6805,2.6932,154400.0],["1994-12-08",2.6932,2.6932,2.6868,2.6932,8400.0],["1994-12-09",2.6678,2.6678,2.6614,2.6678,6800.0],["1994-12-12",2.6551,2.6551,2.6233,2.6297,8000.0],["1994-12-13",2.6043,2.6233,2.6043,2.6233,17200.0],["1994-12-14",2.6233,2.6297,2.6233,2.6297,10800.0],["1994-12-15",2.6297,2.6424,2.6233,2.6233,6000.0],["1994-12-16",2.6424,2.6678,2.6424,2.6551,94000.0],["1994-12-19",2.6487,2.6551,2.6487,2.6487,5600.0],["1994-12-20",2.6487,2.6678,2.6487,2.6551,15200.0],["1994-12-21",2.6614,2.6614,2.6424,2.6614,4800.0],["1994-12-22",2.6614,2.6614,2.6614,2.6614,14000.0],["1994-12-23",2.6487,2.6487,2.6424,2.6424,22400.0],["1994-12-27",2.636,2.636,2.6106,2.617,24000.0],["1994-12-28",2.6551,2.6551,2.6424,2.6551,8400.0],["1994-12-29",2.6487,2.6487,2.6424,2.6487,4400.0],["1994-12-30",2.6614,2.6741,2.6551,2.6741,10800.0],["1995-01-03",2.6741,2.6805,2.6614,2.6678,13600.0],["1995-01-04",2.6614,2.6614,2.617,2.617,36800.0],["1995-01-05",2.5979,2.5979,2.5661,2.5725,10400.0],["1995-01-06",2.5725,2.5725,2.5598,2.5725,15600.0],["1995-01-09",2.5725,2.5788,2.5661,2.5661,20000.0],["1995-01-10",2.528,2.528,2.5153,2.5217,14800.0],["1995-01-11",2.5217,2.5344,2.5153,2.528,72000.0],["1995-01-12",2.528,2.5344,2.5153,2.5153,32800.0],["1995-01-13",2.5153,2.5471,2.5153,2.5471,29200.0],["1995-01-16",2.5407,2.5407,2.528,2.528,3200.0],["1995-01-17",2.5217,2.5344,2.5217,2.5217,28000.0],["1995-01-18",2.5217,2.5725,2.5217,2.5598,34400.0],["1995-01-19",2.5471,2.5661,2.528,2.5661,51600.0],["1995-01-20",2.528,2.528,2.509,2.5217,23600.0],["1995-01-23",2.4963,2.4963,2.4709,2.4836,68400.0],["1995-01-24",2.5026,2.5153,2.4963,2.4963,75200.0],["1995-01-25",2.509,2.5217,2.509,2.5153,226400.0],["1995-01-26",2.528,2.5598,2.528,2.5471,88800.0],["1995-01-27",2.5407,2.5407,2.5407,2.5407,8800.0],["1995-01-30",2.528,2.5407,2.5153,2.5153,31200.0],["1995-01-31",2.5153,2.5153,2.4963,2.509,168000.0],["1995-02-01",2.509,2.5153,2.5026,2.5026,15600.0],["1995-02-02",2.5153,2.5153,2.5026,2.5026,2800.0],["1995-02-03",2.5026,2.5026,2.4772,2.4772,8400.0],["1995-02-06",2.4645,2.4645,2.4391,2.4391,21200.0],["1995-02-07",2.4391,2.4391,2.4264,2.4264,9200.0],["1995-02-08",2.4264,2.4264,2.4073,2.4137,12400.0],["1995-02-09",2.4073,2.4328,2.401,2.4201,31200.0],["1995-02-10",2.4201,2.4328,2.4137,2.4137,16000.0],["1995-02-13",2.4264,2.4455,2.4264,2.4328,10400.0],["1995-02-14",2.4391,2.4455,2.4264,2.4391,4000.0],["1995-02-15",2.4201,2.4201,2.3629,2.3692,27200.0],["1995-02-16",2.3629,2.3883,2.3629,2.3883,13600.0],["1995-02-17",2.3629,2.3629,2.3121,2.3375,64000.0],["1995-02-21",2.3375,2.3438,2.3375,2.3438,6400.0],["1995-02-22",2.3438,2.3883,2.3438,2.3819,11600.0],["1995-02-23",2.3883,2.4455,2.3883,2.4455,20000.0],["1995-02-24",2.4328,2.4518,2.3883,2.4518,59200.0],["1995-02-27",2.4391,2.4391,2.4073,2.4264,50800.0],["1995-02-28",2.4137,2.4137,2.4073,2.4073,10800.0],["1995-03-01",2.4073,2.4328,2.4073,2.4201,19600.0],["1995-03-02",2.4137,2.4582,2.4137,2.4582,11200.0],["1995-03-03",2.4645,2.4645,2.4582,2.4582,17200.0],["1995-03-06",2.4582,2.4709,2.4518,2.4518,12800.0],["1995-03-07",2.4264,2.4455,2.4264,2.4391,5600.0],["1995-03-08",2.4963,2.5026,2.4899,2.4963,11200.0],["1995-03-09",2.5026,2.5153,2.4963,2.5026,16800.0],["1995-03-10",2.4899,2.5026,2.4899,2.5026,17200.0],["1995-03-13",2.4772,2.4836,2.4645,2.4645,21600.0],["1995-03-14",2.4772,2.4963,2.4772,2.4963,17600.0],["1995-03-15",2.5026,2.5026,2.4963,2.5026,7600.0],["1995-03-16",2.4963,2.5217,2.4963,2.5153,22400.0],["1995-03-17",2.5217,2.528,2.5153,2.5217,22800.0],["1995-03-20",2.5407,2.5407,2.5344,2.5407,32400.0],["1995-03-21",2.5407,2.5804,2.5407,2.5661,39200.0],["1995-03-22",2.5661,2.5852,2.5661,2.5661,17200.0],["1995-03-23",2.5661,2.5788,2.5661,2.5788,8000.0],["1995-03-24",2.5725,2.5788,2.5661,2.5661,6400.0],["1995-03-27",2.5916,2.5916,2.5852,2.5916,6400.0],["1995-03-28",2.5852,2.5852,2.5788,2.5788,3600.0],["1995-03-29",2.5916,2.6043,2.5916,2.5916,8800.0],["1995-03-30",2.6487,2.6551,2.6297,2.6297,9200.0],["1995-03-31",2.5958,2.6791,2.5958,2.6663,47200.0],["1995-04-03",2.6599,2.6791,2.6599,2.6727,27600.0],["1995-04-04",2.6599,2.6663,2.6535,2.6599,13600.0],["1995-04-05",2.6727,2.6727,2.6599,2.6599,5600.0],["1995-04-06",2.6663,2.6727,2.6663,2.6727,6400.0],["1995-04-07",2.692,2.6984,2.6856,2.692,17600.0],["1995-04-10",2.6791,2.6791,2.6727,2.6727,5200.0],["1995-04-11",2.6791,2.6791,2.6791,2.6791,5600.0],["1995-04-12",2.6663,2.6727,2.6663,2.6727,11600.0],["1995-04-13",2.6663,2.6791,2.6663,2.6663,11200.0],["1995-04-17",2.6663,2.7048,2.6663,2.7048,7600.0],["1995-04-18",2.6791,2.6791,2.6791,2.6791,1200.0],["1995-04-19",2.6791,2.6791,2.6535,2.6663,10000.0],["1995-04-20",2.6663,2.6663,2.6407,2.6407,2800.0],["1995-04-21",2.6279,2.6535,2.6279,2.6535,6800.0],["1995-04-24",2.6535,2.6535,2.6279,2.6279,58800.0],["1995-04-25",2.6279,2.6343,2.615,2.615,14000.0],["1995-04-26",2.6215,2.6215,2.5958,2.5958,7200.0],["1995-04-27",2.6279,2.6471,2.6279,2.6407,8400.0],["1995-04-28",2.6471,2.6599,2.6407,2.6407,6000.0],["1995-05-01",2.6407,2.6599,2.6407,2.6535,2400.0],["1995-05-02",2.6663,2.6791,2.6599,2.6663,12000.0],["1995-05-03",2.6663,2.6663,2.6471,2.6471,3600.0],["1995-05-04",2.6535,2.6663,2.6471,2.6471,45600.0],["1995-05-05",2.6407,2.6407,2.6022,2.6022,18800.0],["1995-05-08",2.5958,2.6407,2.5958,2.6407,14000.0],["1995-05-09",2.6215,2.6215,2.5958,2.5958,11600.0],["1995-05-10",2.6022,2.6022,2.583,2.583,13600.0],["1995-05-11",2.5894,2.6022,2.5894,2.6022,1200.0],["1995-05-12",2.6022,2.615,2.6022,2.6086,40800.0],["1995-05-15",2.615,2.615,2.6086,2.6086,9200.0],["1995-05-16",2.6086,2.6407,2.6086,2.6407,8800.0],["1995-05-17",2.6343,2.6471,2.6343,2.6407,12000.0],["1995-05-18",2.6727,2.6727,2.6471,2.6599,22400.0],["1995-05-19",2.6343,2.6535,2.6343,2.6407,19200.0],["1995-05-22",2.6279,2.6535,2.6215,2.6343,10000.0],["1995-05-23",2.6279,2.6407,2.6279,2.6279,4800.0],["1995-05-24",2.6663,2.7048,2.6663,2.7048,14800.0],["1995-05-25",2.7432,2.7561,2.7368,2.7368,7200.0],["1995-05-26",2.7496,2.7496,2.7048,2.7048,13200.0],["1995-05-30",2.6663,2.6663,2.6343,2.6343,17600.0],["1995-05-31",2.6407,2.6407,2.6407,2.6407,2000.0],["1995-06-01",2.6279,2.6535,2.6279,2.6535,4800.0],["1995-06-02",2.6663,2.692,2.6663,2.6727,11200.0],["1995-06-05",2.6791,2.692,2.6791,2.692,10400.0],["1995-06-06",2.7048,2.7432,2.6791,2.6791,81600.0],["1995-06-07",2.6856,2.7048,2.6856,2.7048,7200.0],["1995-06-08",2.7176,2.7176,2.7112,2.7176,58000.0],["1995-06-09",2.7048,2.7304,2.6984,2.7048,21600.0],["1995-06-12",2.7176,2.7176,2.6984,2.6984,8400.0],["1995-06-13",2.7112,2.7112,2.6856,2.692,6800.0],["1995-06-14",2.7048,2.7112,2.6984,2.6984,6800.0],["1995-06-15",2.692,2.7176,2.692,2.7176,14400.0],["1995-06-16",2.724,2.724,2.7112,2.724,6000.0],["1995-06-19",2.7176,2.7176,2.7048,2.7048,8400.0],["1995-06-20",2.692,2.724,2.692,2.7112,19600.0],["1995-06-21",2.7176,2.7625,2.7176,2.7496,15200.0],["1995-06-22",2.7432,2.7561,2.7432,2.7496,5200.0],["1995-06-23",2.7625,2.7625,2.7432,2.7561,32800.0],["1995-06-26",2.7625,2.7625,2.7112,2.7176,31200.0],["1995-06-27",2.724,2.724,2.7112,2.7112,8000.0],["1995-06-28",2.6984,2.6984,2.6663,2.6663,102400.0],["1995-06-29",2.6727,2.692,2.6663,2.6791,34800.0],["1995-06-30",2.6791,2.7112,2.6791,2.7112,5200.0],["1995-07-03",2.692,2.7561,2.6856,2.7432,14400.0],["1995-07-05",2.7561,2.7753,2.7561,2.7689,4000.0],["1995-07-06",2.7753,2.8137,2.7753,2.8137,7600.0],["1995-07-07",2.8714,2.8714,2.865,2.865,12400.0],["1995-07-10",2.8971,2.9227,2.8971,2.9099,18800.0],["1995-07-11",2.9163,2.9163,2.9163,2.9163,7200.0],["1995-07-12",2.9163,2.9355,2.9163,2.9355,6000.0],["1995-07-13",2.9547,2.9676,2.9419,2.9547,15600.0],["1995-07-14",2.9419,2.9996,2.9291,2.9612,18000.0],["1995-07-17",2.9868,2.9996,2.974,2.9804,12000.0],["1995-07-18",2.9547,2.9547,2.9227,2.9227,16800.0],["1995-07-19",2.9163,2.9163,2.865,2.865,27600.0],["1995-07-20",2.8714,2.8714,2.8586,2.8714,17200.0],["1995-07-21",2.8714,2.8714,2.8522,2.8522,2400.0],["1995-07-24",2.865,2.8971,2.865,2.8778,32400.0],["1995-07-25",2.8907,2.8971,2.8778,2.8907,15200.0],["1995-07-26",2.9483,2.9932,2.9483,2.9868,66400.0],["1995-07-27",2.9804,2.9868,2.9676,2.9676,8000.0],["1995-07-28",2.974,2.9996,2.974,2.9996,16800.0],["1995-07-31",2.9996,2.9996,2.974,2.9804,13200.0],["1995-08-01",2.9868,2.9868,2.9612,2.9676,5600.0],["1995-08-02",2.9676,2.9868,2.9676,2.974,6800.0],["1995-08-03",2.974,2.9868,2.974,2.974,6000.0],["1995-08-04",2.9868,2.9868,2.9804,2.9868,1600.0],["1995-08-07",2.9804,2.9868,2.9804,2.9868,6400.0],["1995-08-08",2.974,2.974,2.9547,2.9547,13200.0],["1995-08-09",2.9612,2.9612,2.9355,2.9355,6800.0],["1995-08-10",2.9483,2.974,2.9483,2.9612,8400.0],["1995-08-11",2.9355,2.9355,2.9163,2.9227,5200.0],["1995-08-14",2.8714,2.8842,2.8522,2.8842,9600.0],["1995-08-15",2.8842,2.8842,2.865,2.8778,24000.0],["1995-08-16",2.8778,2.8842,2.865,2.8714,8000.0],["1995-08-17",2.8778,2.8778,2.8522,2.8522,10400.0],["1995-08-18",2.865,2.8842,2.865,2.8778,9200.0],["1995-08-21",2.8586,2.865,2.8522,2.865,2800.0],["1995-08-22",2.8586,2.8586,2.8458,2.8522,6400.0],["1995-08-23",2.865,2.865,2.8522,2.8522,14800.0],["1995-08-24",2.8714,2.8778,2.865,2.865,21600.0],["1995-08-25",2.8842,2.8842,2.8586,2.8586,6000.0],["1995-08-28",2.8714,2.8907,2.8714,2.8907,3200.0],["1995-08-29",2.8714,2.8714,2.8458,2.8458,84400.0],["1995-08-30",2.8394,2.8458,2.8394,2.8458,16000.0],["1995-08-31",2.8458,2.8458,2.8073,2.833,44400.0],["1995-09-01",2.8202,2.833,2.8202,2.833,12400.0],["1995-09-05",2.8394,2.8394,2.8394,2.8394,400.0],["1995-09-06",2.8586,2.8842,2.8586,2.8586,9200.0],["1995-09-07",2.9035,2.9291,2.9035,2.9227,27200.0],["1995-09-08",2.9419,2.9547,2.9419,2.9419,2400.0],["1995-09-11",2.9419,2.9547,2.9291,2.9291,15200.0],["1995-09-12",2.9419,2.9419,2.9099,2.9419,19200.0],["1995-09-13",2.9291,2.9291,2.9227,2.9227,4000.0],["1995-09-14",2.9163,2.9227,2.9163,2.9227,4800.0],["1995-09-15",2.9099,2.9291,2.8971,2.8971,22800.0],["1995-09-18",2.9035,2.9035,2.9035,2.9035,8800.0],["1995-09-19",2.9035,2.9035,2.8778,2.8842,72800.0],["1995-09-20",2.8907,2.9291,2.8907,2.9291,75200.0],["1995-09-21",2.9355,2.974,2.9355,2.974,16400.0],["1995-09-22",2.9483,2.9547,2.9291,2.9291,4000.0],["1995-09-25",2.9291,2.9419,2.9291,2.9419,3600.0],["1995-09-26",2.9612,2.9804,2.9612,2.974,2800.0],["1995-09-27",2.9548,2.9868,2.9548,2.9868,2800.0],["1995-09-28",2.974,2.9804,2.9547,2.9804,5600.0],["1995-09-29",2.9932,2.9996,2.974,2.9868,8800.0],["1995-10-02",3.0509,3.0637,3.0509,3.0637,21600.0],["1995-10-03",3.0509,3.0509,3.0188,3.0253,16400.0],["1995-10-04",3.0445,3.0573,3.0317,3.0317,8000.0],["1995-10-05",3.0253,3.0317,3.0188,3.0188,21600.0],["1995-10-06",3.0188,3.0188,3.006,3.006,1200.0],["1995-10-09",2.9868,2.9868,2.9676,2.9676,15200.0],["1995-10-10",2.9227,2.9355,2.9099,2.9355,10000.0],["1995-10-11",2.9099,2.9547,2.9099,2.9547,12400.0],["1995-10-12",2.9612,2.9612,2.9483,2.9547,1600.0],["1995-10-13",2.974,2.9868,2.974,2.974,4000.0],["1995-10-16",2.974,3.0124,2.974,3.0124,8000.0],["1995-10-17",2.9996,2.9996,2.974,2.9868,8400.0],["1995-10-18",3.006,3.0253,2.9996,3.0253,26400.0],["1995-10-19",3.0253,3.0253,3.0253,3.0253,400.0],["1995-10-20",3.0216,3.0216,3.0021,3.0216,20000.0],["1995-10-23",3.0216,3.0216,2.9956,3.0086,31600.0],["1995-10-24",3.0086,3.0086,2.9565,2.9695,30800.0],["1995-10-25",2.9825,2.9956,2.9565,2.9565,34800.0],["1995-10-26",2.9435,2.95,2.9435,2.95,3600.0],["1995-10-27",2.9304,2.9304,2.8914,2.9044,6000.0],["1995-10-30",2.8914,2.9239,2.8914,2.9109,10400.0],["1995-10-31",2.9174,2.9304,2.9174,2.9304,7200.0],["1995-11-01",2.9174,2.9304,2.9174,2.9304,2000.0],["1995-11-02",2.9239,2.9695,2.9239,2.9695,32400.0],["1995-11-03",2.95,2.9825,2.95,2.9825,3600.0],["1995-11-06",3.0086,3.0346,2.976,3.0216,17600.0],["1995-11-07",3.0021,3.0281,2.9956,3.0151,8400.0],["1995-11-08",3.0021,3.0021,2.989,2.989,2800.0],["1995-11-09",3.0021,3.0216,3.0021,3.0216,5600.0],["1995-11-10",3.0216,3.0216,3.0086,3.0086,3600.0],["1995-11-13",3.0281,3.0281,3.0021,3.0086,8400.0],["1995-11-14",2.976,2.9956,2.976,2.9825,10400.0],["1995-11-15",2.9956,2.9956,2.9825,2.9956,90400.0],["1995-11-16",2.989,3.0021,2.989,2.989,56800.0],["1995-11-17",3.0021,3.0021,2.9825,2.9956,51200.0],["1995-11-20",2.9956,3.0086,2.9956,3.0086,1200.0],["1995-11-21",3.0346,3.0477,3.0216,3.0346,40000.0],["1995-11-22",3.0086,3.0086,3.0086,3.0086,1200.0],["1995-11-24",3.0542,3.0542,3.0542,3.0542,2400.0],["1995-11-27",3.0998,3.0998,3.0737,3.0802,10400.0],["1995-11-28",3.0998,3.0998,3.0867,3.0867,2400.0],["1995-11-29",3.0802,3.0802,3.0737,3.0737,8800.0],["1995-11-30",3.0477,3.0672,3.0477,3.0477,6000.0],["1995-12-01",3.0477,3.0477,3.0281,3.0281,8800.0],["1995-12-04",3.0281,3.0672,3.0281,3.0477,12400.0],["1995-12-05",3.0477,3.0998,3.0411,3.0998,16400.0],["1995-12-06",3.0932,3.1258,3.0737,3.0867,30400.0],["1995-12-07",3.0998,3.0998,3.0867,3.0932,2800.0],["1995-12-08",3.0281,3.0411,3.0086,3.0346,44400.0],["1995-12-11",3.0477,3.0477,3.0281,3.0346,4000.0],["1995-12-12",3.0477,3.0607,3.0411,3.0607,5600.0],["1995-12-13",3.0477,3.0737,3.0477,3.0672,18400.0],["1995-12-14",3.0607,3.0737,3.0607,3.0737,2400.0],["1995-12-15",3.0672,3.0867,3.0672,3.0802,82000.0],["1995-12-18",3.0802,3.0802,3.0542,3.0542,6000.0],["1995-12-19",3.0216,3.0216,3.0021,3.0086,14400.0],["1995-12-20",3.0216,3.0281,3.0086,3.0086,82000.0],["1995-12-21",2.9956,3.0021,2.9956,3.0021,26000.0],["1995-12-22",3.0021,3.0021,2.9695,3.0021,16000.0],["1995-12-26",3.0021,3.0021,3.0021,3.0021,0.0],["1995-12-27",3.0216,3.0737,3.0216,3.0737,11200.0],["1995-12-28",3.0607,3.0607,3.0216,3.0216,14800.0],["1995-12-29",3.0151,3.0216,2.9695,2.9956,10400.0],["1996-01-02",3.0086,3.0346,3.0086,3.0346,4800.0],["1996-01-03",3.0477,3.0477,3.0346,3.0346,27600.0],["1996-01-04",3.0346,3.0346,2.9956,3.0021,27200.0],["1996-01-05",3.0021,3.0151,2.9825,3.0086,19600.0],["1996-01-08",3.0216,3.0216,2.9825,2.9825,9200.0],["1996-01-09",2.9565,2.9565,2.9435,2.9435,30800.0],["1996-01-10",2.8783,2.8914,2.8783,2.8914,10800.0],["1996-01-11",2.8393,2.8783,2.8393,2.8783,21600.0],["1996-01-12",2.8849,2.9174,2.8849,2.9174,56000.0],["1996-01-15",2.9174,2.9239,2.9109,2.9174,9600.0],["1996-01-16",2.9304,2.9695,2.9304,2.9304,13600.0],["1996-01-17",2.8653,2.8653,2.8588,2.8588,37600.0],["1996-01-18",2.8783,2.8979,2.8783,2.8979,11200.0],["1996-01-19",2.8718,2.8718,2.8523,2.8718,36800.0],["1996-01-22",2.8653,2.8653,2.8262,2.8523,39200.0],["1996-01-23",2.8523,2.8653,2.8393,2.8523,51200.0],["1996-01-24",2.8393,2.8653,2.8393,2.8588,8400.0],["1996-01-25",2.8783,2.9044,2.8783,2.8914,8800.0],["1996-01-26",2.8653,2.8783,2.8653,2.8718,2800.0],["1996-01-29",2.8653,2.8914,2.8653,2.8914,7600.0],["1996-01-30",2.8914,2.9174,2.8914,2.9174,98400.0],["1996-01-31",2.9174,2.95,2.9044,2.95,102400.0],["1996-02-01",2.95,2.95,2.9369,2.9369,20800.0],["1996-02-02",3.0411,3.0542,3.0281,3.0477,236800.0],["1996-02-05",3.0672,3.0867,3.0672,3.0867,24400.0],["1996-02-06",3.0802,3.0802,3.0607,3.0737,10400.0],["1996-02-07",3.0737,3.0737,3.0216,3.0216,27600.0],["1996-02-08",3.0021,3.0086,2.9956,2.9956,284000.0],["1996-02-09",2.9825,3.0086,2.9825,2.9956,155600.0],["1996-02-12",3.0086,3.0216,2.9565,3.0216,109600.0],["1996-02-13",3.0151,3.0737,3.0086,3.0737,21200.0],["1996-02-14",3.0607,3.0737,3.0346,3.0737,38800.0],["1996-02-15",3.0607,3.0672,3.0542,3.0542,3200.0],["1996-02-16",3.0346,3.0737,3.0346,3.0737,43600.0],["1996-02-20",3.0411,3.0477,3.0216,3.0477,25200.0],["1996-02-21",2.9956,3.0737,2.9956,3.0737,30000.0],["1996-02-22",3.0607,3.0737,3.0477,3.0737,4491600.0],["1996-02-23",3.0417,3.0483,3.0219,3.0417,4022400.0],["1996-02-26",3.002,3.002,2.9624,2.9888,12970400.0],["1996-02-27",2.9888,3.0285,2.969,3.0285,3825200.0],["1996-02-28",3.0219,3.0285,3.0152,3.0152,7600.0],["1996-02-29",3.002,3.0152,2.9954,3.0152,9600.0],["1996-03-01",3.0152,3.0219,2.9756,2.9756,17600.0],["1996-03-04",2.9822,3.0285,2.9822,3.0285,7600.0],["1996-03-05",3.0219,3.0351,3.002,3.0152,10800.0],["1996-03-06",3.0549,3.0681,3.0549,3.0681,2800.0],["1996-03-07",3.0285,3.0285,2.9822,3.0152,46400.0],["1996-03-08",3.0285,3.0417,3.0086,3.0086,12400.0],["1996-03-11",2.9624,3.0086,2.9624,3.0086,24400.0],["1996-03-12",3.002,3.0219,3.002,3.002,119200.0],["1996-03-13",3.002,3.0152,2.9954,3.0086,30000.0],["1996-03-14",3.002,3.0152,3.002,3.0152,800.0],["1996-03-15",3.0351,3.0351,3.0219,3.0219,14800.0],["1996-03-18",3.0351,3.0681,3.0351,3.0483,71200.0],["1996-03-19",3.0615,3.0946,3.0549,3.0946,16400.0],["1996-03-20",3.088,3.1078,3.088,3.0946,8000.0],["1996-03-21",3.0814,3.088,3.0748,3.0814,14000.0],["1996-03-22",3.0946,3.1012,3.0748,3.1012,4800.0],["1996-03-25",3.0814,3.0814,3.0483,3.0483,13600.0],["1996-03-26",3.0549,3.0549,3.0285,3.0285,9600.0],["1996-03-27",3.0285,3.0681,3.0285,3.0681,28400.0],["1996-03-28",3.0681,3.0946,3.0681,3.0681,69200.0],["1996-03-29",3.0814,3.121,3.0814,3.121,8800.0],["1996-04-01",3.1078,3.1343,3.1078,3.121,7600.0],["1996-04-02",3.0946,3.0946,3.088,3.0946,8800.0],["1996-04-03",3.0946,3.1078,3.0946,3.1078,285200.0],["1996-04-04",3.1012,3.121,3.1012,3.1012,22400.0],["1996-04-08",3.0814,3.121,3.0814,3.088,20400.0],["1996-04-09",3.0946,3.121,3.0946,3.121,146000.0],["1996-04-10",3.1409,3.1607,3.1277,3.1409,138400.0],["1996-04-11",3.1872,3.2004,3.1739,3.1806,220000.0],["1996-04-12",3.1872,3.2533,3.1872,3.2268,62400.0],["1996-04-15",3.2467,3.2665,3.2467,3.2533,2072400.0],["1996-04-16",3.2797,3.2996,3.2599,3.293,70000.0],["1996-04-17",3.2996,3.2996,3.2996,3.2996,5200.0],["1996-04-18",3.2996,3.3326,3.2996,3.3326,13600.0],["1996-04-19",3.3855,3.3855,3.3855,3.3855,23200.0],["1996-04-22",3.3855,3.412,3.3657,3.3789,25600.0],["1996-04-23",3.3789,3.412,3.3789,3.3988,26000.0],["1996-04-24",3.3723,3.3988,3.3723,3.3789,27600.0],["1996-04-25",3.3657,3.3855,3.3591,3.3657,14400.0],["1996-04-26",3.3789,3.3988,3.3657,3.3855,26400.0],["1996-04-29",3.3988,3.3988,3.3855,3.3922,20000.0],["1996-04-30",3.3988,3.3988,3.3723,3.3922,41600.0],["1996-05-01",3.3723,3.3855,3.3591,3.3855,431600.0],["1996-05-02",3.3988,3.4186,3.3988,3.4054,689600.0],["1996-05-03",3.4252,3.4318,3.4186,3.4252,59600.0],["1996-05-06",3.4252,3.4384,3.4252,3.4318,14000.0],["1996-05-07",3.4517,3.498,3.4517,3.498,227600.0],["1996-05-08",3.4913,3.498,3.4847,3.498,376000.0],["1996-05-09",3.4781,3.4781,3.4649,3.4649,37200.0],["1996-05-10",3.4384,3.4384,3.412,3.412,15200.0],["1996-05-13",3.3789,3.3789,3.3657,3.3723,26000.0],["1996-05-14",3.3723,3.3789,3.3657,3.3723,7600.0],["1996-05-15",3.3723,3.3855,3.3723,3.3723,10400.0],["1996-05-16",3.3723,3.3855,3.3657,3.3789,18000.0],["1996-05-17",3.3723,3.3855,3.3657,3.3789,26000.0],["1996-05-20",3.3591,3.3591,3.3194,3.3194,27200.0],["1996-05-21",3.3194,3.3194,3.2599,3.2731,52000.0],["1996-05-22",3.2665,3.2665,3.2401,3.2467,46800.0],["1996-05-23",3.2335,3.2401,3.2202,3.2268,28000.0],["1996-05-24",3.2599,3.2797,3.2599,3.2797,50000.0],["1996-05-28",3.326,3.326,3.3062,3.3128,23600.0],["1996-05-29",3.326,3.3393,3.3128,3.3194,27200.0],["1996-05-30",3.3194,3.3591,3.3194,3.3459,69600.0],["1996-05-31",3.3326,3.3459,3.3326,3.3459,6800.0],["1996-06-03",3.3459,3.3459,3.326,3.326,7200.0],["1996-06-04",3.3326,3.3326,3.3194,3.326,44400.0],["1996-06-05",3.2996,3.3062,3.293,3.2996,10800.0],["1996-06-06",3.2401,3.2401,3.2136,3.2136,53200.0],["1996-06-07",3.2136,3.2335,3.2136,3.2335,4000.0],["1996-06-10",3.2335,3.2401,3.2268,3.2268,6800.0],["1996-06-11",3.2268,3.2467,3.2268,3.2268,15200.0],["1996-06-12",3.2401,3.2401,3.2335,3.2401,22000.0],["1996-06-13",3.2268,3.2268,3.2136,3.2268,10800.0],["1996-06-14",3.2202,3.2202,3.2136,3.2202,24000.0],["1996-06-17",3.2401,3.2401,3.2401,3.2401,42800.0],["1996-06-18",3.2401,3.2731,3.2401,3.2731,20000.0],["1996-06-19",3.2665,3.2864,3.2665,3.2731,3600.0],["1996-06-20",3.2731,3.2797,3.2665,3.2665,15600.0],["1996-06-21",3.2533,3.2665,3.2268,3.2268,27200.0],["1996-06-24",3.2136,3.2136,3.2136,3.2136,1200.0],["1996-06-25",3.2004,3.2136,3.1872,3.1872,16400.0],["1996-06-26",3.1673,3.1806,3.1673,3.1739,50000.0],["1996-06-27",3.1739,3.1739,3.1607,3.1673,5600.0],["1996-06-28",3.1607,3.1872,3.1607,3.1872,20800.0],["1996-07-01",3.207,3.207,3.1938,3.207,28000.0],["1996-07-02",3.207,3.2268,3.207,3.2268,12000.0],["1996-07-03",3.2335,3.2467,3.2202,3.2467,12400.0],["1996-07-05",3.1739,3.1739,3.1673,3.1739,3200.0],["1996-07-08",3.1739,3.1739,3.1409,3.1409,9200.0],["1996-07-09",3.1409,3.2004,3.1409,3.2004,14400.0],["1996-07-10",3.1872,3.1872,3.1872,3.1872,800.0],["1996-07-11",3.1607,3.1607,3.1144,3.121,74000.0],["1996-07-12",3.0814,3.0814,3.0483,3.0549,16400.0],["1996-07-15",3.0152,3.0152,2.9756,2.9888,48800.0],["1996-07-16",2.9756,2.9954,2.9624,2.9888,98400.0],["1996-07-17",3.0152,3.0152,2.9756,2.9954,24800.0],["1996-07-18",3.002,3.002,2.9756,2.9822,12400.0],["1996-07-19",3.002,3.002,2.9624,2.969,27200.0],["1996-07-22",2.9624,2.9624,2.9557,2.9557,3600.0],["1996-07-23",2.9624,2.9822,2.9624,2.969,152400.0],["1996-07-24",2.9557,2.9822,2.9557,2.9822,21600.0],["1996-07-25",2.9888,3.0351,2.9888,3.0219,32800.0],["1996-07-26",3.0483,3.0549,3.0285,3.0417,125600.0],["1996-07-29",3.0417,3.0549,3.0417,3.0549,12400.0],["1996-07-30",3.0549,3.0615,3.0549,3.0615,2400.0],["1996-07-31",3.0814,3.1277,3.0814,3.1277,30400.0],["1996-08-01",3.121,3.1475,3.121,3.1475,5600.0],["1996-08-02",3.121,3.121,3.0979,3.1144,50400.0],["1996-08-05",3.1012,3.1078,3.1012,3.1078,4400.0],["1996-08-06",3.088,3.088,3.088,3.088,20800.0],["1996-08-07",3.0814,3.0814,3.0681,3.0681,56800.0],["1996-08-08",3.088,3.088,3.0748,3.0748,22400.0],["1996-08-09",3.0549,3.0814,3.0549,3.0748,28800.0],["1996-08-12",3.0748,3.1012,3.0748,3.1012,44800.0],["1996-08-13",3.1012,3.121,3.1012,3.1144,19200.0],["1996-08-14",3.1739,3.2004,3.1673,3.2004,34400.0],["1996-08-15",3.1872,3.2004,3.1872,3.2004,4400.0],["1996-08-16",3.1938,3.2136,3.1938,3.2136,12800.0],["1996-08-19",3.2268,3.2335,3.2202,3.2268,46000.0],["1996-08-20",3.2533,3.2533,3.2467,3.2533,45200.0],["1996-08-21",3.2136,3.2136,3.1872,3.1872,44400.0],["1996-08-22",3.2202,3.2335,3.2202,3.2335,4400.0],["1996-08-23",3.2797,3.2996,3.2797,3.293,25600.0],["1996-08-26",3.2864,3.3062,3.2864,3.3062,8400.0],["1996-08-27",3.293,3.2996,3.2797,3.2864,10400.0],["1996-08-28",3.2665,3.2665,3.2665,3.2665,2800.0],["1996-08-29",3.2202,3.2268,3.207,3.2268,10800.0],["1996-08-30",3.2136,3.2268,3.207,3.2136,7200.0],["1996-09-03",3.2136,3.2335,3.2136,3.2268,7600.0],["1996-09-04",3.2533,3.2996,3.2533,3.2996,28000.0],["1996-09-05",3.2996,3.2996,3.2665,3.2665,12800.0],["1996-09-06",3.2268,3.2335,3.2136,3.2268,25600.0],["1996-09-09",3.2004,3.2136,3.1938,3.2136,2000.0],["1996-09-10",3.207,3.207,3.2004,3.2004,3200.0],["1996-09-11",3.1343,3.1343,3.1078,3.121,34800.0],["1996-09-12",3.2004,3.207,3.1806,3.2004,10000.0],["1996-09-13",3.2004,3.2004,3.1739,3.1872,20800.0],["1996-09-16",3.1872,3.2004,3.1872,3.1872,4000.0],["1996-09-17",3.1938,3.1938,3.1739,3.1872,11600.0],["1996-09-18",3.1673,3.1673,3.1475,3.1541,26800.0],["1996-09-19",3.1409,3.1574,3.1409,3.1409,10400.0],["1996-09-20",3.1541,3.1607,3.1541,3.1607,4800.0],["1996-09-23",3.1475,3.1607,3.1475,3.1607,7600.0],["1996-09-24",3.1607,3.1673,3.1541,3.1607,34400.0],["1996-09-25",3.1938,3.2599,3.1938,3.2335,40400.0],["1996-09-26",3.2335,3.2335,3.207,3.207,3200.0],["1996-09-27",3.3227,3.3294,3.316,3.3294,16800.0],["1996-09-30",3.3294,3.3361,3.3227,3.3361,16000.0],["1996-10-01",3.3429,3.3429,3.3227,3.3227,3200.0],["1996-10-02",3.3496,3.3698,3.3496,3.3698,20000.0],["1996-10-03",3.3698,3.3698,3.3092,3.3092,16800.0],["1996-10-04",3.3362,3.3496,3.3362,3.3429,16000.0],["1996-10-07",3.3294,3.3429,3.3227,3.3429,5200.0],["1996-10-08",3.3361,3.3429,3.3361,3.3361,24800.0],["1996-10-09",3.3227,3.3227,3.2823,3.2958,17600.0],["1996-10-10",3.2958,3.2958,3.2689,3.2689,1600.0],["1996-10-11",3.3227,3.3362,3.3227,3.3227,7200.0],["1996-10-14",3.3765,3.3765,3.3631,3.3698,6400.0],["1996-10-15",3.39,3.4236,3.39,3.4101,24000.0],["1996-10-16",3.4169,3.4236,3.4101,3.4101,8000.0],["1996-10-17",3.3832,3.39,3.3832,3.3832,12000.0],["1996-10-18",3.3832,3.4236,3.3832,3.4034,103600.0],["1996-10-21",3.4101,3.4236,3.39,3.4169,13600.0],["1996-10-22",3.4034,3.4169,3.3765,3.3765,28400.0],["1996-10-23",3.3631,3.3832,3.3631,3.3765,14400.0],["1996-10-24",3.3832,3.3832,3.3631,3.3832,9200.0],["1996-10-25",3.3631,3.3631,3.3631,3.3631,2400.0],["1996-10-28",3.4169,3.4438,3.39,3.4303,9200.0],["1996-10-29",3.4236,3.4236,3.3967,3.4034,12000.0],["1996-10-30",3.4438,3.4438,3.4236,3.4438,132800.0],["1996-10-31",3.4438,3.4841,3.4438,3.4841,16000.0],["1996-11-01",3.4774,3.4774,3.4505,3.4707,9600.0],["1996-11-04",3.4505,3.4572,3.4303,3.4303,6400.0],["1996-11-05",3.4438,3.4438,3.4034,3.4034,11200.0],["1996-11-06",3.3765,3.3832,3.3563,3.3563,52400.0],["1996-11-07",3.3294,3.3294,3.3025,3.3025,51600.0],["1996-11-08",3.316,3.3227,3.2958,3.3227,5600.0],["1996-11-11",3.3362,3.3362,3.2891,3.2891,11200.0],["1996-11-12",3.2823,3.3025,3.2554,3.3025,41600.0],["1996-11-13",3.2891,3.316,3.2891,3.316,15600.0],["1996-11-14",3.316,3.316,3.2756,3.2756,16400.0],["1996-11-15",3.3496,3.3631,3.3362,3.3496,134800.0],["1996-11-18",3.3631,3.3698,3.3429,3.3429,21600.0],["1996-11-19",3.39,3.4169,3.39,3.4169,65200.0],["1996-11-20",3.4303,3.4707,3.4303,3.4438,12000.0],["1996-11-21",3.4976,3.511,3.4976,3.511,6400.0],["1996-11-22",3.5648,3.6052,3.5648,3.5917,24000.0],["1996-11-25",3.6052,3.6052,3.5379,3.5514,34000.0],["1996-11-26",3.5514,3.5514,3.4976,3.4976,32400.0],["1996-11-27",3.4976,3.5379,3.4976,3.5379,15200.0],["1996-11-29",3.6186,3.6388,3.6186,3.6388,34400.0],["1996-12-02",3.6388,3.6388,3.6254,3.6254,24800.0],["1996-12-03",3.5783,3.5783,3.5379,3.5447,51200.0],["1996-12-04",3.4976,3.4976,3.4909,3.4909,29200.0],["1996-12-05",3.4774,3.4774,3.4438,3.4572,21200.0],["1996-12-06",3.4505,3.4572,3.4505,3.4572,7600.0],["1996-12-09",3.4505,3.4909,3.4505,3.4909,6800.0],["1996-12-10",3.4707,3.5043,3.4707,3.4774,22400.0],["1996-12-11",3.4438,3.4639,3.4303,3.4639,12400.0],["1996-12-12",3.4438,3.4438,3.437,3.4438,6400.0],["1996-12-13",3.4034,3.4034,3.3631,3.3765,16800.0],["1996-12-16",3.4034,3.4572,3.4034,3.437,8000.0],["1996-12-17",3.39,3.3967,3.3765,3.3765,16400.0],["1996-12-18",3.39,3.39,3.39,3.39,4800.0],["1996-12-19",3.39,3.4101,3.39,3.4101,2800.0],["1996-12-20",3.4101,3.4303,3.4101,3.4303,7200.0],["1996-12-23",3.4438,3.4438,3.4169,3.4169,3200.0],["1996-12-24",3.4438,3.4438,3.4438,3.4438,1200.0],["1996-12-26",3.4639,3.4841,3.4572,3.4841,3600.0],["1996-12-27",3.4572,3.4572,3.4572,3.4572,800.0],["1996-12-30",3.4639,3.4639,3.4572,3.4572,12000.0],["1996-12-31",3.4438,3.4438,3.4438,3.4438,6800.0],["1997-01-02",3.4639,3.4639,3.4101,3.4169,58400.0],["1997-01-03",3.4303,3.4303,3.4169,3.4169,800.0],["1997-01-06",3.4169,3.4572,3.4169,3.4438,16800.0],["1997-01-07",3.4236,3.437,3.4101,3.4101,4000.0],["1997-01-08",3.437,3.4438,3.437,3.4438,13600.0],["1997-01-09",3.437,3.4774,3.437,3.4707,15200.0],["1997-01-10",3.3362,3.3496,3.3092,3.3496,26400.0],["1997-01-13",3.3496,3.3496,3.3227,3.3361,4800.0],["1997-01-14",3.3496,3.3698,3.3496,3.3631,142400.0],["1997-01-15",3.3563,3.39,3.3496,3.3631,112000.0],["1997-01-16",3.3361,3.3361,3.3025,3.3361,28000.0],["1997-01-17",3.3362,3.3496,3.3227,3.3227,243200.0],["1997-01-20",3.316,3.316,3.316,3.316,3200.0],["1997-01-21",3.316,3.3294,3.316,3.3227,21600.0],["1997-01-22",3.3092,3.3294,3.2891,3.2891,122400.0],["1997-01-23",3.3092,3.3227,3.3025,3.316,23200.0],["1997-01-24",3.2958,3.316,3.2891,3.316,6400.0],["1997-01-27",3.3025,3.316,3.2992,3.316,776800.0],["1997-01-28",3.2891,3.3496,3.2891,3.3496,31200.0],["1997-01-29",3.3092,3.3092,3.2891,3.2891,22800.0],["1997-01-30",3.2487,3.2487,3.242,3.2487,52000.0],["1997-01-31",3.2016,3.2151,3.2016,3.2151,16800.0],["1997-02-03",3.2016,3.2016,3.1747,3.1882,22800.0],["1997-02-04",3.1613,3.168,3.1613,3.168,12400.0],["1997-02-05",3.1949,3.2016,3.1478,3.1613,237200.0],["1997-02-06",3.2218,3.2285,3.2016,3.2285,234800.0],["1997-02-07",3.2554,3.3227,3.2554,3.3092,33200.0],["1997-02-10",3.2756,3.2756,3.2554,3.2554,40400.0],["1997-02-11",3.2554,3.2823,3.2554,3.2823,45200.0],["1997-02-12",3.2285,3.2554,3.2218,3.2487,156400.0],["1997-02-13",3.242,3.242,3.2353,3.242,20400.0],["1997-02-14",3.2218,3.2218,3.2016,3.2218,31200.0],["1997-02-18",3.2285,3.2285,3.1949,3.2084,71600.0],["1997-02-19",3.2218,3.2285,3.2016,3.2285,13600.0],["1997-02-20",3.2353,3.2823,3.2353,3.2689,56000.0],["1997-02-21",3.2958,3.3227,3.2891,3.3092,45200.0],["1997-02-24",3.3092,3.3765,3.3092,3.3631,15600.0],["1997-02-25",3.3832,3.3832,3.3698,3.3765,12400.0],["1997-02-26",3.3631,3.3631,3.3496,3.3631,6000.0],["1997-02-27",3.3563,3.3631,3.3563,3.3563,3200.0],["1997-02-28",3.316,3.316,3.3025,3.316,9200.0],["1997-03-03",3.3092,3.3227,3.3092,3.3227,6800.0],["1997-03-04",3.3294,3.3294,3.3227,3.3294,49600.0],["1997-03-05",3.3362,3.3496,3.3227,3.3429,52800.0],["1997-03-06",3.3429,3.3563,3.3429,3.3563,2800.0],["1997-03-07",3.3563,3.3765,3.3361,3.3361,55600.0],["1997-03-10",3.3496,3.3631,3.3496,3.3631,10400.0],["1997-03-11",3.4101,3.4572,3.4101,3.4572,61600.0],["1997-03-12",3.4169,3.4169,3.39,3.3967,38400.0],["1997-03-13",3.4034,3.4034,3.39,3.4034,5200.0],["1997-03-14",3.4438,3.4841,3.4438,3.4841,15600.0],["1997-03-17",3.4572,3.4572,3.4236,3.4572,9200.0],["1997-03-18",3.4438,3.4707,3.4438,3.4639,17600.0],["1997-03-19",3.4565,3.4771,3.4427,3.4633,13200.0],["1997-03-20",3.4289,3.4289,3.3669,3.3738,46800.0],["1997-03-21",3.3738,3.4014,3.3738,3.3945,47200.0],["1997-03-24",3.3945,3.3945,3.3738,3.3876,30400.0],["1997-03-25",3.4151,3.422,3.4014,3.4083,16000.0],["1997-03-26",3.484,3.4978,3.484,3.4978,2800.0],["1997-03-27",3.4978,3.5047,3.4702,3.4702,11200.0],["1997-03-31",3.4702,3.4978,3.4496,3.4496,8000.0],["1997-04-01",3.4702,3.5253,3.4702,3.5184,61200.0],["1997-04-02",3.5115,3.5253,3.4702,3.4771,11200.0],["1997-04-03",3.4771,3.4978,3.4565,3.4978,57200.0],["1997-04-04",3.5115,3.546,3.5047,3.5047,23200.0],["1997-04-07",3.5115,3.5115,3.4565,3.4565,3600.0],["1997-04-08",3.4427,3.4496,3.4289,3.4289,14800.0],["1997-04-09",3.4289,3.4496,3.4289,3.4427,11200.0],["1997-04-10",3.4289,3.4565,3.4289,3.4565,9600.0],["1997-04-11",3.4289,3.4289,3.4014,3.4151,8400.0],["1997-04-14",3.4151,3.4496,3.4014,3.4151,20800.0],["1997-04-15",3.4496,3.4702,3.4496,3.4633,21600.0],["1997-04-16",3.4633,3.4633,3.4289,3.4496,14800.0],["1997-04-17",3.4427,3.4427,3.4358,3.4427,3200.0],["1997-04-18",3.4565,3.4771,3.4565,3.4565,4800.0],["1997-04-21",3.4771,3.4978,3.4771,3.4978,7200.0],["1997-04-22",3.4978,3.5322,3.4978,3.5322,12800.0],["1997-04-23",3.5253,3.5322,3.4978,3.5322,36000.0],["1997-04-24",3.5047,3.546,3.5047,3.546,24000.0],["1997-04-25",3.5529,3.5529,3.5253,3.5253,7200.0],["1997-04-28",3.5391,3.5391,3.5391,3.5391,16000.0],["1997-04-29",3.5666,3.5873,3.5597,3.5873,13200.0],["1997-04-30",3.5253,3.5529,3.5253,3.5529,4000.0],["1997-05-01",3.5804,3.5942,3.5253,3.5597,14000.0],["1997-05-02",3.546,3.6217,3.546,3.6217,14000.0],["1997-05-05",3.6217,3.6217,3.5873,3.5873,32000.0],["1997-05-06",3.6079,3.6217,3.6079,3.6217,4400.0],["1997-05-07",3.6355,3.6355,3.5873,3.5873,70000.0],["1997-05-08",3.5942,3.6079,3.5873,3.6079,8400.0],["1997-05-09",3.6355,3.663,3.6148,3.663,21600.0],["1997-05-12",3.6492,3.6906,3.6492,3.6906,21600.0],["1997-05-13",3.6906,3.7043,3.6906,3.7043,128400.0],["1997-05-14",3.6906,3.7181,3.6906,3.7112,45200.0],["1997-05-15",3.7181,3.7594,3.7181,3.7525,23200.0],["1997-05-16",3.8214,3.8214,3.7663,3.7663,10800.0],["1997-05-19",3.8352,3.842,3.8352,3.8352,19200.0],["1997-05-20",3.8283,3.8696,3.8145,3.8145,39200.0],["1997-05-21",3.8627,3.8696,3.8627,3.8627,8000.0],["1997-05-22",3.9109,3.9247,3.9109,3.9247,14800.0],["1997-05-23",3.9247,3.9247,3.8971,3.9109,32400.0],["1997-05-27",3.9109,3.9109,3.8765,3.8765,15200.0],["1997-05-28",3.8765,3.9247,3.8765,3.9109,24800.0],["1997-05-29",3.8971,3.9109,3.8833,3.8833,24400.0],["1997-05-30",3.8283,3.842,3.8283,3.842,2800.0],["1997-06-02",3.8145,3.8214,3.8007,3.8145,9600.0],["1997-06-03",3.8007,3.8007,3.7732,3.8007,8000.0],["1997-06-04",3.7594,3.7594,3.7181,3.7181,20800.0],["1997-06-05",3.7388,3.7388,3.7388,3.7388,2800.0],["1997-06-06",3.725,3.7456,3.725,3.7456,5200.0],["1997-06-09",3.8145,3.8283,3.8145,3.8283,4000.0],["1997-06-10",3.842,3.8833,3.842,3.8765,10000.0],["1997-06-11",3.8833,3.9384,3.8833,3.9384,11200.0],["1997-06-12",3.9384,3.9935,3.9384,3.9797,8400.0],["1997-06-13",4.0211,4.0211,3.9729,3.9935,16400.0],["1997-06-16",3.9935,4.0004,3.9729,3.9797,14000.0],["1997-06-17",4.0211,4.0211,4.0004,4.0211,8400.0],["1997-06-18",3.9797,3.9797,3.966,3.966,8800.0],["1997-06-19",3.9315,3.9315,3.8971,3.904,50800.0],["1997-06-20",3.8971,3.8971,3.8971,3.8971,3200.0],["1997-06-23",3.9247,3.9522,3.9247,3.9453,16800.0],["1997-06-24",4.0073,4.0279,4.0073,4.0279,7600.0],["1997-06-25",4.0142,4.0142,3.966,3.9832,11600.0],["1997-06-26",3.9797,3.9866,3.966,3.966,8400.0],["1997-06-27",3.9384,3.9384,3.8971,3.8971,8000.0],["1997-06-30",3.9074,3.9074,3.8833,3.904,11600.0],["1997-07-01",3.904,3.904,3.904,3.904,400.0],["1997-07-02",3.9109,3.9109,3.8833,3.8971,7600.0],["1997-07-03",3.8868,3.8868,3.8868,3.8868,2000.0],["1997-07-07",3.8765,3.8765,3.842,3.8696,13600.0],["1997-07-08",3.842,3.842,3.8076,3.8076,6800.0],["1997-07-09",3.8007,3.8007,3.787,3.787,10000.0],["1997-07-10",3.8007,3.8283,3.8007,3.8283,19200.0],["1997-07-11",3.8351,3.8351,3.8145,3.8145,25600.0],["1997-07-14",3.8076,3.8352,3.7594,3.7594,28000.0],["1997-07-15",3.7732,3.7801,3.7594,3.7697,4400.0],["1997-07-16",3.7766,3.7904,3.7732,3.7801,12000.0],["1997-07-17",3.7663,3.7801,3.7594,3.7801,5600.0],["1997-07-18",3.8214,3.842,3.8179,3.8317,46800.0],["1997-07-21",3.7938,3.7938,3.7629,3.7766,19600.0],["1997-07-22",3.7835,3.7835,3.7629,3.7697,31600.0],["1997-07-23",3.7835,3.7835,3.7353,3.7353,17600.0],["1997-07-24",3.725,3.725,3.6355,3.6733,16000.0],["1997-07-25",3.6355,3.6458,3.6355,3.6424,27200.0],["1997-07-28",3.6355,3.6355,3.5804,3.5804,20800.0],["1997-07-29",3.6148,3.6355,3.6148,3.6355,9600.0],["1997-07-30",3.663,3.6802,3.6458,3.6802,20800.0],["1997-07-31",3.663,3.663,3.6286,3.6389,18400.0],["1997-08-01",3.6114,3.6114,3.601,3.601,7600.0],["1997-08-04",3.5804,3.5804,3.5322,3.5666,30000.0],["1997-08-05",3.5942,3.6217,3.5597,3.6217,19600.0],["1997-08-06",3.5942,3.6148,3.5942,3.6148,34000.0],["1997-08-07",3.6148,3.6217,3.6148,3.6148,55200.0],["1997-08-08",3.6906,3.7456,3.6837,3.7319,62000.0],["1997-08-11",3.7456,3.7766,3.7319,3.7319,16000.0],["1997-08-12",3.7456,3.7456,3.7319,3.7456,7200.0],["1997-08-13",3.6837,3.7181,3.6837,3.7181,51200.0],["1997-08-14",3.7043,3.7043,3.6492,3.6492,8000.0],["1997-08-15",3.6768,3.6906,3.6768,3.6906,14000.0],["1997-08-18",3.6768,3.6802,3.6561,3.6561,16400.0],["1997-08-19",3.5942,3.601,3.5873,3.601,10800.0],["1997-08-20",3.6148,3.6183,3.6148,3.6148,7600.0],["1997-08-21",3.6079,3.6079,3.5942,3.6079,25600.0],["1997-08-22",3.5942,3.6217,3.5873,3.6217,4400.0],["1997-08-25",3.5976,3.6148,3.5838,3.6148,5600.0],["1997-08-26",3.6148,3.6148,3.6079,3.6079,4000.0],["1997-08-27",3.5942,3.5942,3.5942,3.5942,2000.0],["1997-08-28",3.5735,3.5942,3.5735,3.5735,6800.0],["1997-08-29",3.5184,3.5391,3.5047,3.5391,34400.0],["1997-09-02",3.4151,3.4565,3.4151,3.4565,15600.0],["1997-09-03",3.4978,3.5115,3.4909,3.5047,14800.0],["1997-09-04",3.4358,3.4737,3.4358,3.4461,22000.0],["1997-09-05",3.4978,3.5322,3.4978,3.5322,19600.0],["1997-09-08",3.5529,3.5804,3.5529,3.5597,6400.0],["1997-09-09",3.5804,3.5804,3.5391,3.5391,15200.0],["1997-09-10",3.5529,3.5873,3.5529,3.5873,10800.0],["1997-09-11",3.5253,3.5529,3.5253,3.5322,16400.0],["1997-09-12",3.4496,3.4978,3.4496,3.484,16400.0],["1997-09-15",3.4737,3.4978,3.4737,3.4978,10400.0],["1997-09-16",3.4633,3.4702,3.4427,3.4427,11600.0],["1997-09-17",3.4496,3.4496,3.4358,3.4427,5200.0],["1997-09-18",3.4702,3.5528,3.4702,3.5288,15200.0],["1997-09-19",3.5391,3.5391,3.5047,3.5047,4400.0],["1997-09-22",3.546,3.5597,3.546,3.5597,9600.0],["1997-09-23",3.5253,3.5528,3.5253,3.5288,20400.0],["1997-09-24",3.5275,3.5345,3.5275,3.5275,2400.0],["1997-09-25",3.5345,3.5901,3.5345,3.5692,12800.0],["1997-09-26",3.5345,3.5345,3.4997,3.4997,24400.0],["1997-09-29",3.4997,3.5345,3.4997,3.5345,153600.0],["1997-09-30",3.5414,3.5762,3.5345,3.5588,27600.0],["1997-10-01",3.5971,3.6179,3.5971,3.6179,11600.0],["1997-10-02",3.6179,3.6179,3.5971,3.611,9200.0],["1997-10-03",3.611,3.6179,3.5901,3.5971,5600.0],["1997-10-06",3.5971,3.611,3.5971,3.611,5600.0],["1997-10-07",3.611,3.611,3.5832,3.5901,12800.0],["1997-10-08",3.5971,3.5971,3.5832,3.5901,11600.0],["1997-10-09",3.5936,3.5936,3.5832,3.5901,7600.0],["1997-10-10",3.5901,3.5901,3.5692,3.5762,6400.0],["1997-10-13",3.5345,3.5762,3.5275,3.5762,10000.0],["1997-10-14",3.5762,3.5762,3.5762,3.5762,400.0],["1997-10-15",3.5762,3.5832,3.5623,3.5762,10400.0],["1997-10-16",3.5832,3.5832,3.5623,3.5623,4400.0],["1997-10-17",3.5692,3.5692,3.5414,3.5414,8000.0],["1997-10-20",3.5484,3.5484,3.5414,3.5414,3200.0],["1997-10-21",3.5345,3.5414,3.5205,3.5205,22000.0],["1997-10-22",3.4579,3.4579,3.4231,3.4371,32400.0],["1997-10-23",3.2005,3.2562,3.2005,3.2283,61600.0],["1997-10-24",3.2422,3.2701,3.2005,3.2005,64000.0],["1997-10-27",3.0405,3.0405,2.9778,2.9778,54000.0],["1997-10-28",2.6717,2.8944,2.6439,2.8944,123600.0],["1997-10-29",3.0613,3.0613,2.95,3.0335,51200.0],["1997-10-30",2.8387,2.9918,2.8387,2.9778,58400.0],["1997-10-31",3.0335,3.0335,2.8944,2.8944,51600.0],["1997-11-03",2.9431,2.9918,2.9431,2.9918,15600.0],["1997-11-04",3.0057,3.0196,2.9848,3.0196,19200.0],["1997-11-05",3.0057,3.0196,2.9848,2.9848,22000.0],["1997-11-06",3.0057,3.0474,3.0057,3.0474,5600.0],["1997-11-07",2.8944,2.8944,2.8665,2.8804,15600.0],["1997-11-10",2.8387,2.8944,2.8352,2.8944,68800.0],["1997-11-11",2.9152,2.957,2.9152,2.95,8800.0],["1997-11-12",2.9118,2.9118,2.8665,2.8804,13200.0],["1997-11-13",2.8387,2.8526,2.8317,2.8457,39600.0],["1997-11-14",2.8457,2.8596,2.8109,2.8109,14800.0],["1997-11-17",2.8248,2.8526,2.8109,2.8387,15600.0],["1997-11-18",2.8248,2.8387,2.7761,2.8213,73200.0],["1997-11-19",2.6856,2.7552,2.6856,2.7552,78000.0],["1997-11-20",2.7691,2.8457,2.7691,2.8457,18800.0],["1997-11-21",2.7552,2.9152,2.7552,2.9083,40400.0],["1997-11-24",2.797,2.8665,2.797,2.8457,24000.0],["1997-11-25",2.783,2.8596,2.7691,2.797,97200.0],["1997-11-26",2.797,2.8109,2.7552,2.7552,65600.0],["1997-11-28",2.7413,2.7413,2.7274,2.7274,4400.0],["1997-12-01",2.7552,2.7622,2.7274,2.7343,45600.0],["1997-12-02",2.7691,2.7935,2.7691,2.79,40800.0],["1997-12-03",2.7865,2.8283,2.7865,2.8178,10800.0],["1997-12-04",2.8039,2.8317,2.8039,2.8283,14000.0],["1997-12-05",2.8143,2.8352,2.8004,2.8317,30000.0],["1997-12-08",2.8804,2.8944,2.8804,2.8944,15600.0],["1997-12-09",2.9222,2.9291,2.9118,2.9291,44800.0],["1997-12-10",2.9083,2.9083,2.8665,2.8944,6000.0],["1997-12-11",2.797,2.8317,2.7796,2.8248,16000.0],["1997-12-12",2.7274,2.7274,2.6787,2.6787,57600.0],["1997-12-15",2.6856,2.6961,2.6717,2.6752,26000.0],["1997-12-16",2.6787,2.7482,2.6439,2.7482,32000.0],["1997-12-17",2.7482,2.7796,2.7169,2.7796,20000.0],["1997-12-18",2.783,2.8248,2.7761,2.8248,18800.0],["1997-12-19",2.6578,2.6578,2.6334,2.6369,20000.0],["1997-12-22",2.6717,2.6995,2.6613,2.6717,12400.0],["1997-12-23",2.6787,2.7413,2.6787,2.7343,45600.0],["1997-12-24",2.7274,2.7413,2.7274,2.7413,3200.0],["1997-12-26",2.7343,2.7343,2.7343,2.7343,3200.0],["1997-12-29",2.7482,2.7761,2.7343,2.7761,117600.0],["1997-12-30",2.7482,2.783,2.7482,2.7796,136000.0],["1997-12-31",2.783,2.8804,2.783,2.8804,33600.0],["1998-01-02",2.8909,2.9013,2.863,2.863,35600.0],["1998-01-05",2.8178,2.8874,2.8178,2.8526,82800.0],["1998-01-06",2.8457,2.87,2.8387,2.8457,44400.0],["1998-01-07",2.7274,2.7482,2.7065,2.7482,109600.0],["1998-01-08",2.6787,2.6787,2.6508,2.6613,41200.0],["1998-01-09",2.6369,2.6578,2.6091,2.6161,116800.0],["1998-01-12",2.5326,2.6856,2.5326,2.6578,60800.0],["1998-01-13",2.5882,2.6021,2.5604,2.5743,132400.0],["1998-01-14",2.6161,2.6439,2.6161,2.6439,86000.0],["1998-01-15",2.6578,2.6995,2.6578,2.6856,30400.0],["1998-01-16",2.6995,2.7622,2.6995,2.7343,67200.0],["1998-01-20",2.7691,2.8178,2.7552,2.8178,61600.0],["1998-01-21",2.8109,2.8944,2.8109,2.8944,72800.0],["1998-01-22",2.8804,2.9013,2.87,2.87,34000.0],["1998-01-23",2.87,2.8944,2.8665,2.8909,46800.0],["1998-01-26",2.9013,2.9152,2.8665,2.9152,20000.0],["1998-01-27",2.8352,2.8665,2.8248,2.8665,172400.0],["1998-01-28",2.8665,2.8665,2.8387,2.8422,46800.0],["1998-01-29",2.8526,2.8735,2.8526,2.8735,32400.0],["1998-01-30",2.8735,2.9083,2.87,2.9083,138800.0],["1998-02-02",2.9431,3.0126,2.9431,3.0126,60400.0],["1998-02-03",3.0613,3.117,3.0613,3.11,258800.0],["1998-02-04",3.0335,3.0544,3.0335,3.0335,116400.0],["1998-02-05",3.117,3.117,3.0787,3.0892,147200.0],["1998-02-06",3.0822,3.0892,3.0648,3.0787,23600.0],["1998-02-09",3.0613,3.0648,3.0335,3.0648,51600.0],["1998-02-10",2.9709,3.0196,2.9709,3.0196,199200.0],["1998-02-11",2.95,2.9778,2.9291,2.95,104000.0],["1998-02-12",2.9639,3.0544,2.9639,3.0544,52400.0],["1998-02-13",2.957,3.0057,2.957,2.9918,32800.0],["1998-02-17",2.9848,2.9848,2.95,2.957,25200.0],["1998-02-18",2.9639,2.9987,2.9639,2.9848,40800.0],["1998-02-19",2.9848,2.9848,2.9639,2.9709,12000.0],["1998-02-20",2.9744,2.9848,2.9535,2.9848,50800.0],["1998-02-23",2.9848,2.9848,2.95,2.9639,54800.0],["1998-02-24",2.9222,2.9709,2.9083,2.95,74800.0],["1998-02-25",2.9222,2.9709,2.9083,2.9709,25200.0],["1998-02-26",2.9918,3.0474,2.9918,3.037,38400.0],["1998-02-27",3.0405,3.1031,3.0405,3.0753,28000.0],["1998-03-02",3.1309,3.1796,3.124,3.1796,41600.0],["1998-03-03",3.1727,3.1866,3.1587,3.1727,31200.0],["1998-03-04",3.1309,3.1309,3.0822,3.0822,16000.0],["1998-03-05",3.0683,3.0892,3.0613,3.0892,4400.0],["1998-03-06",3.0474,3.11,3.0474,3.0648,10800.0],["1998-03-09",3.0753,3.1448,3.0613,3.11,32800.0],["1998-03-10",3.117,3.1448,3.0996,3.0996,141600.0],["1998-03-11",3.0996,3.1414,3.0892,3.1031,383200.0],["1998-03-12",3.0613,3.11,3.0613,3.11,14000.0],["1998-03-13",3.0892,3.0996,3.0787,3.0787,117600.0],["1998-03-16",3.0648,3.1031,3.0648,3.0857,19200.0],["1998-03-17",3.0892,3.117,3.0892,3.117,184400.0],["1998-03-18",3.116,3.1338,3.1124,3.1267,50800.0],["1998-03-19",3.1374,3.141,3.1053,3.1267,29600.0],["1998-03-20",3.141,3.141,3.0696,3.0839,108400.0],["1998-03-23",3.0946,3.1017,3.0696,3.0839,101200.0],["1998-03-24",3.1553,3.1553,3.1124,3.1303,76000.0],["1998-03-25",3.1053,3.1124,3.0732,3.0839,42800.0],["1998-03-26",3.0982,3.1553,3.0982,3.1338,11600.0],["1998-03-27",3.141,3.1981,3.141,3.1838,93200.0],["1998-03-30",3.1338,3.1838,3.1267,3.1838,24000.0],["1998-03-31",3.141,3.1624,3.1124,3.1374,21200.0],["1998-04-01",3.1374,3.1838,3.1196,3.1838,13600.0],["1998-04-02",3.0839,3.1267,3.0839,3.1267,64000.0],["1998-04-03",3.1124,3.1767,3.1124,3.1124,66800.0],["1998-04-06",3.0268,3.141,3.0268,3.0839,167600.0],["1998-04-07",3.0982,3.0982,3.041,3.041,14800.0],["1998-04-08",3.041,3.0767,3.0339,3.0696,30400.0],["1998-04-09",3.0268,3.1017,3.0268,3.1017,50800.0],["1998-04-13",3.0767,3.0767,3.0553,3.0553,12400.0],["1998-04-14",3.0839,3.1124,3.066,3.0982,135600.0],["1998-04-15",3.1124,3.1481,3.1124,3.1303,45200.0],["1998-04-16",3.2409,3.2516,3.1981,3.2052,56800.0],["1998-04-17",3.2838,3.2838,3.2623,3.2695,150000.0],["1998-04-20",3.2695,3.2766,3.2588,3.2695,317600.0],["1998-04-21",3.2338,3.2516,3.2338,3.2374,103600.0],["1998-04-22",3.2481,3.2838,3.2481,3.2838,15200.0],["1998-04-23",3.3123,3.3659,3.3123,3.3551,62000.0],["1998-04-24",3.3694,3.4694,3.3266,3.3694,83200.0],["1998-04-27",3.348,3.348,3.298,3.3123,71200.0],["1998-04-28",3.3266,3.3623,3.2909,3.3052,21600.0],["1998-04-29",3.2909,3.3694,3.2909,3.348,24000.0],["1998-04-30",3.3266,3.3551,3.323,3.3266,35600.0],["1998-05-01",3.3266,3.348,3.3123,3.348,20800.0],["1998-05-04",3.3623,3.3623,3.3266,3.348,11200.0],["1998-05-05",3.3337,3.348,3.3302,3.3373,32400.0],["1998-05-06",3.3302,3.348,3.3302,3.3337,4800.0],["1998-05-07",3.3337,3.3337,3.2838,3.2838,24800.0],["1998-05-08",3.2766,3.298,3.2409,3.2802,10800.0],["1998-05-11",3.2909,3.3694,3.2909,3.3123,58400.0],["1998-05-12",3.2552,3.3123,3.2552,3.3123,27600.0],["1998-05-13",3.2695,3.2695,3.2409,3.2588,6400.0],["1998-05-14",3.1838,3.1838,3.1553,3.1802,9200.0],["1998-05-15",3.141,3.1481,3.0982,3.1481,8800.0],["1998-05-18",3.041,3.0839,3.041,3.0767,490000.0],["1998-05-19",3.0767,3.0803,3.0696,3.0767,350400.0],["1998-05-20",3.0696,3.0767,3.0589,3.066,287600.0],["1998-05-21",3.0696,3.0982,3.0553,3.0839,156000.0],["1998-05-22",3.0196,3.066,3.0054,3.041,158800.0],["1998-05-26",3.0232,3.0839,3.0089,3.0553,59600.0],["1998-05-27",2.884,2.934,2.884,2.9268,27200.0],["1998-05-28",2.8412,2.8983,2.834,2.8412,95600.0],["1998-05-29",2.8554,2.8911,2.8554,2.884,27200.0],["1998-06-01",2.834,2.9375,2.834,2.934,45600.0],["1998-06-02",2.8697,2.9375,2.8697,2.9375,13600.0],["1998-06-03",2.9518,2.9768,2.9411,2.9625,23600.0],["1998-06-04",2.9625,2.9625,2.8412,2.9197,48400.0],["1998-06-05",2.8769,2.8769,2.8661,2.8697,38000.0],["1998-06-08",2.8662,2.9447,2.8662,2.9018,124000.0],["1998-06-09",2.8269,2.8626,2.8197,2.8269,86400.0],["1998-06-10",2.7841,2.8126,2.7733,2.809,140800.0],["1998-06-11",2.7555,2.7555,2.7162,2.7269,76000.0],["1998-06-12",2.6627,2.6841,2.6591,2.6698,37600.0],["1998-06-15",2.5556,2.6056,2.5485,2.6056,289200.0],["1998-06-16",2.5556,2.627,2.5556,2.6127,57600.0],["1998-06-17",2.6199,2.7983,2.6056,2.7912,218400.0],["1998-06-18",2.7412,2.8126,2.7412,2.7983,84400.0],["1998-06-19",2.7412,2.7983,2.7412,2.7912,62800.0],["1998-06-22",2.7698,2.7912,2.7537,2.7537,750400.0],["1998-06-23",2.6841,2.6841,2.6413,2.677,610400.0],["1998-06-24",2.677,2.6913,2.6725,2.6913,66800.0],["1998-06-25",2.6841,2.7698,2.6841,2.7127,62000.0],["1998-06-26",2.6449,2.6698,2.6306,2.6591,36400.0],["1998-06-29",2.6627,2.6841,2.6591,2.6841,73200.0],["1998-06-30",2.6841,2.6984,2.6449,2.6984,58400.0],["1998-07-01",2.677,2.6841,2.6627,2.6698,78000.0],["1998-07-02",2.6698,2.6805,2.6556,2.6698,16800.0],["1998-07-06",2.6663,2.7055,2.6663,2.6984,36800.0],["1998-07-07",2.7127,2.7234,2.6913,2.702,36000.0],["1998-07-08",2.6913,2.7127,2.677,2.7055,42800.0],["1998-07-09",2.6841,2.6841,2.6413,2.6591,42000.0],["1998-07-10",2.6556,2.6698,2.6413,2.6698,29600.0],["1998-07-13",2.6627,2.6627,2.5985,2.627,69200.0],["1998-07-14",2.6841,2.7269,2.6841,2.7127,128400.0],["1998-07-15",2.7234,2.7234,2.6698,2.6698,39600.0],["1998-07-16",2.7269,2.7876,2.7269,2.7733,17600.0],["1998-07-17",2.834,2.934,2.834,2.8769,58800.0],["1998-07-20",2.884,2.884,2.8483,2.8483,32000.0],["1998-07-21",2.7912,2.8412,2.7912,2.7983,46800.0],["1998-07-22",2.7769,2.7769,2.7484,2.7698,42800.0],["1998-07-23",2.7555,2.7841,2.7412,2.7412,38400.0],["1998-07-24",2.7412,2.7555,2.7198,2.7555,22000.0],["1998-07-27",2.6841,2.6841,2.6413,2.6591,74400.0],["1998-07-28",2.6484,2.6698,2.627,2.6306,91600.0],["1998-07-29",2.6163,2.6199,2.5663,2.5663,72400.0],["1998-07-30",2.577,2.6341,2.577,2.6234,678400.0],["1998-07-31",2.627,2.6627,2.627,2.6413,637200.0],["1998-08-03",2.6377,2.6377,2.5985,2.6127,449600.0],["1998-08-04",2.6127,2.6556,2.5985,2.627,665600.0],["1998-08-05",2.6127,2.6341,2.586,2.5985,266800.0],["1998-08-06",2.5842,2.5985,2.5449,2.5985,824000.0],["1998-08-07",2.5949,2.5949,2.5128,2.5485,94800.0],["1998-08-10",2.5485,2.5485,2.5057,2.5342,32400.0],["1998-08-11",2.5128,2.5485,2.4985,2.5342,9200.0],["1998-08-12",2.5199,2.5199,2.4771,2.5199,80800.0],["1998-08-13",2.4128,2.4128,2.3557,2.4128,46800.0],["1998-08-14",2.3986,2.4485,2.3986,2.4414,18800.0],["1998-08-17",2.3129,2.3557,2.2986,2.32,57200.0],["1998-08-18",2.3129,2.3914,2.3093,2.37,42400.0],["1998-08-19",2.3986,2.4807,2.3986,2.4557,51200.0],["1998-08-20",2.4057,2.42,2.3843,2.4128,35200.0],["1998-08-21",2.3415,2.3986,2.32,2.37,118000.0],["1998-08-24",2.3772,2.3772,2.3058,2.3272,56000.0],["1998-08-25",2.3557,2.4128,2.3415,2.4128,34000.0],["1998-08-26",2.3129,2.3415,2.2986,2.32,29600.0],["1998-08-27",2.1844,2.2272,2.163,2.2272,32400.0],["1998-08-28",2.1987,2.2415,2.188,2.2201,539600.0],["1998-08-31",2.2023,2.2165,2.138,2.138,40800.0],["1998-09-01",2.1701,2.213,2.163,2.213,178800.0],["1998-09-02",2.2023,2.2772,2.2023,2.2701,42000.0],["1998-09-03",2.2558,2.2772,2.2344,2.2558,33200.0],["1998-09-04",2.2844,2.4343,2.2844,2.4021,210400.0],["1998-09-08",2.4093,2.47,2.4093,2.4414,199600.0],["1998-09-09",2.3986,2.4593,2.3843,2.4557,583200.0],["1998-09-10",2.3557,2.3807,2.3415,2.3629,478400.0],["1998-09-11",2.37,2.4664,2.3486,2.4414,262800.0],["1998-09-14",2.4771,2.5271,2.4771,2.5128,151200.0],["1998-09-15",2.577,2.6556,2.577,2.6556,269600.0],["1998-09-16",2.5842,2.6341,2.5806,2.6127,1327200.0],["1998-09-17",2.5699,2.6127,2.5663,2.602,455600.0],["1998-09-18",2.5877,2.6056,2.5699,2.602,13600.0],["1998-09-21",2.6092,2.6127,2.5735,2.6056,412400.0],["1998-09-22",2.6199,2.6556,2.6163,2.6484,237600.0],["1998-09-23",2.6423,2.6496,2.6351,2.6496,589600.0],["1998-09-24",2.722,2.8016,2.722,2.7726,913600.0],["1998-09-25",2.7365,2.7944,2.7075,2.7799,371600.0],["1998-09-28",2.7654,2.8016,2.7654,2.8016,151200.0],["1998-09-29",2.8378,2.903,2.8378,2.8559,54800.0],["1998-09-30",2.8088,2.8378,2.8088,2.8378,235600.0],["1998-10-01",2.8487,2.874,2.8125,2.8125,61600.0],["1998-10-02",2.7256,2.7763,2.6858,2.7726,194000.0],["1998-10-05",2.7147,2.7147,2.6423,2.7075,36000.0],["1998-10-06",2.6641,2.7147,2.6496,2.7147,230400.0],["1998-10-07",2.6351,2.722,2.6351,2.7075,76400.0],["1998-10-08",2.693,2.7509,2.6351,2.7509,69600.0],["1998-10-09",2.7437,2.7509,2.693,2.7147,54000.0],["1998-10-12",2.7582,2.8306,2.7582,2.8306,38400.0],["1998-10-13",2.8306,2.8342,2.8016,2.8161,38800.0],["1998-10-14",2.8668,2.8668,2.7582,2.7726,1443200.0],["1998-10-15",2.8378,2.903,2.8378,2.8921,88800.0],["1998-10-16",2.9464,3.0043,2.9464,2.9536,48800.0],["1998-10-19",2.9392,2.9392,2.8812,2.9174,19600.0],["1998-10-20",2.9247,3.0007,2.9247,2.9536,38000.0],["1998-10-21",2.9536,3.0477,2.9536,3.0441,28800.0],["1998-10-22",3.0296,3.0477,3.0043,3.0405,182000.0],["1998-10-23",3.0115,3.0115,2.9536,2.9609,24400.0],["1998-10-26",2.9464,3.0043,2.9464,2.95,46800.0],["1998-10-27",2.9247,2.9247,2.8523,2.8595,72400.0],["1998-10-28",2.8161,2.8595,2.8161,2.8523,29200.0],["1998-10-29",2.7509,2.8523,2.7509,2.8306,66400.0],["1998-10-30",2.874,2.9102,2.8595,2.8668,55200.0],["1998-11-02",2.8812,2.9102,2.8812,2.8849,23600.0],["1998-11-03",2.8957,2.9102,2.8885,2.8885,47200.0],["1998-11-04",2.9174,2.9681,2.903,2.9681,56400.0],["1998-11-05",2.9174,2.9247,2.8849,2.8885,156400.0],["1998-11-06",2.9247,2.9536,2.9247,2.9392,26800.0],["1998-11-09",2.9392,2.9392,2.903,2.9174,22000.0],["1998-11-10",2.8378,2.9247,2.8378,2.9174,32400.0],["1998-11-11",2.8957,2.8957,2.8161,2.8668,486000.0],["1998-11-12",2.7944,2.7944,2.7147,2.7328,875600.0],["1998-11-13",2.7473,2.7473,2.7003,2.722,813200.0],["1998-11-16",2.7365,2.7437,2.7075,2.722,56400.0],["1998-11-17",2.722,2.7365,2.693,2.722,133200.0],["1998-11-18",2.7184,2.7582,2.7184,2.7582,172800.0],["1998-11-19",2.7546,2.7654,2.7473,2.7509,24000.0],["1998-11-20",2.693,2.7437,2.693,2.7003,58400.0],["1998-11-23",2.7618,2.8088,2.7618,2.8088,30000.0],["1998-11-24",2.8378,2.8631,2.8306,2.8306,53200.0],["1998-11-25",2.8776,2.9392,2.874,2.9283,1540400.0],["1998-11-27",2.8668,2.8668,2.8595,2.8668,7200.0],["1998-11-30",2.8088,2.8378,2.7726,2.7799,244400.0],["1998-12-01",2.7365,2.7799,2.722,2.7799,30000.0],["1998-12-02",2.7654,2.7944,2.7292,2.7365,276400.0],["1998-12-03",2.722,2.7582,2.7039,2.7437,23200.0],["1998-12-04",2.7437,2.7437,2.7147,2.722,45600.0],["1998-12-07",2.693,2.7075,2.6677,2.693,117600.0],["1998-12-08",2.693,2.7075,2.6496,2.6496,53200.0],["1998-12-09",2.6641,2.7184,2.6641,2.6677,108000.0],["1998-12-10",2.6568,2.7726,2.6568,2.7147,80000.0],["1998-12-11",2.6061,2.646,2.6061,2.6423,58400.0],["1998-12-14",2.5301,2.5736,2.5301,2.5591,80800.0],["1998-12-15",2.5591,2.6858,2.541,2.6279,110800.0],["1998-12-16",2.6423,2.6822,2.6351,2.6351,57600.0],["1998-12-17",2.6568,2.693,2.6568,2.6568,71200.0],["1998-12-18",2.7509,2.8197,2.7509,2.7509,79200.0],["1998-12-21",2.8088,2.8378,2.6858,2.7654,115200.0],["1998-12-22",2.7509,2.7871,2.7365,2.7726,61600.0],["1998-12-23",2.7618,2.7763,2.6713,2.6713,91600.0],["1998-12-24",2.7003,2.722,2.6568,2.6713,16000.0],["1998-12-28",2.6858,2.6858,2.5917,2.6206,143200.0],["1998-12-29",2.6568,2.7509,2.6568,2.6568,106800.0],["1998-12-30",2.6423,2.6423,2.5338,2.5772,147600.0],["1998-12-31",2.5844,2.6242,2.5772,2.6242,60000.0],["1999-01-04",2.6858,2.8052,2.6858,2.7835,100400.0],["1999-01-05",2.722,2.7582,2.7147,2.7365,53200.0],["1999-01-06",2.7654,2.8016,2.7292,2.7292,134800.0],["1999-01-07",2.722,2.7582,2.722,2.7437,128000.0],["1999-01-08",2.6785,2.7365,2.6713,2.7365,180400.0],["1999-01-11",2.7075,2.722,2.6785,2.7075,65600.0],["1999-01-12",2.7546,2.8487,2.7546,2.8306,86800.0],["1999-01-13",2.8161,2.8306,2.7509,2.7582,54800.0],["1999-01-14",2.7618,2.7944,2.7292,2.7292,35200.0],["1999-01-15",2.7509,2.8016,2.7509,2.7799,106000.0],["1999-01-19",2.7871,2.7871,2.7147,2.7365,30400.0],["1999-01-20",2.7365,2.7437,2.6858,2.6858,34400.0],["1999-01-21",2.7799,2.7799,2.7365,2.7437,118800.0],["1999-01-22",2.7292,2.7365,2.7003,2.7003,44000.0],["1999-01-25",2.8306,2.8387,2.7654,2.7835,1239600.0],["1999-01-26",2.7835,2.8378,2.7618,2.8378,82000.0],["1999-01-27",2.8233,2.874,2.8088,2.845,137600.0],["1999-01-28",2.8378,2.8595,2.8161,2.8233,9600.0],["1999-01-29",2.8378,2.8378,2.8016,2.8233,34400.0],["1999-02-01",2.8233,2.8233,2.7871,2.7871,12800.0],["1999-02-02",2.8523,2.8668,2.8233,2.8233,46800.0],["1999-02-03",2.8125,2.8885,2.8125,2.8885,29200.0],["1999-02-04",2.8812,2.8957,2.8414,2.8668,41200.0],["1999-02-05",2.8668,2.9826,2.845,2.903,75600.0],["1999-02-08",3.0152,3.0477,3.0152,3.0333,102400.0],["1999-02-09",3.0839,3.1129,3.0839,3.0876,64000.0],["1999-02-10",3.0477,3.0767,3.0115,3.0695,53600.0],["1999-02-11",3.0586,3.0695,3.0296,3.0695,54000.0],["1999-02-12",3.1491,3.1817,3.0984,3.1201,74000.0],["1999-02-16",3.0405,3.0405,2.9971,3.0115,29200.0],["1999-02-17",2.9681,2.9681,2.8812,2.8812,26800.0],["1999-02-18",2.9681,2.9753,2.95,2.9753,67200.0],["1999-02-19",2.9826,2.9898,2.9247,2.9392,14800.0],["1999-02-22",2.9536,2.9753,2.9102,2.9536,17200.0],["1999-02-23",2.9753,2.979,2.9319,2.979,23600.0],["1999-02-24",2.9681,3.0658,2.9681,3.0658,28400.0],["1999-02-25",3.0695,3.0695,2.9536,3.0115,58000.0],["1999-02-26",3.0043,3.0333,2.8668,2.9174,200400.0],["1999-03-01",2.9681,3.0188,2.9681,3.0152,27600.0],["1999-03-02",2.9971,3.0188,2.8812,2.9319,168400.0],["1999-03-03",2.9536,3.0296,2.9319,3.0007,85600.0],["1999-03-04",2.9971,3.0405,2.9826,3.0188,65600.0],["1999-03-05",3.0695,3.1129,3.055,3.0767,217600.0],["1999-03-08",3.1129,3.1853,3.1129,3.1491,107600.0],["1999-03-09",3.1636,3.207,3.1455,3.1853,190000.0],["1999-03-10",3.1853,3.2106,3.1853,3.2034,14400.0],["1999-03-11",3.3161,3.3788,3.2903,3.3346,79600.0],["1999-03-12",3.46,3.46,3.305,3.305,72000.0],["1999-03-15",3.3862,3.4083,3.3788,3.3788,46800.0],["1999-03-16",3.4157,3.4157,3.3346,3.3346,86400.0],["1999-03-17",3.3198,3.3346,3.2977,3.2977,8000.0],["1999-03-18",3.2682,3.2682,3.2202,3.2239,149600.0],["1999-03-19",3.2239,3.2534,3.2091,3.2497,8800.0],["1999-03-22",3.2387,3.305,3.2387,3.305,58400.0],["1999-03-23",3.305,3.3346,3.2977,3.3124,52400.0],["1999-03-24",3.3272,3.4526,3.3198,3.4305,112800.0],["1999-03-25",3.4231,3.4452,3.4157,3.4194,51200.0],["1999-03-26",3.4342,3.4342,3.353,3.3641,39600.0],["1999-03-29",3.3936,3.4194,3.3567,3.4046,37200.0],["1999-03-30",3.3936,3.3936,3.2977,3.2977,43600.0],["1999-03-31",3.2755,3.2866,3.2239,3.246,18000.0],["1999-04-01",3.2313,3.2313,3.0837,3.0837,161200.0],["1999-04-05",3.0911,3.128,3.0763,3.128,75600.0],["1999-04-06",3.2239,3.2608,3.187,3.2165,139200.0],["1999-04-07",3.305,3.3493,3.2977,3.3272,162400.0],["1999-04-08",3.4231,3.4821,3.4231,3.46,246400.0],["1999-04-09",3.4895,3.4895,3.4673,3.4821,134000.0],["1999-04-12",3.4231,3.4231,3.3788,3.3788,30000.0],["1999-04-13",3.3788,3.4378,3.3788,3.4231,71200.0],["1999-04-14",3.4415,3.4858,3.4415,3.4747,29200.0],["1999-04-15",3.6739,3.8325,3.6739,3.7993,659600.0],["1999-04-16",3.9838,3.9838,3.7182,3.7182,304000.0],["1999-04-19",3.8952,4.0206,3.8952,3.9506,161200.0],["1999-04-20",3.9838,3.9838,3.8067,3.8104,556400.0],["1999-04-21",3.7956,3.7956,3.7551,3.7551,104400.0],["1999-04-22",3.7846,3.8067,3.7698,3.7883,51200.0],["1999-04-23",3.8731,3.8731,3.8473,3.851,66000.0],["1999-04-26",3.8657,3.8657,3.7772,3.7772,29600.0],["1999-04-27",3.8215,3.9838,3.8215,3.9506,108000.0],["1999-04-28",3.9174,4.0243,3.9174,3.9985,102400.0],["1999-04-29",4.1092,4.1313,4.0649,4.1313,88000.0],["1999-04-30",4.1313,4.1608,4.017,4.0206,53600.0],["1999-05-03",4.017,4.1239,4.017,4.087,32800.0],["1999-05-04",4.1313,4.1313,3.969,3.9948,90000.0],["1999-05-05",3.9875,4.0206,3.9543,4.0133,38800.0],["1999-05-06",3.9395,3.9395,3.8362,3.8657,206800.0],["1999-05-07",3.862,3.8805,3.792,3.8436,111200.0],["1999-05-10",3.7182,3.7403,3.6924,3.696,28000.0],["1999-05-11",3.7477,3.8583,3.7403,3.7477,120000.0],["1999-05-12",3.7182,3.7698,3.7108,3.7182,1124800.0],["1999-05-13",3.7477,3.7698,3.6592,3.6592,336400.0],["1999-05-14",3.5485,3.6223,3.5448,3.6001,71200.0],["1999-05-17",3.7034,3.7329,3.7034,3.7182,86000.0],["1999-05-18",3.7182,3.7182,3.6481,3.6518,36800.0],["1999-05-19",3.6887,3.8288,3.6887,3.8178,65200.0],["1999-05-20",3.851,3.8842,3.851,3.8657,32400.0],["1999-05-21",3.9026,3.9247,3.9026,3.91,29200.0],["1999-05-24",3.8952,3.8952,3.792,3.792,42400.0],["1999-05-25",3.6186,3.6444,3.5891,3.5891,94000.0],["1999-05-26",3.5633,3.5854,3.5264,3.5706,116400.0],["1999-05-27",3.4563,3.4784,3.4378,3.4378,40400.0],["1999-05-28",3.4526,3.4747,3.4452,3.46,140000.0],["1999-06-01",3.4673,3.4821,3.4378,3.4673,59200.0],["1999-06-02",3.5411,3.6001,3.5116,3.5116,226400.0],["1999-06-03",3.5633,3.6001,3.5633,3.578,106000.0],["1999-06-04",3.5559,3.5854,3.5411,3.5411,27200.0],["1999-06-07",3.5374,3.6001,3.5374,3.6001,34000.0],["1999-06-08",3.5965,3.6001,3.519,3.5301,101600.0],["1999-06-09",3.5633,3.5928,3.5633,3.5706,57200.0],["1999-06-10",3.6887,3.7034,3.6665,3.6887,18400.0],["1999-06-11",3.9985,4.0409,3.969,4.0133,312400.0],["1999-06-14",3.9764,3.9764,3.8952,3.8952,53200.0],["1999-06-15",3.8952,3.9211,3.8952,3.9211,4800.0],["1999-06-16",3.8952,3.9026,3.8657,3.8952,16400.0],["1999-06-17",3.8583,3.8805,3.8362,3.8583,7200.0],["1999-06-18",3.8583,3.8657,3.8362,3.862,26400.0],["1999-06-21",3.8436,3.8436,3.8141,3.8215,12400.0],["1999-06-22",3.8067,3.8067,3.7772,3.803,248400.0],["1999-06-23",3.7182,3.7182,3.6887,3.6887,8400.0],["1999-06-24",3.7403,3.7551,3.6887,3.6887,34800.0],["1999-06-25",3.8067,3.8362,3.7624,3.7698,64000.0],["1999-06-28",3.8657,3.8879,3.8436,3.851,62000.0],["1999-06-29",3.8805,3.9026,3.8067,3.8215,103600.0],["1999-06-30",3.8362,3.969,3.8215,3.969,45200.0],["1999-07-01",4.0428,4.0944,4.0428,4.0723,14000.0],["1999-07-02",4.0723,4.1313,4.0723,4.076,70000.0],["1999-07-06",4.242,4.4043,4.242,4.3526,56400.0],["1999-07-07",4.5149,4.5297,4.419,4.4596,23200.0],["1999-07-08",4.4264,4.4264,4.3526,4.3637,46400.0],["1999-07-09",4.3157,4.3157,4.2457,4.2936,49600.0],["1999-07-12",4.2641,4.2641,4.2346,4.2346,20800.0],["1999-07-13",4.1387,4.1461,4.1092,4.1276,27600.0],["1999-07-14",4.1166,4.1166,4.0723,4.087,15200.0],["1999-07-15",4.1239,4.1608,4.1239,4.1461,12000.0],["1999-07-16",4.1756,4.1756,4.1608,4.1756,8400.0],["1999-07-19",4.1829,4.2014,4.1608,4.2014,12000.0],["1999-07-20",4.1903,4.1903,4.1608,4.1608,10800.0],["1999-07-21",4.1534,4.1756,4.1534,4.1682,4400.0],["1999-07-22",4.1461,4.1461,4.1313,4.1461,41200.0],["1999-07-23",4.1608,4.1608,4.0575,4.0575,56400.0],["1999-07-26",4.0723,4.0907,4.0723,4.0797,62400.0],["1999-07-27",4.0575,4.1055,4.0428,4.1055,19600.0],["1999-07-28",4.1682,4.2346,4.1682,4.2346,75600.0],["1999-07-29",4.478,4.5444,4.3674,4.3674,146400.0],["1999-07-30",4.4116,4.4559,4.4116,4.4301,35600.0],["1999-08-02",4.4928,4.5666,4.4928,4.5149,84400.0],["1999-08-03",4.5223,4.5223,4.4485,4.4485,213200.0],["1999-08-04",4.5149,4.6035,4.5149,4.5739,43200.0],["1999-08-05",4.6108,4.6403,4.585,4.6035,58000.0],["1999-08-06",4.633,4.6551,4.5739,4.5739,29200.0],["1999-08-09",4.6182,4.6772,4.6182,4.6772,45200.0],["1999-08-10",4.6772,4.692,4.633,4.6403,538800.0],["1999-08-11",4.6573,4.7205,4.6573,4.6796,38800.0],["1999-08-12",4.8135,4.9363,4.8135,4.8805,104400.0],["1999-08-13",4.8284,4.8284,4.7912,4.7949,45200.0],["1999-08-16",4.7615,4.8359,4.754,4.8359,28000.0],["1999-08-17",4.821,4.8321,4.8135,4.8135,18800.0],["1999-08-18",4.7615,4.7615,4.7391,4.7503,22000.0],["1999-08-19",4.5532,4.609,4.5532,4.5978,22800.0],["1999-08-20",4.4862,4.5978,4.4862,4.5978,67200.0],["1999-08-23",4.5383,4.5383,4.5234,4.5383,108400.0],["1999-08-24",4.449,4.4639,4.4341,4.4341,76800.0],["1999-08-25",4.2853,4.3002,4.2704,4.289,118800.0],["1999-08-26",4.196,4.2704,4.196,4.2667,52400.0],["1999-08-27",4.2704,4.2928,4.263,4.2853,12000.0],["1999-08-30",4.2853,4.3188,4.2853,4.3114,71600.0],["1999-08-31",4.3002,4.3114,4.263,4.3114,306000.0],["1999-09-01",4.3076,4.3076,4.263,4.2853,64000.0],["1999-09-02",4.2853,4.3374,4.2853,4.3374,8800.0],["1999-09-03",4.449,4.4788,4.4341,4.4564,39200.0],["1999-09-07",4.4341,4.4341,4.3746,4.3746,24400.0],["1999-09-08",4.5011,4.5755,4.5011,4.516,45600.0],["1999-09-09",4.516,4.516,4.4416,4.4416,26400.0],["1999-09-10",4.4416,4.4416,4.2853,4.2853,23200.0],["1999-09-13",4.2556,4.2556,4.1663,4.1812,112000.0],["1999-09-14",4.2035,4.263,4.2035,4.2556,53200.0],["1999-09-15",4.2332,4.2332,4.1216,4.1216,118400.0],["1999-09-16",4.077,4.0844,4.0175,4.0175,35200.0],["1999-09-17",4.0249,4.0472,4.0026,4.0472,13200.0],["1999-09-20",4.0472,4.1142,4.0472,4.0844,45200.0],["1999-09-21",4.0696,4.0844,4.0324,4.0324,91600.0],["1999-09-22",4.1328,4.2407,4.1328,4.1365,158800.0],["1999-09-23",4.1886,4.2035,4.1216,4.1216,35200.0],["1999-09-24",4.103,4.103,4.0584,4.0882,28400.0],["1999-09-27",4.0472,4.1068,4.0472,4.1068,11600.0],["1999-09-28",4.1812,4.237,4.1812,4.2258,55200.0],["1999-09-29",4.2035,4.2258,4.2035,4.2035,56400.0],["1999-09-30",4.1737,4.2258,4.1068,4.2258,57200.0],["1999-10-01",4.144,4.1514,4.1365,4.1402,21600.0],["1999-10-04",4.1402,4.1812,4.1402,4.144,15200.0],["1999-10-05",4.2109,4.2556,4.2109,4.2295,151600.0],["1999-10-06",4.3448,4.3932,4.3448,4.3895,191600.0],["1999-10-07",4.3895,4.3932,4.2853,4.2928,26000.0],["1999-10-08",4.289,4.289,4.2779,4.2779,4000.0],["1999-10-11",4.2556,4.3002,4.2518,4.2518,23600.0],["1999-10-12",4.2258,4.25,4.2258,4.2407,126400.0],["1999-10-13",4.2221,4.237,4.2109,4.2221,40000.0],["1999-10-14",4.1812,4.1812,4.1142,4.1328,141200.0],["1999-10-15",3.9877,4.01,3.984,3.9989,24800.0],["1999-10-18",3.9431,3.9431,3.8799,3.9133,34400.0],["1999-10-19",4.0324,4.0919,4.0324,4.0919,30800.0],["1999-10-20",4.0175,4.0175,3.9877,3.9877,7600.0],["1999-10-21",3.9877,3.9877,3.8687,3.9208,129200.0],["1999-10-22",3.9171,3.9431,3.8985,3.8985,22000.0],["1999-10-25",3.9022,3.9394,3.9022,3.9394,11200.0],["1999-10-26",4.0324,4.0547,3.9877,3.9877,52800.0],["1999-10-27",4.0175,4.0286,4.01,4.01,28000.0],["1999-10-28",4.0324,4.0919,4.0324,4.0621,18000.0],["1999-10-29",4.0472,4.0733,4.0472,4.0472,80800.0],["1999-11-01",4.0472,4.0621,4.0435,4.0435,34400.0],["1999-11-02",4.0435,4.0844,4.0398,4.077,242400.0],["1999-11-03",4.0733,4.0733,4.0472,4.0696,87200.0],["1999-11-04",4.0621,4.0696,4.0175,4.0249,62800.0],["1999-11-05",3.958,3.9691,3.958,3.9691,10000.0],["1999-11-08",3.984,3.984,3.8687,3.9542,145200.0],["1999-11-09",3.9319,4.0138,3.9319,3.9877,8000.0],["1999-11-10",3.9877,4.0175,3.9877,4.0026,2000.0],["1999-11-11",4.1812,4.2407,4.1514,4.1514,67200.0],["1999-11-12",4.2481,4.2853,4.2258,4.2258,4400.0],["1999-11-15",4.263,4.2704,4.2481,4.2704,17200.0],["1999-11-16",4.3076,4.4192,4.3076,4.4044,140400.0],["1999-11-17",4.7019,4.8173,4.7019,4.7057,315600.0],["1999-11-18",4.7615,4.7615,4.7429,4.754,99600.0],["1999-11-19",4.7019,4.7391,4.7019,4.7243,233600.0],["1999-11-22",4.6871,4.6871,4.6201,4.6238,38400.0],["1999-11-23",4.6796,4.7168,4.6499,4.6499,107200.0],["1999-11-24",4.635,4.6796,4.6275,4.6424,140000.0],["1999-11-26",4.4936,4.5383,4.4936,4.5383,42000.0],["1999-11-29",4.6647,4.7019,4.6536,4.6573,20400.0],["1999-11-30",4.6722,4.6871,4.6275,4.6275,14800.0],["1999-12-01",4.7615,4.7912,4.7615,4.7726,22400.0],["1999-12-02",4.8507,4.8656,4.821,4.847,30000.0],["1999-12-03",4.7912,4.7912,4.7391,4.7615,442400.0],["1999-12-06",4.7466,4.7763,4.7391,4.7429,278800.0],["1999-12-07",4.7912,4.8061,4.7689,4.7689,620800.0],["1999-12-08",4.7838,4.821,4.7615,4.7801,943600.0],["1999-12-09",4.9103,4.9549,4.8917,4.8954,48800.0],["1999-12-10",4.9028,4.9177,4.8656,4.8656,34400.0],["1999-12-13",4.8731,4.94,4.8731,4.9103,49200.0],["1999-12-14",4.8954,4.9103,4.7168,4.7168,93200.0],["1999-12-15",4.9623,5.193,4.9623,5.1186,160800.0],["1999-12-16",5.6542,5.6617,5.4459,5.5203,108400.0],["1999-12-17",5.5389,5.565,5.5166,5.5426,58400.0],["1999-12-20",5.5352,5.5352,5.4236,5.4236,11600.0],["1999-12-21",5.3715,5.3715,5.2971,5.312,210800.0],["1999-12-22",5.4608,5.4682,5.3343,5.3492,202800.0],["1999-12-23",5.3492,5.3566,5.3157,5.338,211600.0],["1999-12-27",5.2971,5.312,5.2823,5.2934,6400.0],["1999-12-28",5.2376,5.2376,5.193,5.2153,17200.0],["1999-12-29",5.4459,5.5278,5.431,5.4757,55200.0],["1999-12-30",5.5947,5.5947,5.5575,5.5575,19200.0],["1999-12-31",5.5612,5.6394,5.5612,5.6394,16400.0],["2000-01-03",5.684,5.6989,5.6133,5.6542,42800.0],["2000-01-04",5.7361,5.7584,5.6691,5.6691,588400.0],["2000-01-05",5.6096,5.6766,5.524,5.6766,80800.0],["2000-01-06",5.7286,5.7882,5.6877,5.7138,48400.0],["2000-01-07",5.6989,5.7472,5.6877,5.7472,28000.0],["2000-01-10",5.7138,5.7175,5.617,5.6914,30000.0],["2000-01-11",5.4757,5.5501,5.4459,5.5501,35600.0],["2000-01-12",5.379,5.379,5.2376,5.3269,134000.0],["2000-01-13",5.2153,5.2822,5.2153,5.2822,68800.0],["2000-01-14",5.3046,5.3566,5.2079,5.2451,63600.0],["2000-01-18",5.2525,5.2525,5.193,5.2041,60400.0],["2000-01-19",5.219,5.2451,5.1483,5.1781,50800.0],["2000-01-20",5.1632,5.1744,5.0739,5.1335,178000.0],["2000-01-21",5.0219,5.1186,5.0107,5.1186,189600.0],["2000-01-24",4.9921,5.007,4.94,4.9475,66000.0],["2000-01-25",4.7094,4.821,4.7094,4.8061,58000.0],["2000-01-26",4.6871,4.6871,4.6127,4.6871,69600.0],["2000-01-27",4.5383,4.6424,4.5085,4.6424,95200.0],["2000-01-28",4.4639,4.6015,4.4639,4.6015,32800.0],["2000-01-31",4.4044,4.4788,4.3969,4.4453,70000.0],["2000-02-01",4.4341,4.5234,4.4341,4.5234,87200.0],["2000-02-02",4.4788,4.5383,4.4416,4.5383,137600.0],["2000-02-03",4.5383,4.5755,4.4862,4.5531,181600.0],["2000-02-04",4.4639,4.4639,4.4267,4.4564,81600.0],["2000-02-07",4.5308,4.5978,4.3969,4.4527,177200.0],["2000-02-08",4.4118,4.4936,4.3969,4.4378,78800.0],["2000-02-09",4.2779,4.3002,4.2035,4.2444,109600.0],["2000-02-10",4.0063,4.1068,3.9877,4.0696,244400.0],["2000-02-11",3.9728,4.0324,3.958,4.0324,72000.0],["2000-02-14",3.9133,4.0621,3.8687,4.0621,142800.0],["2000-02-15",4.0696,4.1588,4.0696,4.1588,398000.0],["2000-02-16",4.3002,4.4192,4.2704,4.2704,134800.0],["2000-02-17",4.3151,4.4155,4.3076,4.4006,170800.0],["2000-02-18",4.196,4.2109,4.0696,4.1068,200800.0],["2000-02-22",4.103,4.103,4.0175,4.0175,274000.0],["2000-02-23",4.1216,4.1663,4.0919,4.1254,336800.0],["2000-02-24",3.8613,3.8687,3.798,3.8352,163600.0],["2000-02-25",3.6901,3.7645,3.6753,3.7608,179600.0],["2000-02-28",3.5562,3.6157,3.5562,3.6157,175600.0],["2000-02-29",3.6157,3.6455,3.5711,3.6009,133200.0],["2000-03-01",3.6009,3.7199,3.6009,3.6901,72800.0],["2000-03-02",3.8613,3.958,3.8613,3.9133,99200.0],["2000-03-03",3.7422,3.8017,3.7422,3.772,125600.0],["2000-03-06",3.8092,3.8538,3.7869,3.8092,156000.0],["2000-03-07",3.7348,3.7608,3.6641,3.6641,57600.0],["2000-03-08",3.589,3.6043,3.5125,3.5278,161600.0],["2000-03-09",3.5431,3.5507,3.4972,3.5048,174400.0],["2000-03-10",3.6885,3.7114,3.6426,3.6426,266800.0],["2000-03-13",3.5431,3.6196,3.5048,3.5967,83200.0],["2000-03-14",3.7038,3.8109,3.6885,3.6885,87200.0],["2000-03-15",3.9487,4.0405,3.9181,3.9908,84800.0],["2000-03-16",4.3007,4.3925,4.2242,4.2242,186800.0],["2000-03-17",4.1936,4.2089,4.0099,4.0099,46000.0],["2000-03-20",3.9028,3.9028,3.8492,3.8492,158400.0],["2000-03-21",4.0022,4.0405,3.9755,4.0329,38000.0],["2000-03-22",4.117,4.1553,4.0979,4.1323,83200.0],["2000-03-23",3.9334,4.0788,3.9181,4.0405,112800.0],["2000-03-24",3.9793,3.9793,3.9028,3.9525,52400.0],["2000-03-27",4.0099,4.0711,4.0022,4.0175,57200.0],["2000-03-28",3.9334,3.9946,3.9219,3.9793,98800.0],["2000-03-29",4.0262,4.0596,3.9831,4.0443,61600.0],["2000-03-30",3.8415,3.9793,3.8262,3.9181,172800.0],["2000-03-31",4.1706,4.3619,4.1323,4.3619,123600.0],["2000-04-03",4.2854,4.3007,4.2624,4.2663,61200.0],["2000-04-04",4.3466,4.3543,4.1936,4.1974,106400.0],["2000-04-05",4.1974,4.3543,4.1974,4.3543,18400.0],["2000-04-06",4.1629,4.2242,4.1323,4.1936,58000.0],["2000-04-07",4.1783,4.2395,4.1783,4.2242,82400.0],["2000-04-10",4.029,4.1936,4.029,4.1323,146800.0],["2000-04-11",4.1017,4.1859,4.1017,4.1783,46400.0],["2000-04-12",3.9334,3.9793,3.8951,3.964,127600.0],["2000-04-13",3.8568,3.9104,3.8262,3.9104,71600.0],["2000-04-14",3.8262,3.9181,3.788,3.788,78800.0],["2000-04-17",3.7114,3.7421,3.6426,3.7191,98400.0],["2000-04-18",3.6502,3.6961,3.6043,3.6885,160400.0],["2000-04-19",3.6732,3.7191,3.6273,3.6923,94800.0],["2000-04-20",3.7497,4.0405,3.7497,4.0405,252400.0],["2000-04-24",4.0099,4.0711,3.8492,3.9678,220400.0],["2000-04-25",3.8262,4.1782,3.7956,4.0711,508800.0],["2000-04-26",3.8722,3.8875,3.8415,3.8645,250800.0],["2000-04-27",3.8568,3.8645,3.7995,3.8645,50400.0],["2000-04-28",3.8645,3.9716,3.8645,3.9716,71200.0],["2000-05-01",3.9563,3.9869,3.9334,3.9678,108400.0],["2000-05-02",4.0022,4.2395,4.0022,4.228,87600.0],["2000-05-03",4.2127,4.2347,4.117,4.1209,100400.0],["2000-05-04",4.1629,4.2548,4.1629,4.2242,48000.0],["2000-05-05",4.2242,4.2242,4.1017,4.1056,37600.0],["2000-05-08",4.1056,4.1821,4.1056,4.1821,46000.0],["2000-05-09",4.0788,4.14,4.0663,4.0979,178000.0],["2000-05-10",4.0902,4.14,4.0788,4.14,66400.0],["2000-05-11",4.1323,4.1323,4.1017,4.1132,24800.0],["2000-05-12",4.1285,4.1476,4.1094,4.1323,20800.0],["2000-05-15",4.1017,4.117,4.0788,4.1094,73200.0],["2000-05-16",4.0711,4.1094,4.0558,4.1056,98400.0],["2000-05-17",4.0405,4.0405,3.9946,4.0099,52800.0],["2000-05-18",4.0175,4.1017,4.0175,4.0788,79600.0],["2000-05-19",4.0788,4.1323,4.0749,4.1323,13200.0],["2000-05-22",4.117,4.1247,4.0941,4.1132,44000.0],["2000-05-23",4.0864,4.1017,4.0099,4.0405,107600.0],["2000-05-24",3.9142,3.9716,3.8798,3.9487,54400.0],["2000-05-25",3.6502,3.6961,3.6005,3.6732,235600.0],["2000-05-26",3.5507,3.6388,3.5278,3.5699,119200.0],["2000-05-30",3.6273,3.6349,3.5967,3.6043,45600.0],["2000-05-31",3.6273,3.7612,3.6234,3.7612,102800.0],["2000-06-01",3.7114,3.7497,3.6961,3.7497,91200.0],["2000-06-02",3.7344,3.7727,3.7114,3.7727,143600.0],["2000-06-05",3.7727,3.7956,3.7344,3.788,104000.0],["2000-06-06",3.8568,3.8607,3.7421,3.7612,47200.0],["2000-06-07",3.8415,3.8951,3.8415,3.8951,111200.0],["2000-06-08",3.9181,3.9181,3.8798,3.8951,38400.0],["2000-06-09",3.9487,4.0558,3.9487,4.0482,137600.0],["2000-06-12",3.9793,3.9946,3.941,3.9869,196000.0],["2000-06-13",3.941,3.9602,3.8951,3.9142,133200.0],["2000-06-14",3.8262,3.8262,3.7612,3.7956,152800.0],["2000-06-15",3.8109,3.9793,3.8109,3.8875,56800.0],["2000-06-16",3.9181,3.9487,3.9181,3.9487,27600.0],["2000-06-19",3.765,3.8339,3.7038,3.8339,121200.0],["2000-06-20",3.7038,3.7574,3.6349,3.7306,138000.0],["2000-06-21",3.7038,3.7574,3.7038,3.7306,68800.0],["2000-06-22",3.7306,3.7918,3.7268,3.7497,63200.0],["2000-06-23",3.7727,3.8262,3.7574,3.8033,73600.0],["2000-06-26",3.7497,3.8186,3.7497,3.7918,68000.0],["2000-06-27",3.8186,3.9257,3.8186,3.9181,51200.0],["2000-06-28",3.8875,4.0099,3.8875,3.964,96800.0],["2000-06-29",4.0175,4.117,4.0175,4.0711,222400.0],["2000-06-30",4.0405,4.1017,3.9946,3.9946,43600.0],["2000-07-03",4.0558,4.0941,4.052,4.0941,12800.0],["2000-07-05",3.9946,3.9946,3.9104,3.9104,28400.0],["2000-07-06",4.0099,4.0596,4.0099,4.0367,57600.0],["2000-07-07",4.0252,4.0405,4.0099,4.0137,84800.0],["2000-07-10",4.0405,4.1247,4.0405,4.1017,14400.0],["2000-07-11",4.0864,4.117,4.0635,4.117,346000.0],["2000-07-12",4.1285,4.1323,4.1017,4.1323,384400.0],["2000-07-13",4.2242,4.2242,4.1821,4.1936,27200.0],["2000-07-14",4.2624,4.2701,4.1629,4.2165,80800.0],["2000-07-17",4.2089,4.2242,4.2012,4.2242,36800.0],["2000-07-18",4.1936,4.1936,3.9831,4.0405,115600.0],["2000-07-19",4.0137,4.0252,3.9755,3.9984,34000.0],["2000-07-20",3.9946,4.0482,3.9946,4.0482,29600.0],["2000-07-21",3.9563,4.0061,3.9257,3.9716,147600.0],["2000-07-24",3.9793,4.0329,3.9563,4.029,40800.0],["2000-07-25",3.8836,3.964,3.8568,3.9487,87600.0],["2000-07-26",3.9487,3.964,3.8989,3.9487,61600.0],["2000-07-27",3.9869,4.029,3.9563,4.029,45600.0],["2000-07-28",4.029,4.0405,3.9946,4.0405,17200.0],["2000-07-31",3.9831,4.0826,3.9755,4.0405,93600.0],["2000-08-01",4.0367,4.0405,4.0099,4.0214,70000.0],["2000-08-02",3.9793,4.0214,3.9678,4.0137,68400.0],["2000-08-03",3.8722,3.9104,3.8568,3.9028,192400.0],["2000-08-04",3.9793,4.0405,3.9793,3.9946,184400.0],["2000-08-07",4.1936,4.2089,4.1017,4.1323,142000.0],["2000-08-08",4.1323,4.14,4.0902,4.1362,68000.0],["2000-08-09",4.1209,4.1629,4.1132,4.1323,174400.0],["2000-08-10",4.117,4.1247,4.0711,4.0864,137200.0],["2000-08-11",4.2089,4.2471,4.1936,4.2089,41200.0],["2000-08-14",4.2089,4.2701,4.2089,4.228,64000.0],["2000-08-15",4.2586,4.3236,4.2548,4.2701,169600.0],["2000-08-16",4.2914,4.3689,4.2914,4.3224,72000.0],["2000-08-17",4.3534,4.3921,4.3379,4.3456,52000.0],["2000-08-18",4.3301,4.3611,4.3069,4.3069,41200.0],["2000-08-21",4.3224,4.365,4.3069,4.3185,42000.0],["2000-08-22",4.3998,4.4153,4.3379,4.3379,178000.0],["2000-08-23",4.4463,4.4579,4.427,4.4386,315600.0],["2000-08-24",4.5238,4.5586,4.5238,4.5315,432400.0],["2000-08-25",4.5315,4.5509,4.4773,4.5509,70800.0],["2000-08-28",4.5238,4.5393,4.5005,4.5044,46400.0],["2000-08-29",4.2991,4.2991,4.2023,4.2604,234800.0],["2000-08-30",4.2062,4.2139,4.1636,4.1713,84400.0],["2000-08-31",4.09,4.1907,4.0125,4.121,345600.0],["2000-09-01",4.1675,4.2798,4.1675,4.2798,79600.0],["2000-09-05",4.183,4.3069,4.183,4.2914,280800.0],["2000-09-06",4.303,4.3224,4.2139,4.2294,616800.0],["2000-09-07",4.2139,4.2294,4.1675,4.183,188800.0],["2000-09-08",4.2139,4.2875,4.2139,4.2217,58000.0],["2000-09-11",4.3379,4.3611,4.121,4.1442,84800.0],["2000-09-12",4.1713,4.1984,4.0823,4.1675,146400.0],["2000-09-13",4.0048,4.1829,4.0048,4.1132,124400.0],["2000-09-14",4.0745,4.0745,4.028,4.0668,70400.0],["2000-09-15",4.0668,4.1055,4.0358,4.0861,28800.0],["2000-09-18",4.028,4.0513,4.0125,4.0396,66400.0],["2000-09-19",4.0203,4.0551,4.0125,4.0125,68000.0],["2000-09-20",3.8111,3.8111,3.7027,3.7801,168800.0],["2000-09-21",3.6794,3.7337,3.6562,3.7298,179200.0],["2000-09-22",3.7879,3.8189,3.7801,3.8189,49600.0],["2000-09-25",3.8576,3.8692,3.7647,3.8305,87200.0],["2000-09-26",3.7647,3.7801,3.7337,3.7724,36400.0],["2000-09-27",3.7956,3.7995,3.6562,3.7569,64800.0],["2000-09-28",3.6949,3.7492,3.6407,3.7453,209200.0],["2000-09-29",3.6872,3.7182,3.6562,3.6872,157600.0],["2000-10-02",3.6872,3.7182,3.6872,3.6911,144400.0],["2000-10-03",3.6872,3.7182,3.6562,3.7143,70400.0],["2000-10-04",3.7221,3.8073,3.7221,3.8073,68000.0],["2000-10-05",3.7104,3.7104,3.6252,3.6949,56800.0],["2000-10-06",3.6562,3.7182,3.633,3.6485,94400.0],["2000-10-09",3.664,3.6717,3.6562,3.6678,22000.0],["2000-10-10",3.6175,3.6175,3.5671,3.5865,27200.0],["2000-10-11",3.5942,3.6562,3.5865,3.6562,44400.0],["2000-10-12",3.6407,3.6407,3.5555,3.5555,98400.0],["2000-10-13",3.5633,3.5787,3.5168,3.5207,52800.0],["2000-10-16",3.5129,3.5361,3.4548,3.4858,96000.0],["2000-10-17",3.4858,3.5323,3.4858,3.5323,77600.0],["2000-10-18",3.4393,3.4897,3.4161,3.4626,41200.0],["2000-10-19",3.4509,3.5168,3.4393,3.5168,32000.0],["2000-10-20",3.5168,3.6097,3.5168,3.5942,25600.0],["2000-10-23",3.6407,3.6794,3.6407,3.6601,30800.0],["2000-10-24",3.6949,3.7182,3.6949,3.7182,22400.0],["2000-10-25",3.664,3.6678,3.571,3.5942,48400.0],["2000-10-26",3.6562,3.6949,3.6562,3.6833,65200.0],["2000-10-27",3.6833,3.7182,3.6601,3.7143,21200.0],["2000-10-30",3.8111,3.9428,3.8111,3.9118,96400.0],["2000-10-31",4.059,4.1132,4.0087,4.0358,144800.0],["2000-11-01",3.9699,4.0203,3.9544,4.0203,84400.0],["2000-11-02",3.9738,3.9738,3.9041,3.9041,80800.0],["2000-11-03",3.9815,4.0435,3.9661,4.0203,184400.0],["2000-11-06",4.028,4.09,4.0048,4.09,56000.0],["2000-11-07",4.0668,4.0668,4.0125,4.028,25200.0],["2000-11-08",4.028,4.028,3.9428,3.9428,53600.0],["2000-11-09",3.9622,3.997,3.9506,3.9699,54000.0],["2000-11-10",4.028,4.0668,3.9893,3.997,105200.0],["2000-11-13",3.9273,3.9389,3.9196,3.9389,19200.0],["2000-11-14",3.8692,3.8692,3.7956,3.8382,109600.0],["2000-11-15",3.7956,3.815,3.7647,3.815,46400.0],["2000-11-16",3.8073,3.8111,3.6872,3.6949,114400.0],["2000-11-17",3.7492,3.7647,3.7259,3.7453,68000.0],["2000-11-20",3.6794,3.7027,3.6562,3.6872,92400.0],["2000-11-21",3.7182,3.7724,3.7143,3.7724,45600.0],["2000-11-22",3.6368,3.6562,3.6175,3.6407,38000.0],["2000-11-24",3.7182,3.7453,3.6949,3.7066,28800.0],["2000-11-27",3.7492,3.8382,3.7492,3.8111,49200.0],["2000-11-28",3.8111,3.8421,3.7801,3.8111,54800.0],["2000-11-29",3.7569,3.7956,3.7492,3.7918,25200.0],["2000-11-30",3.7647,3.8111,3.7414,3.8034,48000.0],["2000-12-01",3.8266,3.8615,3.8111,3.8576,31600.0],["2000-12-04",3.9118,3.9893,3.9041,3.9738,60000.0],["2000-12-05",4.1365,4.2101,4.1287,4.1287,62000.0],["2000-12-06",4.1984,4.2488,4.1984,4.2139,39200.0],["2000-12-07",4.152,4.1984,4.1365,4.1481,30400.0],["2000-12-08",4.5238,4.5548,4.2527,4.2527,182000.0],["2000-12-11",4.3185,4.3456,4.2527,4.2798,45200.0],["2000-12-12",4.2798,4.3301,4.2139,4.2139,53200.0],["2000-12-13",4.1713,4.1984,4.1597,4.1946,103200.0],["2000-12-14",4.0745,4.1055,4.059,4.1016,37600.0],["2000-12-15",4.1675,4.1907,4.09,4.09,30400.0],["2000-12-18",4.1907,4.2101,4.1558,4.2023,46000.0],["2000-12-19",4.2759,4.3534,4.2217,4.2991,103600.0],["2000-12-20",4.4076,4.4308,4.2991,4.303,118400.0],["2000-12-21",4.3069,4.4696,4.2217,4.4231,196800.0],["2000-12-22",4.2759,4.3998,4.2449,4.3844,109600.0],["2000-12-26",4.3882,4.3882,4.3108,4.3224,16400.0],["2000-12-27",4.3456,4.4696,4.3456,4.4696,26400.0],["2000-12-28",4.396,4.4618,4.3805,4.4541,96800.0],["2000-12-29",4.5315,4.5315,4.4463,4.4657,70000.0],["2001-01-02",4.3998,4.3998,4.3379,4.3456,48000.0],["2001-01-03",4.2837,4.3224,4.2604,4.3224,47200.0],["2001-01-04",4.5238,4.6477,4.4928,4.5199,126800.0],["2001-01-05",4.5625,4.5858,4.5277,4.5277,43200.0],["2001-01-08",4.6787,4.7097,4.6477,4.6748,336800.0],["2001-01-09",4.5625,4.5974,4.5238,4.5935,59200.0],["2001-01-10",4.3998,4.4153,4.3379,4.3417,48400.0],["2001-01-11",4.3844,4.4231,4.3844,4.3998,24800.0],["2001-01-12",4.3844,4.3998,4.3495,4.3689,98000.0],["2001-01-16",4.3069,4.3998,4.3069,4.3456,206800.0],["2001-01-17",4.4618,4.4618,4.3495,4.3495,53200.0],["2001-01-18",4.4308,4.4424,4.3844,4.4192,30400.0],["2001-01-19",4.5741,4.5935,4.4308,4.4618,34000.0],["2001-01-22",4.4618,4.7407,4.4618,4.7252,220000.0],["2001-01-23",4.5858,4.5935,4.5586,4.5586,89200.0],["2001-01-24",4.516,4.516,4.4696,4.5044,58800.0],["2001-01-25",4.3805,4.4618,4.3727,4.4424,64400.0],["2001-01-26",4.3689,4.4812,4.3689,4.4812,49600.0],["2001-01-29",4.3224,4.4153,4.3063,4.372,129200.0],["2001-01-30",4.372,4.3998,4.3131,4.3689,50400.0],["2001-01-31",4.3682,4.4618,4.3224,4.4302,168800.0],["2001-02-01",4.4742,4.561,4.4463,4.5486,92400.0],["2001-02-02",4.5188,4.5188,4.4135,4.4928,51600.0],["2001-02-05",4.5052,4.548,4.437,4.5058,56400.0],["2001-02-06",4.499,4.5083,4.4519,4.5077,68000.0],["2001-02-07",4.5486,4.5548,4.4934,4.5449,38000.0],["2001-02-08",4.53,4.5981,4.4618,4.5789,102000.0],["2001-02-09",4.5944,4.6539,4.5411,4.5734,86400.0],["2001-02-12",4.7283,4.7934,4.6229,4.6787,346400.0],["2001-02-13",4.6353,4.6403,4.5424,4.5858,226400.0],["2001-02-14",4.6384,4.6539,4.4618,4.5455,261600.0],["2001-02-15",4.5981,4.6229,4.5114,4.5765,177200.0],["2001-02-16",4.5765,4.5765,4.5362,4.5541,162000.0],["2001-02-20",4.5541,4.5858,4.5238,4.5851,47200.0],["2001-02-21",4.5796,4.5981,4.5238,4.5981,120800.0],["2001-02-22",4.5238,4.6136,4.5114,4.5796,80400.0],["2001-02-23",4.5151,4.5796,4.4649,4.561,128000.0],["2001-02-26",4.4897,4.5362,4.4742,4.499,157200.0],["2001-02-27",4.5145,4.6229,4.5145,4.6043,153600.0],["2001-02-28",4.6198,4.6539,4.5981,4.5988,80800.0],["2001-03-01",4.5981,4.6793,4.5858,4.6787,52800.0],["2001-03-02",4.7407,4.7717,4.7035,4.7617,42000.0],["2001-03-05",4.8491,4.8491,4.7717,4.7779,104000.0],["2001-03-06",4.8181,4.8646,4.8088,4.8206,44800.0],["2001-03-07",4.9107,4.9423,4.9107,4.9417,86000.0],["2001-03-08",4.974,4.9861,4.955,4.9613,17200.0],["2001-03-09",4.974,5.0374,4.974,5.0311,46400.0],["2001-03-12",4.955,4.9582,4.9265,4.9316,76800.0],["2001-03-13",4.7206,4.7649,4.6952,4.7206,98400.0],["2001-03-14",4.3087,4.4228,4.296,4.3784,185600.0],["2001-03-15",4.3784,4.4354,4.3657,4.4323,72000.0],["2001-03-16",4.4196,4.4196,4.2339,4.3277,163600.0],["2001-03-19",4.4038,4.4608,4.4038,4.4544,81200.0],["2001-03-20",4.3879,4.4608,4.3879,4.4164,57200.0],["2001-03-21",4.4513,4.4804,4.4513,4.4671,25600.0],["2001-03-22",4.3436,4.3531,4.1503,4.2777,137600.0],["2001-03-23",4.2618,4.4323,4.2137,4.2542,59600.0],["2001-03-26",4.2542,4.3005,4.2263,4.2834,71200.0],["2001-03-27",4.2675,4.4228,4.2675,4.4101,213600.0],["2001-03-28",4.3721,4.3721,4.315,4.3239,30800.0],["2001-03-29",4.3911,4.3911,4.3714,4.3879,16000.0],["2001-03-30",4.3974,4.4449,4.3974,4.4443,22400.0],["2001-04-02",4.3657,4.4196,4.3334,4.4101,72800.0],["2001-04-03",4.3942,4.3949,4.2618,4.2764,106400.0],["2001-04-04",4.2612,4.3024,4.2137,4.2897,85200.0],["2001-04-05",4.4006,4.4734,4.3911,4.4709,151600.0],["2001-04-06",4.4988,4.5115,4.4703,4.4709,107200.0],["2001-04-09",4.4709,4.6065,4.4709,4.5945,61200.0],["2001-04-10",4.7269,4.9043,4.7269,4.8733,132800.0],["2001-04-11",4.8663,4.9107,4.7903,4.8219,100800.0],["2001-04-12",4.8156,4.8574,4.7618,4.8283,75200.0],["2001-04-16",4.8124,5.0057,4.8029,4.9797,40400.0],["2001-04-17",4.86,4.884,4.8283,4.8289,122400.0],["2001-04-18",4.7903,4.8853,4.7839,4.86,92800.0],["2001-04-19",4.9107,5.0659,4.9107,5.0374,54000.0],["2001-04-20",5.1324,5.1958,5.0722,5.0817,113600.0],["2001-04-23",5.0976,5.1007,4.974,5.0057,74400.0],["2001-04-24",5.0057,5.0691,4.9613,5.0057,204400.0],["2001-04-25",4.9899,4.9962,4.9107,4.9423,56000.0],["2001-04-26",4.9417,4.9423,4.8315,4.9423,59600.0],["2001-04-27",5.0374,5.1546,5.012,5.1483,58400.0],["2001-04-30",5.1007,5.1324,5.0786,5.1198,75200.0],["2001-05-01",5.1204,5.1635,5.1115,5.1324,23600.0],["2001-05-02",5.1324,5.2395,5.0881,5.1007,59200.0],["2001-05-03",5.0057,5.0184,4.9487,4.9588,30400.0],["2001-05-04",4.974,5.0342,4.974,5.0095,17600.0],["2001-05-07",5.0095,5.2148,4.9994,5.1958,52400.0],["2001-05-08",4.917,5.0057,4.9107,5.0057,42800.0],["2001-05-09",4.924,5.0051,4.879,5.0051,83600.0],["2001-05-10",5.012,5.0374,4.9613,5.0057,34400.0],["2001-05-11",5.0057,5.0057,4.8859,4.9582,134000.0],["2001-05-14",4.9423,4.9423,4.8188,4.846,86800.0],["2001-05-15",4.917,5.0057,4.917,5.0057,50400.0],["2001-05-16",5.0754,5.2395,5.0754,5.1958,37600.0],["2001-05-17",5.2782,5.3827,5.2718,5.294,73200.0],["2001-05-18",5.2782,5.3377,5.1895,5.3289,66400.0],["2001-05-21",5.3282,5.3542,5.3098,5.3289,31200.0],["2001-05-22",5.3479,5.3859,5.2782,5.3289,66800.0],["2001-05-23",5.2034,5.218,5.1451,5.1451,32800.0],["2001-05-24",5.1704,5.1863,4.9423,4.9911,54400.0],["2001-05-25",5.0247,5.1166,5.0057,5.0912,143200.0],["2001-05-29",5.0152,5.031,4.955,4.9994,76800.0],["2001-05-30",5.0817,5.154,4.879,5.0051,104400.0],["2001-05-31",4.9899,5.0564,4.9899,5.0311,88000.0],["2001-06-01",4.9423,4.974,4.8828,4.9677,198400.0],["2001-06-04",5.0564,5.0691,4.9107,4.9867,99600.0],["2001-06-05",4.9645,4.9962,4.9613,4.9924,133200.0],["2001-06-06",4.9265,4.9335,4.8625,4.8974,172400.0],["2001-06-07",4.8999,4.9487,4.8283,4.8473,89200.0],["2001-06-08",4.879,4.8916,4.8574,4.8631,70000.0],["2001-06-11",4.8726,4.879,4.8181,4.8181,39600.0],["2001-06-12",4.7206,4.7459,4.6604,4.6762,40000.0],["2001-06-13",4.6826,4.6997,4.6255,4.6762,50000.0],["2001-06-14",4.5476,4.5622,4.182,4.4259,403200.0],["2001-06-15",4.4354,4.4925,4.3721,4.4304,59600.0],["2001-06-18",4.4988,4.5938,4.4988,4.5622,122400.0],["2001-06-19",4.5146,4.5463,4.4513,4.4994,97600.0],["2001-06-20",4.3721,4.4513,4.3562,4.4196,18800.0],["2001-06-21",4.3651,4.4671,4.2175,4.3562,178800.0],["2001-06-22",4.3721,4.5622,4.3721,4.4272,85600.0],["2001-06-25",4.3245,4.3721,4.2929,4.3087,70800.0],["2001-06-26",4.3087,4.4988,4.2992,4.4291,71200.0],["2001-06-27",4.4418,4.687,4.4418,4.566,142800.0],["2001-06-28",4.4671,4.5622,4.4418,4.4513,196800.0],["2001-06-29",4.5305,4.6033,4.4988,4.6033,111600.0],["2001-07-02",4.6921,4.7206,4.673,4.673,36400.0],["2001-07-03",4.6414,4.7516,4.6414,4.7339,60400.0],["2001-07-05",4.6148,4.6794,4.578,4.668,65600.0],["2001-07-06",4.5812,4.6388,4.5115,4.6382,40800.0],["2001-07-09",4.4766,4.5241,4.469,4.502,82800.0],["2001-07-10",4.4101,4.526,4.4101,4.4868,98000.0],["2001-07-11",4.4481,4.5406,4.3847,4.4513,141600.0],["2001-07-12",4.4988,4.5463,4.4437,4.4918,80400.0],["2001-07-13",4.502,4.6078,4.502,4.6065,57600.0],["2001-07-16",4.623,4.6401,4.5495,4.6255,76400.0],["2001-07-17",4.521,4.5305,4.4164,4.5305,94800.0],["2001-07-18",4.4576,4.4576,4.3866,4.4228,82400.0],["2001-07-19",4.3974,4.4982,4.3404,4.4766,38400.0],["2001-07-20",4.3214,4.4171,4.3024,4.4164,47600.0],["2001-07-23",4.3087,4.3087,4.2453,4.2682,43600.0],["2001-07-24",4.0869,4.149,4.0464,4.1059,91200.0],["2001-07-25",3.957,3.9824,3.9159,3.9602,108000.0],["2001-07-26",4.0553,4.1243,4.0553,4.1028,66000.0],["2001-07-27",4.1313,4.213,4.1009,4.137,47200.0],["2001-07-30",4.201,4.2447,4.1706,4.2434,119600.0],["2001-07-31",4.1566,4.3024,4.1503,4.2586,42400.0],["2001-08-01",4.3214,4.3847,4.2352,4.2834,62000.0],["2001-08-02",4.3467,4.4544,4.3467,4.4544,82400.0],["2001-08-03",4.4018,4.4164,4.3277,4.3847,65200.0],["2001-08-06",4.3404,4.4196,4.329,4.3657,64400.0],["2001-08-07",4.2929,4.3283,4.2669,4.3245,68000.0],["2001-08-08",4.2453,4.277,4.1966,4.1991,70400.0],["2001-08-09",4.1991,4.2257,4.1186,4.2257,44800.0],["2001-08-10",4.2358,4.2739,4.1503,4.2732,135200.0],["2001-08-13",4.258,4.3543,4.2453,4.2612,93200.0],["2001-08-14",4.277,4.3404,4.2453,4.2929,39600.0],["2001-08-15",4.3891,4.445,4.366,4.366,62400.0],["2001-08-16",4.2954,4.3211,4.2581,4.3146,21200.0],["2001-08-17",4.3018,4.3609,4.2568,4.3474,29600.0],["2001-08-20",4.3628,4.3628,4.2633,4.2633,28800.0],["2001-08-21",4.3082,4.4109,4.3044,4.3082,27200.0],["2001-08-22",4.4347,4.4963,4.4302,4.4424,44000.0],["2001-08-23",4.4482,4.5593,4.4482,4.504,87200.0],["2001-08-24",4.6151,4.6235,4.5329,4.5458,66400.0],["2001-08-27",4.61,4.6421,4.4944,4.5798,49200.0],["2001-08-28",4.626,4.6331,4.5265,4.6036,100800.0],["2001-08-29",4.6735,4.687,4.6344,4.6421,58000.0],["2001-08-30",4.6421,4.6421,4.5188,4.5843,84800.0],["2001-08-31",4.5888,4.6999,4.5779,4.6999,77200.0],["2001-09-04",4.5593,4.6228,4.5201,4.5971,50400.0],["2001-09-05",4.6723,4.7512,4.6646,4.7448,56000.0],["2001-09-06",4.6581,4.687,4.5907,4.6639,43200.0],["2001-09-07",4.5008,4.5201,4.4238,4.4623,78400.0],["2001-09-10",4.3211,4.4045,4.3037,4.4039,53200.0],["2001-09-17",3.9808,4.045,3.8909,3.9942,264000.0],["2001-09-18",3.939,4.0918,3.923,4.0385,150000.0],["2001-09-19",3.8523,3.8909,3.7368,3.8909,144400.0],["2001-09-20",3.4992,3.6597,3.4607,3.6116,228000.0],["2001-09-21",3.4607,3.5743,3.4479,3.5313,146400.0],["2001-09-24",3.7239,3.7477,3.6283,3.6405,81600.0],["2001-09-25",3.7175,3.8363,3.7175,3.7368,78800.0],["2001-09-26",3.7785,3.8517,3.7785,3.8016,332800.0],["2001-09-27",3.8395,3.9422,3.8235,3.9101,94800.0],["2001-09-28",3.9808,4.1092,3.9743,4.045,85600.0],["2001-10-01",4.0129,4.0289,3.8524,3.9808,154000.0],["2001-10-02",3.9743,4.0129,3.9448,3.9891,103200.0],["2001-10-03",4.0418,4.1413,4.0103,4.1316,46800.0],["2001-10-04",4.1824,4.1824,4.1291,4.1413,45200.0],["2001-10-05",4.1419,4.2369,4.1419,4.167,54000.0],["2001-10-08",4.1734,4.2029,4.1471,4.1509,113200.0],["2001-10-09",4.122,4.1573,4.061,4.1509,294400.0],["2001-10-10",4.1413,4.4302,4.1284,4.366,138400.0],["2001-10-11",4.3981,4.4559,4.3596,4.3885,137600.0],["2001-10-12",4.3628,4.4495,4.3532,4.4174,71200.0],["2001-10-15",4.4013,4.4366,4.382,4.3981,100000.0],["2001-10-16",4.4321,4.5201,4.3917,4.5137,118800.0],["2001-10-17",4.3788,4.5265,4.2568,4.4822,48000.0],["2001-10-18",4.1991,4.2748,4.1477,4.1894,127200.0],["2001-10-19",4.0398,4.167,4.0129,4.149,106800.0],["2001-10-22",4.0103,4.167,4.0064,4.106,246400.0],["2001-10-23",4.2312,4.2434,4.149,4.2055,59600.0],["2001-10-24",4.2376,4.2889,4.2215,4.244,55200.0],["2001-10-25",4.2697,4.2697,4.2408,4.2581,52000.0],["2001-10-26",4.2633,4.3499,4.2633,4.3474,150400.0],["2001-10-29",4.3474,4.3474,4.2498,4.2601,118400.0],["2001-10-30",4.183,4.1991,4.1259,4.1272,141200.0],["2001-10-31",4.1393,4.2183,4.1156,4.1631,99200.0],["2001-11-01",4.2568,4.3018,4.2247,4.2382,101200.0],["2001-11-02",4.244,4.3564,4.2427,4.2549,40400.0],["2001-11-05",4.2479,4.3525,4.2479,4.3339,25600.0],["2001-11-06",4.3865,4.4206,4.3275,4.3654,103200.0],["2001-11-07",4.3756,4.4257,4.3166,4.3166,94000.0],["2001-11-08",4.3243,4.5907,4.3243,4.4495,106000.0],["2001-11-09",4.5105,4.5265,4.4212,4.4546,50400.0],["2001-11-12",4.4784,4.5072,4.4623,4.4623,38400.0],["2001-11-13",4.5105,4.6228,4.4302,4.5426,384400.0],["2001-11-14",4.7544,4.854,4.7384,4.7461,173600.0],["2001-11-15",4.9567,4.9695,4.7898,4.7936,89200.0],["2001-11-16",4.7936,4.8238,4.7159,4.7705,62400.0],["2001-11-19",4.827,4.976,4.827,4.8854,118000.0],["2001-11-20",4.879,4.879,4.7422,4.7769,67200.0],["2001-11-21",4.791,4.809,4.7191,4.7448,30400.0],["2001-11-23",4.7814,4.8032,4.7705,4.8032,21200.0],["2001-11-26",4.8732,4.9406,4.87,4.8707,68400.0],["2001-11-27",4.8636,4.9252,4.7191,4.8796,112800.0],["2001-11-28",4.7833,4.7833,4.6427,4.6427,98000.0],["2001-11-29",4.6787,4.7487,4.6768,4.7127,53600.0],["2001-11-30",4.8058,4.87,4.7442,4.8443,57200.0],["2001-12-03",4.8379,4.9117,4.8122,4.8668,132400.0],["2001-12-04",4.8745,4.976,4.8507,4.9631,210400.0],["2001-12-05",4.8796,5.0864,4.8796,5.0787,232400.0],["2001-12-06",5.0081,5.0357,5.0016,5.0081,115200.0],["2001-12-07",4.8829,4.9804,4.8475,4.976,133600.0],["2001-12-10",4.8713,4.9342,4.8668,4.8668,32400.0],["2001-12-11",4.8694,4.9214,4.8283,4.8796,335200.0],["2001-12-12",4.8212,4.8796,4.7833,4.87,47600.0],["2001-12-13",4.7512,4.8116,4.68,4.7898,88800.0],["2001-12-14",4.766,4.8283,4.73,4.7512,43200.0],["2001-12-17",4.7769,4.8186,4.6549,4.7133,184000.0],["2001-12-18",4.8411,4.9342,4.8411,4.931,160000.0],["2001-12-19",4.687,4.7487,4.6806,4.7198,102800.0],["2001-12-20",4.7031,4.7493,4.6549,4.7416,49600.0],["2001-12-21",4.7255,4.8732,4.7255,4.845,141600.0],["2001-12-24",4.8154,5.0048,4.8154,5.0048,52000.0],["2001-12-26",5.0042,5.0048,4.9438,4.9837,31600.0],["2001-12-27",4.8475,4.9105,4.7769,4.802,139200.0],["2001-12-28",4.931,4.9663,4.9053,4.9438,96400.0],["2001-12-31",4.9438,5.0402,4.9438,5.0273,36000.0],["2002-01-02",5.0292,5.0723,4.9278,4.9984,37600.0],["2002-01-03",5.0883,5.1493,5.0787,5.0787,100000.0],["2002-01-04",5.1865,5.2809,5.1718,5.2071,59600.0],["2002-01-07",5.2424,5.2745,5.1223,5.1294,62000.0],["2002-01-08",5.1044,5.2392,5.0915,5.1686,119600.0],["2002-01-09",5.2071,5.2488,5.1731,5.1743,47200.0],["2002-01-10",5.2007,5.2122,5.0755,5.0973,152800.0],["2002-01-11",5.1564,5.1705,5.1044,5.1044,93600.0],["2002-01-14",5.0235,5.0273,4.9413,5.0016,101600.0],["2002-01-15",4.9907,5.0337,4.9117,4.9316,82000.0],["2002-01-16",4.8829,4.8829,4.7191,4.7448,240000.0],["2002-01-17",4.809,4.8899,4.7352,4.8604,205600.0],["2002-01-18",4.7577,4.9111,4.7448,4.8796,440000.0],["2002-01-22",4.8347,4.9053,4.809,4.8161,106400.0],["2002-01-23",4.9117,5.0106,4.8957,5.0061,76800.0],["2002-01-24",5.0915,5.1416,5.0652,5.0986,494000.0],["2002-01-25",4.9933,5.0145,4.9548,5.0081,88800.0],["2002-01-28",5.0241,5.1082,4.976,5.0947,218800.0],["2002-01-29",5.0081,5.0369,4.9438,5.0016,55200.0],["2002-01-30",4.9638,4.9727,4.87,4.9599,126800.0],["2002-01-31",5.0081,5.175,5.0081,5.1512,108800.0],["2002-02-01",5.2065,5.2296,5.1223,5.1307,181200.0],["2002-02-04",5.2681,5.2713,5.1429,5.1442,146000.0],["2002-02-05",5.1365,5.1846,5.1012,5.1108,132800.0],["2002-02-06",5.2308,5.3451,5.2199,5.2912,180000.0],["2002-02-07",5.2386,5.2386,5.1557,5.1628,77200.0],["2002-02-08",5.1628,5.1737,5.0787,5.1525,103600.0],["2002-02-11",5.2103,5.2321,5.1782,5.1814,504400.0],["2002-02-12",5.3291,5.3419,5.3047,5.3291,126400.0],["2002-02-13",5.4126,5.4286,5.3798,5.4286,71200.0],["2002-02-14",5.3772,5.4312,5.3631,5.4093,121600.0],["2002-02-15",5.3291,5.3804,5.3117,5.3432,102400.0],["2002-02-19",5.3419,5.3419,5.2328,5.297,110800.0],["2002-02-20",5.2328,5.313,5.1493,5.3098,110400.0],["2002-02-21",5.175,5.2784,5.1718,5.2585,126400.0],["2002-02-22",5.2238,5.2803,5.2013,5.2411,86800.0],["2002-02-25",5.2328,5.297,5.2328,5.254,66400.0],["2002-02-26",5.3105,5.3933,5.2841,5.3361,132800.0],["2002-02-27",5.3638,5.3644,5.2771,5.2912,114000.0],["2002-02-28",5.2649,5.2854,5.1326,5.1333,111600.0],["2002-03-01",5.2071,5.2841,5.1994,5.2841,70800.0],["2002-03-04",5.3946,5.5217,5.3946,5.5127,128800.0],["2002-03-05",5.4864,5.4864,5.3676,5.4337,109200.0],["2002-03-06",5.4662,5.5125,5.4076,5.5053,94000.0],["2002-03-07",5.4467,5.4988,5.4272,5.4532,323200.0],["2002-03-08",5.4695,5.4695,5.3881,5.4454,187200.0],["2002-03-11",5.4239,5.5223,5.4141,5.4369,111600.0],["2002-03-12",5.3555,5.4597,5.3242,5.4337,150000.0],["2002-03-13",5.2903,5.3581,5.2773,5.3294,114000.0],["2002-03-14",5.2773,5.3164,5.276,5.3027,74800.0],["2002-03-15",5.2675,5.3653,5.2545,5.3359,202800.0],["2002-03-18",5.3926,5.4174,5.3555,5.4174,211600.0],["2002-03-19",5.4337,5.4982,5.4272,5.4891,128800.0],["2002-03-20",5.375,5.4421,5.3327,5.4076,109200.0],["2002-03-21",5.2838,5.3099,5.2317,5.2982,118800.0],["2002-03-22",5.2877,5.3425,5.2382,5.3425,309600.0],["2002-03-25",5.1789,5.2252,5.0949,5.1672,219200.0],["2002-03-26",5.1666,5.2239,5.1535,5.2056,218000.0],["2002-03-27",5.16,5.1861,5.1047,5.1757,130800.0],["2002-03-28",5.1854,5.261,5.1854,5.2122,667200.0],["2002-04-01",5.2122,5.2871,5.2037,5.2578,49200.0],["2002-04-02",5.3197,5.3425,5.2838,5.3131,327200.0],["2002-04-03",5.3627,5.377,5.3066,5.3327,330800.0],["2002-04-04",5.2376,5.2675,5.1183,5.134,105200.0],["2002-04-05",5.2623,5.3555,5.2623,5.2975,103200.0],["2002-04-08",5.2506,5.2838,5.22,5.2395,90400.0],["2002-04-09",5.2832,5.349,5.2643,5.2773,56400.0],["2002-04-10",5.2636,5.3099,5.188,5.2936,119200.0],["2002-04-11",5.2122,5.2122,5.1144,5.1535,129200.0],["2002-04-12",5.1392,5.1405,5.0949,5.1405,110400.0],["2002-04-15",5.1405,5.2056,5.1275,5.1796,60400.0],["2002-04-16",5.1646,5.2408,5.1437,5.2382,163200.0],["2002-04-17",5.1985,5.205,5.1477,5.2011,130000.0],["2002-04-18",5.1991,5.2154,5.1112,5.1307,202400.0],["2002-04-19",5.147,5.1861,5.1079,5.1698,82400.0],["2002-04-22",5.1398,5.1861,5.1157,5.134,66800.0],["2002-04-23",5.0134,5.0271,4.9841,5.0167,106800.0],["2002-04-24",4.945,5.0167,4.9085,4.9287,102000.0],["2002-04-25",4.9125,4.9418,4.8447,4.9333,142800.0],["2002-04-26",4.8831,4.902,4.8212,4.902,300400.0],["2002-04-29",4.9724,4.9991,4.9099,4.919,222800.0],["2002-04-30",4.9418,4.9418,4.8994,4.9287,35200.0],["2002-05-01",4.8414,4.887,4.8278,4.8799,41600.0],["2002-05-02",4.8147,4.8584,4.7313,4.8212,298400.0],["2002-05-03",4.8831,4.9483,4.8603,4.9437,154400.0],["2002-05-06",4.9444,4.9646,4.8968,4.8968,39200.0],["2002-05-07",4.8734,4.9411,4.844,4.9125,98800.0],["2002-05-08",5.1209,5.1594,5.0532,5.0903,173600.0],["2002-05-09",5.1464,5.1509,5.0916,5.0949,150800.0],["2002-05-10",5.0988,5.1275,5.0297,5.0493,190400.0],["2002-05-13",5.1131,5.1437,5.0825,5.1262,45600.0],["2002-05-14",5.0845,5.1535,5.0753,5.147,79600.0],["2002-05-15",5.203,5.2656,5.203,5.22,79200.0],["2002-05-16",5.22,5.2545,5.1926,5.2252,40400.0],["2002-05-17",5.3105,5.3105,5.1613,5.1672,65600.0],["2002-05-20",5.2773,5.2936,5.2232,5.261,289200.0],["2002-05-21",5.1796,5.2219,5.1561,5.1959,153600.0],["2002-05-22",5.1633,5.2056,5.147,5.1991,162800.0],["2002-05-23",5.134,5.134,5.0916,5.1209,138400.0],["2002-05-24",5.147,5.1698,5.134,5.1496,122400.0],["2002-05-28",5.134,5.134,5.0734,5.1144,90400.0],["2002-05-29",5.1112,5.1275,5.0819,5.0819,60800.0],["2002-05-30",5.0584,5.0584,5.0004,5.0284,107600.0],["2002-05-31",5.033,5.0643,5.0167,5.0304,203600.0],["2002-06-03",4.9841,5.033,4.9841,4.9972,94000.0],["2002-06-04",4.9939,5.0245,4.9874,5.0004,67200.0],["2002-06-05",4.9939,5.0167,4.9874,5.0076,137200.0],["2002-06-06",5.0819,5.1177,5.0349,5.0349,429200.0],["2002-06-07",5.0493,5.0558,4.9972,5.0004,95200.0],["2002-06-10",5.0897,5.0981,5.0493,5.0688,123200.0],["2002-06-11",5.1646,5.1861,5.1275,5.1555,235200.0],["2002-06-12",5.147,5.1796,5.1047,5.1796,158800.0],["2002-06-13",5.1763,5.1926,5.1431,5.1626,106400.0],["2002-06-14",4.9639,5.0454,4.8701,5.0454,170000.0],["2002-06-17",4.919,4.9906,4.9118,4.9776,127600.0],["2002-06-18",4.9125,5.033,4.9125,4.9972,106400.0],["2002-06-19",4.9183,4.9841,4.8538,4.8538,290400.0],["2002-06-20",4.9066,4.919,4.8649,4.8786,78000.0],["2002-06-21",4.8336,4.8994,4.8082,4.8903,36000.0],["2002-06-24",4.8603,4.8864,4.8375,4.8799,372400.0],["2002-06-25",4.876,4.8786,4.8343,4.8343,146800.0],["2002-06-26",4.8473,4.8473,4.7919,4.8336,96000.0],["2002-06-27",4.831,4.831,4.6903,4.6903,227200.0],["2002-06-28",4.8056,4.8603,4.801,4.8212,283600.0],["2002-07-01",4.8473,4.902,4.805,4.8115,154800.0],["2002-07-02",4.8714,4.932,4.73,4.7535,188400.0],["2002-07-03",4.7704,4.7887,4.6486,4.7066,162400.0],["2002-07-05",4.9268,5.0252,4.9268,5.02,92000.0],["2002-07-08",5.1086,5.1392,5.0213,5.0369,118000.0],["2002-07-09",5.0297,5.0362,4.9835,5.033,108800.0],["2002-07-10",5.0004,5.0004,4.8962,4.9066,65200.0],["2002-07-11",4.7561,4.8212,4.7313,4.8212,76400.0],["2002-07-12",4.7945,4.7945,4.6584,4.7007,93600.0],["2002-07-15",4.6903,4.7072,4.5215,4.5815,298000.0],["2002-07-16",4.6115,4.6225,4.5053,4.6062,52000.0],["2002-07-17",4.6532,4.7528,4.6532,4.7489,114400.0],["2002-07-18",4.8675,4.9353,4.7756,4.7789,173600.0],["2002-07-19",4.8004,4.8278,4.6747,4.6975,84400.0],["2002-07-22",4.6812,4.715,4.4636,4.4636,297600.0],["2002-07-23",4.386,4.4538,4.3293,4.3391,211200.0],["2002-07-24",4.2121,5.1464,4.1697,4.4512,288000.0],["2002-07-25",4.3326,4.414,4.3248,4.3984,170800.0],["2002-07-26",4.3821,4.4153,4.1808,4.2714,206000.0],["2002-07-29",4.4499,4.5639,4.4466,4.5639,49600.0],["2002-07-30",4.5561,4.5893,4.5059,4.5639,50400.0],["2002-07-31",4.5085,4.6551,4.4675,4.6492,236400.0],["2002-08-01",4.4108,4.4173,4.2837,4.2837,193600.0],["2002-08-02",4.3007,4.3293,4.2414,4.2414,88400.0],["2002-08-05",4.0909,4.13,3.9808,4.0394,111200.0],["2002-08-06",3.9866,4.1893,3.9866,4.16,131200.0],["2002-08-07",4.1665,4.2316,4.07,4.2088,95600.0],["2002-08-08",4.2218,4.414,4.2218,4.414,523200.0],["2002-08-09",4.3912,4.4466,4.3,4.4108,81600.0],["2002-08-12",4.3209,4.4401,4.3209,4.4303,20400.0],["2002-08-13",4.2935,4.3991,4.287,4.3293,62800.0],["2002-08-14",4.3148,4.4397,4.2816,4.4065,78800.0],["2002-08-15",4.4205,4.5295,4.4205,4.5095,115600.0],["2002-08-16",4.5095,4.5414,4.453,4.4537,103600.0],["2002-08-19",4.5202,4.5946,4.5202,4.5846,104400.0],["2002-08-20",4.6923,4.7023,4.5993,4.6524,113600.0],["2002-08-21",4.7893,4.8186,4.7521,4.7594,38000.0],["2002-08-22",4.786,4.8571,4.7455,4.8173,111600.0],["2002-08-23",4.7687,4.7734,4.6757,4.7568,63200.0],["2002-08-26",4.7355,4.8232,4.7355,4.7355,42000.0],["2002-08-27",4.9156,4.9834,4.8518,4.9515,115600.0],["2002-08-28",4.8445,4.8718,4.7468,4.8219,75200.0],["2002-08-29",4.6524,4.7654,4.6518,4.7322,74800.0],["2002-08-30",4.7016,4.7628,4.6857,4.7322,127600.0],["2002-09-03",4.6119,4.6119,4.4863,4.5926,80800.0],["2002-09-04",4.4311,4.5461,4.4311,4.5029,103200.0],["2002-09-05",4.3932,4.463,4.3899,4.4477,91600.0],["2002-09-06",4.4564,4.5328,4.4331,4.5122,59600.0],["2002-09-09",4.5441,4.5747,4.453,4.5693,53200.0],["2002-09-10",4.6365,4.7747,4.6365,4.7588,109600.0],["2002-09-11",4.802,4.8352,4.7289,4.7328,30400.0],["2002-09-12",4.6358,4.6863,4.6059,4.6358,80800.0],["2002-09-13",4.5713,4.6631,4.56,4.6292,268000.0],["2002-09-16",4.5953,4.6192,4.5527,4.6006,86800.0],["2002-09-17",4.6657,4.6976,4.5693,4.6032,54400.0],["2002-09-18",4.4457,4.5361,4.4271,4.5281,114000.0],["2002-09-19",4.3859,4.4397,4.3613,4.3866,181600.0],["2002-09-20",4.453,4.4829,4.3999,4.469,300800.0],["2002-09-23",4.3992,4.4032,4.3467,4.3846,147600.0],["2002-09-24",4.1666,4.241,4.1227,4.1506,190800.0],["2002-09-25",4.259,4.3002,4.2277,4.257,99600.0],["2002-09-26",4.3852,4.5029,4.3487,4.473,219600.0],["2002-09-27",4.4863,4.5507,4.4218,4.4364,79200.0],["2002-09-30",4.3467,4.3866,4.2237,4.3733,136400.0],["2002-10-01",4.3945,4.4637,4.3135,4.4311,138400.0],["2002-10-02",4.3208,4.4391,4.3168,4.3999,181600.0],["2002-10-03",4.3201,4.4065,4.3042,4.3859,316400.0],["2002-10-04",4.3813,4.4358,4.3467,4.3939,155200.0],["2002-10-07",4.3201,4.3201,4.2536,4.2536,77200.0],["2002-10-08",4.2942,4.3547,4.2536,4.35,190000.0],["2002-10-09",4.2988,4.3374,4.2736,4.3042,160800.0],["2002-10-10",4.3487,4.4411,4.3334,4.4145,116000.0],["2002-10-11",4.5467,4.6518,4.5315,4.5953,133200.0],["2002-10-14",4.4863,4.5693,4.4856,4.5195,99200.0],["2002-10-15",4.6697,4.7588,4.6557,4.7209,90400.0],["2002-10-16",4.7189,4.7727,4.7089,4.7249,69600.0],["2002-10-17",4.8518,4.9249,4.8299,4.8904,105200.0],["2002-10-18",4.8737,4.9515,4.8605,4.9369,34400.0],["2002-10-21",4.8844,5.0532,4.802,4.9648,97600.0],["2002-10-22",4.9409,4.9681,4.885,4.9176,126000.0],["2002-10-23",4.8983,5.0346,4.8884,5.0053,186000.0],["2002-10-24",4.9701,5.018,4.9057,4.9648,100000.0],["2002-10-25",4.9316,5.0479,4.9196,5.0246,120800.0],["2002-10-28",4.9788,5.0711,4.9349,5.0512,132800.0],["2002-10-29",4.8518,4.8797,4.7176,4.8518,335600.0],["2002-10-30",4.8571,4.9017,4.802,4.8518,76000.0],["2002-10-31",4.8631,4.9548,4.8266,4.8392,128000.0],["2002-11-01",4.8312,4.9282,4.7854,4.885,98800.0],["2002-11-04",5.0014,5.111,4.9927,5.0512,69600.0],["2002-11-05",5.0612,5.2506,5.0313,5.2001,174800.0],["2002-11-06",5.1808,5.2493,5.1496,5.2486,105600.0],["2002-11-07",5.3011,5.339,5.1509,5.2639,159200.0],["2002-11-08",5.1835,5.2612,5.1609,5.224,103200.0],["2002-11-11",5.1835,5.1835,5.1044,5.1276,137200.0],["2002-11-12",5.1722,5.3038,5.1575,5.2446,124400.0],["2002-11-13",5.1516,5.2174,5.0944,5.1376,78400.0],["2002-11-14",5.2586,5.3051,5.2539,5.3051,61200.0],["2002-11-15",5.0904,5.2273,5.0751,5.2273,92400.0],["2002-11-18",5.2074,5.2439,5.1443,5.1821,56400.0],["2002-11-19",5.224,5.2273,5.1316,5.1708,62000.0],["2002-11-20",5.1482,5.1914,5.1476,5.1815,48400.0],["2002-11-21",5.2838,5.3642,5.2174,5.3569,126000.0],["2002-11-22",5.3403,5.3782,5.3111,5.3702,187200.0],["2002-11-25",5.3064,5.331,5.2433,5.3018,53200.0],["2002-11-26",5.1675,5.1682,5.0346,5.0831,112400.0],["2002-11-27",5.2041,5.2838,5.1562,5.2772,186800.0],["2002-11-29",5.4367,5.5038,5.4101,5.4121,41600.0],["2002-12-02",5.5231,5.5929,5.4506,5.5317,131200.0],["2002-12-03",5.4533,5.4619,5.3935,5.4168,118400.0],["2002-12-04",5.3596,5.3975,5.3091,5.3975,130400.0],["2002-12-05",5.3616,5.3835,5.3171,5.3363,60000.0],["2002-12-06",5.224,5.2739,5.1968,5.2539,123200.0],["2002-12-09",5.2307,5.2307,5.0858,5.1203,66000.0],["2002-12-10",5.1044,5.1443,5.0765,5.1276,71600.0],["2002-12-11",5.1143,5.2107,5.1004,5.1688,108000.0],["2002-12-12",5.0977,5.2094,5.0652,5.1649,175600.0],["2002-12-13",5.0904,5.2307,5.0512,5.1575,100800.0],["2002-12-16",5.224,5.3736,5.2094,5.3124,87600.0],["2002-12-17",5.2772,5.3151,5.1755,5.1755,100800.0],["2002-12-18",5.1888,5.1988,5.0818,5.1263,222800.0],["2002-12-19",5.1622,5.228,5.1316,5.1908,76800.0],["2002-12-20",5.2513,5.3071,5.2001,5.2838,155600.0],["2002-12-23",5.2506,5.2971,5.224,5.2506,148000.0],["2002-12-24",5.2506,5.2772,5.226,5.2513,56800.0],["2002-12-26",5.2513,5.3204,5.2513,5.2639,34400.0],["2002-12-27",5.2672,5.2905,5.2194,5.2592,148800.0],["2002-12-30",5.2778,5.3104,5.2373,5.2792,153600.0],["2002-12-31",5.3702,5.3702,5.2838,5.2858,72400.0],["2003-01-02",5.3038,5.5032,5.3038,5.4766,270800.0],["2003-01-03",5.45,5.539,5.4334,5.5364,123600.0],["2003-01-06",5.4899,5.5696,5.4666,5.5696,166000.0],["2003-01-07",5.5131,5.563,5.4732,5.5344,90400.0],["2003-01-08",5.4825,5.4825,5.3603,5.3662,125200.0],["2003-01-09",5.3815,5.4367,5.3563,5.3755,89600.0],["2003-01-10",5.3589,5.4168,5.3543,5.4008,128400.0],["2003-01-13",5.4832,5.4958,5.4234,5.44,94000.0],["2003-01-14",5.4487,5.4566,5.4168,5.4566,100400.0],["2003-01-15",5.2898,5.2925,5.2061,5.2878,217600.0],["2003-01-16",5.2034,5.2293,5.131,5.1602,213200.0],["2003-01-17",5.1968,5.2572,5.1848,5.224,239200.0],["2003-01-21",5.2207,5.2439,5.1622,5.1622,77600.0],["2003-01-22",4.9847,5.0087,4.9628,4.9834,230400.0],["2003-01-23",4.9987,5.0545,4.9728,5.0326,276000.0],["2003-01-24",5.0246,5.0246,4.9349,4.9748,399200.0],["2003-01-27",4.778,4.8644,4.7707,4.8399,374800.0],["2003-01-28",4.9469,5.0459,4.9402,5.0346,170400.0],["2003-01-29",4.8618,4.9282,4.7654,4.8864,208800.0],["2003-01-30",4.9449,5.0146,4.8518,5.0146,261600.0],["2003-01-31",4.9183,5.0047,4.8944,4.9249,397600.0],["2003-02-03",5.0113,5.1974,5.0073,5.1595,404400.0],["2003-02-04",5.2001,5.2174,5.1443,5.1868,566000.0],["2003-02-05",5.23,5.3809,5.2174,5.3171,529200.0],["2003-02-06",5.3024,5.3024,5.1762,5.2439,895600.0],["2003-02-07",5.2373,5.2439,5.1795,5.2326,232400.0],["2003-02-10",5.2207,5.3004,5.2007,5.2439,168000.0],["2003-02-11",5.1575,5.2805,5.1469,5.2273,214800.0],["2003-02-12",5.1974,5.2413,5.1675,5.1742,133200.0],["2003-02-13",5.1037,5.1609,5.0532,5.1383,136800.0],["2003-02-14",5.1064,5.1562,5.0426,5.1044,201600.0],["2003-02-18",5.3004,5.3456,5.2772,5.2945,280800.0],["2003-02-19",5.2885,5.3071,5.2174,5.2526,84000.0],["2003-02-20",5.4214,5.4214,5.2253,5.3171,148400.0],["2003-02-21",5.3503,5.4606,5.3436,5.434,228000.0],["2003-02-24",5.4699,5.5164,5.4168,5.4367,172800.0],["2003-02-25",5.3569,5.3789,5.2871,5.3669,165600.0],["2003-02-26",5.3603,5.43,5.3337,5.3868,206400.0],["2003-02-27",5.3835,5.3888,5.3104,5.3323,371200.0],["2003-02-28",5.3503,5.4334,5.3277,5.4035,308400.0],["2003-03-03",5.4932,5.5264,5.4281,5.442,701200.0],["2003-03-04",5.4267,5.4267,5.3237,5.3237,610800.0],["2003-03-05",5.2822,5.2971,5.2017,5.2464,306400.0],["2003-03-06",5.1855,5.2349,5.1585,5.1821,316400.0],["2003-03-07",5.1652,5.2957,5.1652,5.2957,244000.0],["2003-03-10",5.2998,5.3221,5.2666,5.2673,541600.0],["2003-03-11",5.2504,5.27,5.2085,5.2511,142400.0],["2003-03-12",5.2092,5.2119,5.0064,5.1605,229200.0],["2003-03-13",5.2673,5.362,5.2572,5.3613,234400.0],["2003-03-14",5.3505,5.4019,5.3126,5.3782,169600.0],["2003-03-17",5.3342,5.5012,5.3342,5.483,157600.0],["2003-03-18",5.4999,5.554,5.4701,5.5344,308800.0],["2003-03-19",5.5344,5.5628,5.4715,5.5087,125200.0],["2003-03-20",5.4357,5.4465,5.3789,5.4086,372000.0],["2003-03-21",5.4708,5.4897,5.4532,5.4762,685200.0],["2003-03-24",5.4154,5.4262,5.3802,5.3992,133600.0],["2003-03-25",5.3329,5.4208,5.3329,5.4019,284800.0],["2003-03-26",5.3714,5.3978,5.3559,5.3877,193200.0],["2003-03-27",5.2768,5.2896,5.2227,5.2748,155200.0],["2003-03-28",5.1111,5.2031,5.1111,5.1808,366400.0],["2003-03-31",5.1132,5.1348,5.0131,5.1179,326000.0],["2003-04-01",5.2071,5.2788,5.1551,5.2734,247200.0],["2003-04-02",5.3072,5.3579,5.2944,5.3579,115200.0],["2003-04-03",5.3674,5.3714,5.3072,5.3187,249200.0],["2003-04-04",5.3241,5.3241,5.2477,5.3187,193200.0],["2003-04-07",5.3829,5.3985,5.3376,5.3383,207200.0],["2003-04-08",5.3437,5.3714,5.3275,5.3424,122000.0],["2003-04-09",5.3194,5.339,5.2531,5.2666,174800.0],["2003-04-10",5.245,5.2464,5.1923,5.2288,109600.0],["2003-04-11",5.2119,5.2268,5.1788,5.2044,167600.0],["2003-04-14",5.1882,5.2646,5.1754,5.2646,126000.0],["2003-04-15",5.2646,5.2984,5.2423,5.2984,153200.0],["2003-04-16",5.2984,5.3045,5.1727,5.1943,200000.0],["2003-04-17",5.2497,5.314,5.1862,5.3025,331600.0],["2003-04-21",5.2856,5.3133,5.2835,5.3133,56800.0],["2003-04-22",5.2477,5.3201,5.2477,5.3201,142400.0],["2003-04-23",5.314,5.3201,5.2227,5.2477,125200.0],["2003-04-24",4.9509,4.9793,4.888,4.8948,718800.0],["2003-04-25",4.9374,4.9996,4.9367,4.9753,247600.0],["2003-04-28",5.0773,5.1145,5.0496,5.0956,343200.0],["2003-04-29",5.172,5.1862,5.1111,5.1679,319200.0],["2003-04-30",5.1821,5.2105,5.1619,5.1855,345200.0],["2003-05-01",5.2058,5.2308,5.1652,5.1882,280800.0],["2003-05-02",5.2092,5.2403,5.1395,5.1733,255200.0],["2003-05-05",5.2328,5.2369,5.1902,5.2295,78000.0],["2003-05-06",5.1984,5.2234,5.1551,5.2132,83600.0],["2003-05-07",5.0489,5.0949,5.0185,5.0706,355200.0],["2003-05-08",5.0564,5.0746,5.0368,5.0557,148400.0],["2003-05-09",5.1098,5.1551,5.1078,5.1308,84400.0],["2003-05-12",5.1328,5.199,5.0807,5.199,203600.0],["2003-05-13",5.1639,5.2268,5.1443,5.1733,98000.0],["2003-05-14",5.1064,5.1172,5.0476,5.1105,204000.0],["2003-05-15",5.0226,5.0537,4.9982,5.0537,195600.0],["2003-05-16",5.1848,5.2301,5.1531,5.2159,273200.0],["2003-05-19",5.128,5.1416,5.0679,5.0814,161600.0],["2003-05-20",5.1274,5.1443,5.0489,5.0706,128000.0],["2003-05-21",5.0496,5.1247,5.0347,5.1098,137200.0],["2003-05-22",5.1064,5.1436,5.1064,5.1328,88000.0],["2003-05-23",5.1788,5.2126,5.1788,5.1977,77600.0],["2003-05-27",5.1808,5.2477,5.1571,5.2396,158400.0],["2003-05-28",5.3667,5.4039,5.3532,5.3937,290800.0],["2003-05-29",5.4073,5.4627,5.3478,5.3545,146400.0],["2003-05-30",5.3978,5.4188,5.3579,5.4052,82800.0],["2003-06-02",5.4499,5.483,5.4188,5.4289,114400.0],["2003-06-03",5.3992,5.4188,5.3579,5.3674,346400.0],["2003-06-04",5.3667,5.5269,5.3512,5.5067,177200.0],["2003-06-05",5.5594,5.6486,5.5486,5.6324,322800.0],["2003-06-06",5.679,5.7642,5.6743,5.6993,111200.0],["2003-06-09",5.6716,5.6716,5.5918,5.6087,204800.0],["2003-06-10",5.5574,5.6006,5.5154,5.5776,62400.0],["2003-06-11",5.5776,5.6344,5.5479,5.6114,197200.0],["2003-06-12",5.558,5.558,5.4546,5.5229,180400.0],["2003-06-13",5.4904,5.5391,5.4546,5.5202,89200.0],["2003-06-16",5.5918,5.631,5.5912,5.6297,49600.0],["2003-06-17",5.6358,5.7061,5.6358,5.6791,94400.0],["2003-06-18",5.6148,5.6831,5.6114,5.6709,100800.0],["2003-06-19",5.4884,5.51,5.4458,5.4877,243600.0],["2003-06-20",5.4884,5.508,5.4275,5.4627,144000.0],["2003-06-23",5.4208,5.4296,5.3322,5.3802,109600.0],["2003-06-24",5.3072,5.3816,5.2944,5.3613,150000.0],["2003-06-25",5.3579,5.3951,5.3444,5.3701,351600.0],["2003-06-26",5.2396,5.341,5.2058,5.2815,547200.0],["2003-06-27",5.2166,5.2193,5.1659,5.1902,476000.0],["2003-06-30",5.2281,5.2457,5.1483,5.1754,187200.0],["2003-07-01",5.1348,5.2126,5.0915,5.1902,325600.0],["2003-07-02",5.1646,5.195,5.1138,5.1936,197600.0],["2003-07-03",5.2038,5.2457,5.1815,5.2254,128000.0],["2003-07-07",5.3478,5.387,5.3072,5.3795,234000.0],["2003-07-08",5.3789,5.3789,5.3018,5.3072,147200.0],["2003-07-09",5.3315,5.3748,5.2862,5.3681,122000.0],["2003-07-10",5.3714,5.389,5.3518,5.3532,204400.0],["2003-07-11",5.3687,5.4086,5.3687,5.4079,122400.0],["2003-07-14",5.46,5.6013,5.4424,5.5634,284000.0],["2003-07-15",5.5432,5.5675,5.4708,5.5276,862400.0],["2003-07-16",5.4492,5.4985,5.4079,5.4945,418800.0],["2003-07-17",5.3795,5.5317,5.364,5.4194,374400.0],["2003-07-18",5.3992,5.4451,5.3572,5.4451,1150800.0],["2003-07-21",5.4154,5.4451,5.4086,5.4417,613600.0],["2003-07-22",5.4046,5.5269,5.3917,5.4999,734800.0],["2003-07-23",5.5553,5.6621,5.5553,5.6574,829200.0],["2003-07-24",5.6818,5.8122,5.6621,5.7622,840800.0],["2003-07-25",5.8724,6.0144,5.8636,5.9921,1033200.0],["2003-07-28",5.9745,6.0462,5.9522,5.9873,178400.0],["2003-07-29",5.9306,5.9461,5.8819,5.9157,249200.0],["2003-07-30",5.8041,5.8271,5.7642,5.8244,212800.0],["2003-07-31",5.6588,5.7805,5.6148,5.723,496400.0],["2003-08-01",5.7473,5.7696,5.6804,5.6892,281600.0],["2003-08-04",5.6899,5.7014,5.6459,5.6845,166000.0],["2003-08-05",5.7047,5.746,5.6628,5.6635,132000.0],["2003-08-06",5.6655,5.6824,5.6202,5.6757,292400.0],["2003-08-07",5.6277,5.6851,5.6094,5.6615,154000.0],["2003-08-08",5.723,5.7771,5.6649,5.7108,540400.0],["2003-08-11",5.7095,5.7784,5.6892,5.7771,356800.0],["2003-08-12",5.7054,5.7054,5.6621,5.6926,402400.0],["2003-08-13",5.8073,5.8169,5.7402,5.763,517200.0],["2003-08-14",5.6946,5.7603,5.6857,5.7223,348400.0],["2003-08-15",5.7686,5.8556,5.7686,5.8418,144800.0],["2003-08-18",5.8756,5.9827,5.8756,5.9413,192800.0],["2003-08-19",6.0104,6.0905,6.0097,6.0857,850800.0],["2003-08-20",5.9979,6.0794,5.9731,6.0691,525600.0],["2003-08-21",6.0691,6.1257,6.0573,6.0967,482400.0],["2003-08-22",6.1969,6.2383,6.1167,6.1209,337600.0],["2003-08-25",6.1209,6.2176,6.0829,6.1382,393200.0],["2003-08-26",6.0504,6.0504,5.971,5.991,525600.0],["2003-08-27",5.9047,5.9793,5.8971,5.9447,177600.0],["2003-08-28",6.0325,6.1167,6.0097,6.1036,288000.0],["2003-08-29",6.076,6.201,6.0691,6.1168,452400.0],["2003-09-02",6.1617,6.1914,6.114,6.1727,209200.0],["2003-09-03",6.181,6.2487,6.181,6.2363,197200.0],["2003-09-04",6.2176,6.228,6.163,6.1934,153600.0],["2003-09-05",6.1485,6.2314,6.1485,6.172,164000.0],["2003-09-08",6.2487,6.2487,6.2003,6.2446,251600.0],["2003-09-09",6.1071,6.1727,6.0877,6.1416,149200.0],["2003-09-10",6.0725,6.096,6.0649,6.0732,163600.0],["2003-09-11",6.087,6.123,6.0553,6.094,237200.0],["2003-09-12",6.1727,6.1886,6.1216,6.1831,118400.0],["2003-09-15",6.1402,6.2936,6.1402,6.2832,441600.0],["2003-09-16",6.2038,6.2452,6.1941,6.2307,226800.0],["2003-09-17",6.2383,6.3212,6.228,6.2335,151600.0],["2003-09-18",6.3613,6.4318,6.3371,6.3841,454800.0],["2003-09-19",6.4822,6.4822,6.3938,6.3938,869200.0],["2003-09-22",6.3468,6.38,6.3219,6.3447,473200.0],["2003-09-23",6.2798,6.3199,6.2452,6.3109,526800.0],["2003-09-24",6.3109,6.3157,6.1693,6.1693,182800.0],["2003-09-25",6.1299,6.1382,6.0511,6.1209,292000.0],["2003-09-26",6.0753,6.076,6.0297,6.0449,949200.0],["2003-09-29",6.049,6.1271,5.9862,6.1126,726000.0],["2003-09-30",6.0414,6.0622,5.9696,6.0622,426800.0],["2003-10-01",6.0035,6.1071,6.0,6.0988,381200.0],["2003-10-02",6.123,6.2045,6.1105,6.1941,325200.0],["2003-10-03",6.3337,6.3896,6.2411,6.2522,274000.0],["2003-10-06",6.4249,6.4456,6.3585,6.3869,434000.0],["2003-10-07",6.3351,6.4214,6.3295,6.3903,271600.0],["2003-10-08",6.4456,6.4456,6.3786,6.4076,307600.0],["2003-10-09",6.5354,6.5983,6.4794,6.563,375600.0],["2003-10-10",6.5803,6.6321,6.5699,6.5851,212800.0],["2003-10-13",6.7924,6.8636,6.7496,6.809,658400.0],["2003-10-14",6.7344,6.8566,6.7219,6.8228,590000.0],["2003-10-15",6.9278,6.9278,6.8394,6.867,252000.0],["2003-10-16",6.7095,6.7952,6.7095,6.7516,390800.0],["2003-10-17",6.7516,6.8525,6.7503,6.8345,462800.0],["2003-10-20",6.8352,6.8352,6.7047,6.78,488400.0],["2003-10-21",6.7876,6.8345,6.7378,6.8249,441600.0],["2003-10-22",6.8256,6.8256,6.6114,6.6494,516400.0],["2003-10-23",6.563,6.7143,6.563,6.6632,549600.0],["2003-10-24",6.5285,6.5617,6.5085,6.5617,315200.0],["2003-10-27",6.4974,6.5561,6.494,6.5202,502400.0],["2003-10-28",6.563,6.7357,6.5409,6.6936,372400.0],["2003-10-29",6.6093,6.7012,6.6045,6.6874,754800.0],["2003-10-30",6.9264,6.9319,6.8373,6.847,418800.0],["2003-10-31",6.7965,6.8739,6.7675,6.8428,626000.0],["2003-11-03",6.8622,6.8774,6.8104,6.847,351600.0],["2003-11-04",6.8145,6.9444,6.8145,6.9271,796400.0],["2003-11-05",6.7634,6.8,6.7012,6.7661,730000.0],["2003-11-06",6.7116,6.7551,6.7012,6.7212,550000.0],["2003-11-07",6.7668,6.8739,6.7496,6.8636,326800.0],["2003-11-10",6.7979,6.8069,6.7254,6.7344,238400.0],["2003-11-11",6.648,6.7427,6.6466,6.6805,349200.0],["2003-11-12",6.7482,6.867,6.7351,6.8532,196400.0],["2003-11-13",6.8781,6.9064,6.8214,6.876,680000.0],["2003-11-14",6.8311,6.8746,6.7772,6.8014,550000.0],["2003-11-17",6.7164,6.7392,6.5775,6.6667,789600.0],["2003-11-18",6.5347,6.5762,6.5078,6.5292,543600.0],["2003-11-19",6.5803,6.6314,6.563,6.6314,251200.0],["2003-11-20",6.4449,6.5458,6.4124,6.4573,385200.0],["2003-11-21",6.5423,6.6107,6.5009,6.563,294400.0],["2003-11-24",6.5285,6.6204,6.5085,6.5285,631200.0],["2003-11-25",6.5693,6.5976,6.514,6.5976,437200.0],["2003-11-26",6.6908,6.7945,6.6701,6.7883,911600.0],["2003-11-28",6.6908,6.7876,6.6908,6.7876,306400.0],["2003-12-01",6.8048,7.0093,6.8048,6.9927,530400.0],["2003-12-02",6.8843,7.0079,6.8311,6.8532,676400.0],["2003-12-03",6.943,7.0528,6.9209,6.9948,324800.0],["2003-12-04",6.9775,7.066,6.9575,7.0535,529200.0],["2003-12-05",6.9775,7.1095,6.9478,7.077,474800.0],["2003-12-08",7.0508,7.0791,7.0142,7.0632,880000.0],["2003-12-09",7.2953,7.3195,7.2193,7.2539,1224400.0],["2003-12-10",7.1503,7.1503,7.0466,7.0791,610400.0],["2003-12-11",6.9098,7.0363,6.896,7.0121,653600.0],["2003-12-12",7.0231,7.1226,6.9775,7.0639,367600.0],["2003-12-15",7.1088,7.142,7.1047,7.1157,430000.0],["2003-12-16",6.9921,7.0397,6.9789,7.0073,509200.0],["2003-12-17",7.0805,7.1226,7.0777,7.1054,759200.0],["2003-12-18",7.1206,7.2394,7.1164,7.2193,820800.0],["2003-12-19",7.2649,7.4059,7.2394,7.3243,1660400.0],["2003-12-22",7.3078,7.3209,7.2449,7.2684,599600.0],["2003-12-23",7.2573,7.361,7.2484,7.3458,870400.0],["2003-12-24",7.4038,7.4093,7.3623,7.4052,128400.0],["2003-12-26",7.39,7.4632,7.39,7.4611,183200.0],["2003-12-29",7.5268,7.6325,7.5268,7.6076,902400.0],["2003-12-30",7.6518,7.667,7.6352,7.6442,683200.0],["2003-12-31",7.6753,7.6926,7.6477,7.6898,496800.0],["2004-01-02",7.7478,7.8404,7.7306,7.7395,298400.0],["2004-01-05",7.9047,8.0366,7.8991,7.9793,639200.0],["2004-01-06",8.0214,8.0214,7.9102,7.9793,517200.0],["2004-01-07",7.7188,7.7893,7.6145,7.7762,1269200.0],["2004-01-08",7.7927,7.8073,7.7174,7.7271,485200.0],["2004-01-09",7.6062,7.6477,7.5585,7.6408,931200.0],["2004-01-12",7.6684,7.7016,7.62,7.6822,430000.0],["2004-01-13",7.7092,7.7092,7.5516,7.5862,652400.0],["2004-01-14",7.6477,7.7188,7.6028,7.7064,577600.0],["2004-01-15",7.4266,7.4508,7.3216,7.4024,950000.0],["2004-01-16",7.475,7.495,7.4211,7.4784,546800.0],["2004-01-20",7.5033,7.6684,7.4922,7.6235,840000.0],["2004-01-21",7.5185,7.6062,7.4867,7.5924,1122800.0],["2004-01-22",7.5371,7.5371,7.4197,7.4888,420400.0],["2004-01-23",7.506,7.506,7.323,7.3437,482000.0],["2004-01-26",7.5302,7.5509,7.4155,7.5233,515600.0],["2004-01-27",7.4459,7.5054,7.4335,7.4508,606800.0],["2004-01-28",7.4591,7.4826,7.2663,7.3002,360000.0],["2004-01-29",7.3679,7.3782,7.1813,7.2794,655200.0],["2004-01-30",7.3174,7.5026,7.3112,7.4611,405200.0],["2004-02-02",7.3264,7.3471,7.2276,7.2981,734800.0],["2004-02-03",7.1765,7.2097,7.0535,7.1281,1233200.0],["2004-02-04",7.2124,7.2138,7.0964,7.1116,683600.0],["2004-02-05",7.0957,7.2041,7.0881,7.1627,458000.0],["2004-02-06",7.1413,7.2159,7.104,7.2159,1164000.0],["2004-02-09",7.3914,7.4162,7.3195,7.4079,891200.0],["2004-02-10",7.3589,7.3921,7.3112,7.3589,298800.0],["2004-02-11",7.3444,7.5634,7.3202,7.5475,952000.0],["2004-02-12",7.542,7.6546,7.5254,7.6014,450000.0],["2004-02-13",7.7817,7.79,7.58,7.6822,456000.0],["2004-02-17",7.8066,7.8556,7.7513,7.8017,309200.0],["2004-02-18",7.8162,7.8943,7.7319,7.7409,276800.0],["2004-02-19",7.8245,7.9268,7.81,7.8964,927600.0],["2004-02-20",7.7893,7.7893,7.5385,7.6283,531200.0],["2004-02-23",7.5786,7.5786,7.4611,7.5123,422000.0],["2004-02-24",7.3126,7.5351,7.3064,7.4632,390800.0],["2004-02-25",7.5468,7.5648,7.4812,7.4978,191600.0],["2004-02-26",7.506,7.6214,7.4867,7.6145,362800.0],["2004-02-27",7.5205,7.5986,7.4618,7.5924,454800.0],["2004-03-01",7.6235,7.7879,7.6235,7.7782,679600.0],["2004-03-02",7.7789,7.7941,7.6504,7.6877,336800.0],["2004-03-03",7.4142,7.4784,7.3416,7.4542,492400.0],["2004-03-04",7.3264,7.3851,7.2698,7.3748,628400.0],["2004-03-05",7.3257,7.4936,7.3257,7.4598,506400.0],["2004-03-08",7.4149,7.5005,7.4066,7.4715,1360400.0],["2004-03-09",7.3927,7.4238,7.2525,7.2539,569600.0],["2004-03-10",7.0411,7.0474,6.9046,6.9046,1078400.0],["2004-03-11",6.7891,6.8906,6.7576,6.8241,1118400.0],["2004-03-12",6.9116,7.0481,6.8955,7.0166,1388800.0],["2004-03-15",6.9347,6.9347,6.8101,6.8836,1262800.0],["2004-03-16",7.0271,7.0271,6.9368,6.9921,601200.0],["2004-03-17",7.0397,7.1356,7.0173,7.1104,357200.0],["2004-03-18",7.0635,7.0838,7.0019,7.0544,456000.0],["2004-03-19",6.9571,7.0516,6.9312,6.9711,456800.0],["2004-03-22",6.8822,6.9935,6.878,6.9788,1603600.0],["2004-03-23",6.9683,6.9886,6.8927,6.9186,762400.0],["2004-03-24",6.7583,6.7807,6.7073,6.7157,923200.0],["2004-03-25",6.7436,6.8339,6.708,6.8297,651200.0],["2004-03-26",6.8584,6.9333,6.8199,6.9102,544400.0],["2004-03-29",6.9662,7.0341,6.9585,6.9879,348800.0],["2004-03-30",6.9746,7.1111,6.9725,7.1111,609600.0],["2004-03-31",6.9585,7.0712,6.9557,7.0397,841600.0],["2004-04-01",7.1076,7.172,7.0915,7.165,457600.0],["2004-04-02",7.2924,7.389,7.2875,7.3701,778400.0],["2004-04-05",7.1958,7.2672,7.1636,7.2511,402800.0],["2004-04-06",7.1447,7.2749,7.1321,7.2623,625200.0],["2004-04-07",7.2161,7.2665,7.1944,7.2126,570400.0],["2004-04-08",7.2805,7.2805,7.1636,7.1846,362800.0],["2004-04-12",7.2021,7.2357,7.1664,7.2217,179600.0],["2004-04-13",7.1811,7.1909,7.0341,7.0586,582400.0],["2004-04-14",6.7296,6.8045,6.715,6.7296,1042000.0],["2004-04-15",6.68,6.7716,6.6583,6.7576,1123600.0],["2004-04-16",6.8626,6.9641,6.8416,6.9256,471600.0],["2004-04-19",6.8591,6.9333,6.8262,6.9186,743600.0],["2004-04-20",6.857,6.8696,6.7296,6.7303,542400.0],["2004-04-21",6.4567,6.5204,6.4392,6.4707,1248800.0],["2004-04-22",6.3482,6.5232,6.3468,6.5148,1793600.0],["2004-04-23",6.4742,6.5428,6.4217,6.5337,678000.0],["2004-04-26",6.5449,6.5806,6.5218,6.5239,326000.0],["2004-04-27",6.5568,6.603,6.5155,6.5428,562000.0],["2004-04-28",6.3223,6.3391,6.2033,6.225,752400.0],["2004-04-29",6.2474,6.3517,6.2313,6.2859,1304400.0],["2004-04-30",6.2327,6.2887,6.2068,6.2712,620000.0],["2004-05-03",6.2712,6.3559,6.1977,6.3559,537200.0],["2004-05-04",6.4301,6.5085,6.4294,6.4714,1038800.0],["2004-05-05",6.5127,6.5778,6.4679,6.5169,678400.0],["2004-05-06",6.3916,6.4616,6.3762,6.4252,1116400.0],["2004-05-07",6.3573,6.393,6.2929,6.3097,695600.0],["2004-05-10",6.1557,6.2187,6.1151,6.176,879200.0],["2004-05-11",6.2166,6.2656,6.169,6.2656,929600.0],["2004-05-12",6.2852,6.3349,6.2362,6.33,488000.0],["2004-05-13",6.2628,6.3097,6.2397,6.2887,291200.0],["2004-05-14",6.0437,6.1214,5.9164,6.0486,1859600.0],["2004-05-17",6.0325,6.1487,6.0178,6.0787,707200.0],["2004-05-18",6.1487,6.2222,6.1354,6.2194,656000.0],["2004-05-19",6.4532,6.5155,6.3412,6.3412,756800.0],["2004-05-20",6.2712,6.2887,6.2117,6.232,570000.0],["2004-05-21",6.5029,6.5428,6.47,6.5155,645600.0],["2004-05-24",6.561,6.5827,6.4966,6.5267,371200.0],["2004-05-25",6.484,6.6982,6.47,6.6912,782000.0],["2004-05-26",6.715,6.7744,6.6625,6.7227,715600.0],["2004-05-27",6.8311,6.8605,6.8122,6.8409,376000.0],["2004-05-28",6.8031,6.8416,6.7583,6.8297,321600.0],["2004-06-01",6.8437,6.8696,6.808,6.8255,376800.0],["2004-06-02",6.8346,6.8346,6.7059,6.7828,731600.0],["2004-06-03",6.7087,6.7185,6.638,6.6499,445200.0],["2004-06-04",6.7311,6.8094,6.7108,6.7968,329600.0],["2004-06-07",6.8507,6.9564,6.8423,6.9473,297200.0],["2004-06-08",6.8955,6.9046,6.8444,6.9046,314000.0],["2004-06-09",6.7443,6.7443,6.6604,6.6611,944800.0],["2004-06-10",6.7017,6.7157,6.6429,6.708,318000.0],["2004-06-14",6.5554,6.5785,6.5309,6.5771,479200.0],["2004-06-15",6.5477,6.666,6.5386,6.6457,541600.0],["2004-06-16",6.6324,6.6324,6.54,6.5848,430800.0],["2004-06-17",6.645,6.7122,6.6058,6.701,362800.0],["2004-06-18",6.7436,6.8038,6.7303,6.7884,411600.0],["2004-06-21",6.7157,6.7541,6.6457,6.6674,527600.0],["2004-06-22",6.6156,6.6583,6.5589,6.6401,550800.0],["2004-06-23",6.6135,6.6842,6.575,6.6772,511600.0],["2004-06-24",6.8136,6.8864,6.7961,6.8507,540400.0],["2004-06-25",6.8836,6.941,6.8556,6.8801,547200.0],["2004-06-28",6.9711,6.9809,6.8241,6.8241,422000.0],["2004-06-29",6.7583,6.7989,6.7332,6.7919,394000.0],["2004-06-30",6.8017,6.8626,6.7541,6.8626,295600.0],["2004-07-01",6.8346,6.8493,6.7681,6.7912,347600.0],["2004-07-02",6.7835,6.8668,6.7793,6.8451,224400.0],["2004-07-06",6.8906,6.9284,6.8633,6.9046,428800.0],["2004-07-07",6.9718,7.0901,6.9711,7.0439,636000.0],["2004-07-08",7.0957,7.1342,7.0684,7.0824,598000.0],["2004-07-09",7.0915,7.1811,7.0915,7.1615,405200.0],["2004-07-12",7.1762,7.2014,7.1335,7.1972,355600.0],["2004-07-13",7.2098,7.2182,7.1538,7.193,294400.0],["2004-07-14",7.1573,7.2462,7.1531,7.1951,669200.0],["2004-07-15",7.2805,7.3442,7.2413,7.2413,970000.0],["2004-07-16",7.4366,7.4982,7.4219,7.4345,571200.0],["2004-07-19",7.3722,7.3722,7.2756,7.3295,490400.0],["2004-07-20",7.2301,7.2301,7.1622,7.1937,442400.0],["2004-07-21",7.2406,7.2406,7.0656,7.0656,455200.0],["2004-07-22",7.0117,7.0824,6.976,7.0607,463600.0],["2004-07-23",6.9011,6.9011,6.8115,6.8115,487200.0],["2004-07-26",6.9431,6.9473,6.8556,6.8941,352000.0],["2004-07-27",6.913,6.9802,6.8591,6.9634,734400.0],["2004-07-28",6.9746,7.0957,6.9697,7.0873,356400.0],["2004-07-29",7.1433,7.277,7.1433,7.2287,386000.0],["2004-07-30",7.368,7.3785,7.3092,7.3393,322400.0],["2004-08-02",7.2469,7.3071,7.2294,7.3071,251600.0],["2004-08-03",7.3841,7.4051,7.3463,7.3491,285600.0],["2004-08-04",7.2861,7.41,7.2735,7.403,325600.0],["2004-08-05",7.354,7.3645,7.2378,7.2378,256800.0],["2004-08-06",7.2399,7.2476,7.1279,7.1461,422000.0],["2004-08-09",7.1692,7.2049,7.1426,7.1846,385200.0],["2004-08-10",7.1692,7.2231,7.1524,7.2063,598400.0],["2004-08-11",7.1354,7.1354,7.0653,7.1205,360400.0],["2004-08-12",7.0837,7.1687,7.0596,7.1212,312800.0],["2004-08-13",7.1546,7.1687,7.1049,7.1191,776400.0],["2004-08-16",7.1978,7.2942,7.1744,7.2942,1389600.0],["2004-08-17",7.2417,7.2998,7.2339,7.268,202400.0],["2004-08-18",7.1269,7.2283,7.1156,7.2077,314000.0],["2004-08-19",7.2857,7.3665,7.2857,7.2991,430000.0],["2004-08-20",7.2729,7.4331,7.258,7.426,546800.0],["2004-08-23",7.3785,7.3948,7.2935,7.2935,634800.0],["2004-08-24",7.1985,7.2098,7.0872,7.1333,422400.0],["2004-08-25",7.0171,7.1212,6.9823,7.1156,424000.0],["2004-08-26",7.1021,7.1758,7.0908,7.1758,273600.0],["2004-08-27",7.1595,7.2063,7.139,7.1857,168000.0],["2004-08-30",7.1857,7.2042,7.1156,7.1156,161600.0],["2004-08-31",7.0766,7.1992,7.0653,7.1992,326800.0],["2004-09-01",7.1042,7.1659,7.0865,7.151,386000.0],["2004-09-02",7.134,7.1857,7.0858,7.1857,338400.0],["2004-09-03",7.0234,7.0844,6.9965,7.0575,560400.0],["2004-09-07",6.966,6.9809,6.9108,6.971,618000.0],["2004-09-08",6.9214,7.0291,6.9129,7.0008,301200.0],["2004-09-09",6.9519,6.9653,6.8838,6.949,384400.0],["2004-09-10",6.9632,6.9745,6.9171,6.9547,290800.0],["2004-09-13",7.0539,7.066,7.0185,7.0419,345600.0],["2004-09-14",7.1127,7.1262,7.0801,7.0943,264400.0],["2004-09-15",7.1404,7.1411,7.0787,7.0943,365200.0],["2004-09-16",7.1319,7.2467,7.1319,7.224,448400.0],["2004-09-17",7.4005,7.4168,7.3842,7.4139,557200.0],["2004-09-20",7.297,7.3728,7.2885,7.3672,464000.0],["2004-09-21",7.3502,7.477,7.3459,7.443,792000.0],["2004-09-22",7.4132,7.4345,7.392,7.4104,440000.0],["2004-09-23",7.3622,7.4005,7.3551,7.3608,524000.0],["2004-09-24",7.3735,7.4352,7.3523,7.3906,498800.0],["2004-09-27",7.3261,7.3601,7.3005,7.3487,334800.0],["2004-09-28",7.594,7.6719,7.5344,7.6648,889200.0],["2004-09-29",7.657,7.7066,7.6436,7.6691,739600.0],["2004-09-30",7.6662,7.701,7.6315,7.7003,451200.0],["2004-10-01",7.7945,7.8378,7.7605,7.8087,533200.0],["2004-10-04",7.6471,7.6896,7.6195,7.6762,837600.0],["2004-10-05",7.6939,7.7995,7.679,7.7392,1042000.0],["2004-10-06",7.7626,7.949,7.7626,7.915,576400.0],["2004-10-07",7.9682,7.9753,7.8697,7.8796,544400.0],["2004-10-08",7.9115,7.9604,7.8285,7.8399,514000.0],["2004-10-11",7.9341,7.9377,7.7988,7.8385,746800.0],["2004-10-12",7.6471,7.6719,7.6223,7.6684,364800.0],["2004-10-13",7.4721,7.4721,7.3558,7.3785,1030800.0],["2004-10-14",7.4458,7.5181,7.4225,7.4565,464800.0],["2004-10-15",7.4848,7.601,7.4848,7.5777,325600.0],["2004-10-18",7.5621,7.5692,7.4806,7.5011,303200.0],["2004-10-19",7.4302,7.4416,7.3211,7.3339,497600.0],["2004-10-20",7.2467,7.4699,7.2268,7.3884,776800.0],["2004-10-21",7.5408,7.6152,7.4919,7.5621,534800.0],["2004-10-22",7.6117,7.6117,7.4891,7.5103,360800.0],["2004-10-25",7.5819,7.6195,7.5195,7.5706,380000.0],["2004-10-26",7.5982,7.6499,7.5635,7.6457,362400.0],["2004-10-27",7.684,7.7088,7.623,7.6996,322400.0],["2004-10-28",7.348,7.4678,7.3268,7.3962,535600.0],["2004-10-29",7.4026,7.5401,7.3927,7.5337,722800.0],["2004-11-01",7.5451,7.5798,7.5195,7.5727,260400.0],["2004-11-02",7.5316,7.5798,7.4813,7.4969,319200.0],["2004-11-03",7.6755,7.701,7.6478,7.6684,313600.0],["2004-11-04",7.6627,7.8456,7.6627,7.8456,345200.0],["2004-11-05",7.7931,7.9065,7.7832,7.9001,846800.0],["2004-11-08",7.7343,7.8193,7.7208,7.7768,377200.0],["2004-11-09",7.8186,7.8427,7.8009,7.8137,191600.0],["2004-11-10",8.0454,8.0674,8.0015,8.0178,495600.0],["2004-11-11",8.0029,8.1035,7.9802,8.0787,279600.0],["2004-11-12",7.9866,8.1744,7.9866,8.1503,413600.0],["2004-11-15",8.0653,8.129,8.0376,8.1,299200.0],["2004-11-16",8.0256,8.0461,7.9845,8.0149,207600.0],["2004-11-17",8.1553,8.2758,8.1305,8.185,575600.0],["2004-11-18",8.1347,8.1354,8.0936,8.1028,170800.0],["2004-11-19",8.1496,8.1886,8.1262,8.1361,403600.0],["2004-11-22",8.0355,8.1496,8.0149,8.1361,384000.0],["2004-11-23",8.1595,8.2028,8.117,8.1645,492400.0],["2004-11-24",8.1716,8.302,8.1716,8.2828,358800.0],["2004-11-26",8.3317,8.3842,8.2921,8.3778,574800.0],["2004-11-29",8.3806,8.4423,8.3402,8.3962,419200.0],["2004-11-30",8.3884,8.3984,8.3183,8.3339,302400.0],["2004-12-01",8.4423,8.4855,8.4196,8.4614,596800.0],["2004-12-02",8.375,8.4409,8.241,8.3317,772800.0],["2004-12-03",8.1957,8.3133,8.1957,8.2758,462000.0],["2004-12-06",8.2212,8.3402,8.2006,8.2566,429600.0],["2004-12-07",8.1269,8.1921,8.0589,8.0589,779600.0],["2004-12-08",7.8293,7.9944,7.8122,7.9483,699600.0],["2004-12-09",7.8498,7.971,7.7775,7.9469,524400.0],["2004-12-10",7.8222,7.9271,7.8186,7.9086,529200.0],["2004-12-13",7.9228,8.0617,7.9093,8.044,568000.0],["2004-12-14",7.9462,8.0454,7.9341,8.0227,572000.0],["2004-12-15",8.0071,8.0185,7.9412,7.9908,637200.0],["2004-12-16",7.9519,7.9753,7.8569,7.9093,598400.0],["2004-12-17",8.005,8.0759,7.9951,8.044,459200.0],["2004-12-20",8.1439,8.1914,8.1404,8.1517,304400.0],["2004-12-21",8.1914,8.2538,8.1659,8.2297,368800.0],["2004-12-22",8.1687,8.1985,8.1213,8.1794,448800.0],["2004-12-23",8.1581,8.2552,8.1581,8.2375,168000.0],["2004-12-27",8.2495,8.2921,8.2212,8.2219,204800.0],["2004-12-28",8.2283,8.3225,8.2283,8.3098,250800.0],["2004-12-29",8.2921,8.3877,8.2779,8.37,442400.0],["2004-12-30",8.3948,8.4402,8.3736,8.4054,250000.0],["2004-12-31",8.4062,8.4536,8.404,8.4487,131600.0],["2005-01-03",8.4671,8.4671,8.2488,8.2566,401600.0],["2005-01-04",8.0801,8.1049,7.8803,7.9157,960800.0],["2005-01-05",7.8704,7.9441,7.847,7.9072,607600.0],["2005-01-06",7.9519,7.9745,7.9093,7.9115,352000.0],["2005-01-07",7.9845,8.0057,7.8356,7.9143,441200.0],["2005-01-10",7.9398,7.9965,7.9292,7.9554,402800.0],["2005-01-11",8.0943,8.1,8.0327,8.044,479200.0],["2005-01-12",8.1283,8.1843,8.1078,8.173,502000.0],["2005-01-13",8.1368,8.2091,8.0865,8.0879,544000.0],["2005-01-14",8.2382,8.3211,8.2382,8.2828,299200.0],["2005-01-18",8.3728,8.3962,8.3169,8.3523,700400.0],["2005-01-19",8.4976,8.5132,8.3686,8.3948,1213600.0],["2005-01-20",8.3651,8.3707,8.3239,8.3431,2363600.0],["2005-01-21",8.4586,8.6769,8.4586,8.6464,1073600.0],["2005-01-24",8.9384,9.0667,8.8874,8.9476,1368000.0],["2005-01-25",8.813,8.8796,8.7811,8.8697,1310000.0],["2005-01-26",8.8144,8.8519,8.7704,8.8406,558400.0],["2005-01-27",8.8817,8.9179,8.796,8.9086,585600.0],["2005-01-28",8.803,8.82,8.7548,8.7839,272800.0],["2005-01-31",8.8321,8.9866,8.8307,8.9016,1043200.0],["2005-02-01",9.1177,9.2276,9.0695,9.1957,722000.0],["2005-02-02",9.061,9.0816,8.9767,9.0674,458400.0],["2005-02-03",8.859,8.9292,8.8349,8.9122,501200.0],["2005-02-04",8.7882,8.8945,8.7811,8.8782,781600.0],["2005-02-07",8.8725,8.903,8.7676,8.7867,902400.0],["2005-02-08",8.7074,8.7527,8.7074,8.7251,436000.0],["2005-02-09",8.6074,8.6273,8.5507,8.5522,472400.0],["2005-02-10",8.7385,8.8236,8.7208,8.8186,506400.0],["2005-02-11",8.9086,8.9958,8.8739,8.9781,248000.0],["2005-02-14",9.1163,9.1205,9.039,9.0794,417200.0],["2005-02-15",9.1503,9.3091,9.1368,9.2077,611200.0],["2005-02-16",9.2821,9.3317,9.2212,9.2885,570800.0],["2005-02-17",9.3247,9.4324,9.302,9.3339,592800.0],["2005-02-18",9.387,9.4728,9.3856,9.4515,471600.0],["2005-02-22",9.5472,9.7088,9.5472,9.5529,715200.0],["2005-02-23",9.6621,9.7375,9.647,9.647,1060000.0],["2005-02-24",9.7626,9.8136,9.6671,9.8014,638800.0],["2005-02-25",10.0715,10.1929,10.0212,10.1677,694000.0],["2005-02-28",10.2238,10.2482,10.0679,10.1692,723600.0],["2005-03-01",9.9918,10.042,9.9702,9.9702,532000.0],["2005-03-02",9.6865,9.9199,9.6865,9.8797,678000.0],["2005-03-03",10.0198,10.0995,9.991,10.065,360800.0],["2005-03-04",10.1268,10.3401,10.1045,10.2575,646800.0],["2005-03-07",10.1484,10.269,10.1383,10.1785,449600.0],["2005-03-08",10.1929,10.2144,10.0959,10.1857,937600.0],["2005-03-09",10.19,10.2159,10.0212,10.0679,895600.0],["2005-03-10",10.0679,10.0736,9.851,9.9738,1024400.0],["2005-03-11",9.9767,10.042,9.9472,9.9989,644400.0],["2005-03-14",9.8409,9.9056,9.8086,9.8912,418000.0],["2005-03-15",9.8201,9.8682,9.7698,9.7727,355600.0],["2005-03-16",9.9645,9.9724,9.8926,9.9214,343200.0],["2005-03-17",9.9989,10.1642,9.9989,10.1318,721600.0],["2005-03-18",10.0851,10.134,10.0097,10.1282,719600.0],["2005-03-21",9.9666,9.9918,9.8129,9.8625,610000.0],["2005-03-22",9.7784,9.8467,9.5967,9.619,712000.0],["2005-03-23",9.4351,9.4516,9.3525,9.3611,639200.0],["2005-03-24",9.244,9.3209,9.1801,9.2411,1262400.0],["2005-03-28",9.2627,9.2627,9.1327,9.1549,304000.0],["2005-03-29",9.0342,9.0881,8.9358,8.9366,912800.0],["2005-03-30",9.1707,9.2375,9.1018,9.2347,674400.0],["2005-03-31",9.3446,9.4006,9.2734,9.3201,722400.0],["2005-04-01",9.3381,9.351,9.2224,9.2691,350000.0],["2005-04-04",9.1592,9.2454,9.1549,9.2081,488800.0],["2005-04-05",9.1111,9.2131,9.1032,9.2016,478000.0],["2005-04-06",9.2016,9.277,9.1628,9.2354,744400.0],["2005-04-07",9.2763,9.3805,9.2533,9.2742,688400.0],["2005-04-08",9.3625,9.3826,9.2993,9.3525,727600.0],["2005-04-11",9.3568,9.3805,9.3201,9.3503,460800.0],["2005-04-12",9.3798,9.4027,9.2634,9.392,732400.0],["2005-04-13",9.1959,9.2268,9.1248,9.1463,1255200.0],["2005-04-14",9.1391,9.152,8.8712,8.8834,1410000.0],["2005-04-15",8.9631,9.012,8.6672,8.6923,1634400.0],["2005-04-18",8.8331,8.9208,8.7821,8.8784,1021600.0],["2005-04-19",9.0508,9.1327,9.0263,9.1305,719600.0],["2005-04-20",9.1535,9.1621,9.0213,9.0493,646000.0],["2005-04-21",9.073,9.137,8.9897,9.119,646400.0],["2005-04-22",9.1362,9.2124,9.0759,9.1334,762000.0],["2005-04-25",9.1513,9.2476,9.0924,9.2253,588400.0],["2005-04-26",8.9725,9.0127,8.9229,8.9538,706800.0],["2005-04-27",8.8065,8.8223,8.7024,8.7922,789200.0],["2005-04-28",8.4905,8.5968,8.4689,8.512,1226400.0],["2005-04-29",8.6665,8.7153,8.6183,8.6629,655200.0],["2005-05-02",8.6952,8.8065,8.6729,8.7807,511600.0],["2005-05-03",8.7132,8.7426,8.655,8.6772,440400.0],["2005-05-04",8.7182,8.864,8.7124,8.8353,489200.0],["2005-05-05",8.9682,9.0177,8.8719,8.9574,360400.0],["2005-05-06",9.0012,9.0852,8.9955,9.0508,310400.0],["2005-05-09",9.0888,9.1262,9.058,9.1054,420400.0],["2005-05-10",8.9358,8.9387,8.836,8.8374,537600.0],["2005-05-11",8.8511,8.8798,8.7469,8.8202,508400.0],["2005-05-12",8.6349,8.6478,8.5156,8.5199,524800.0],["2005-05-13",8.4093,8.4093,8.2534,8.3181,724800.0],["2005-05-16",8.4237,8.5084,8.4064,8.5084,596800.0],["2005-05-17",8.3942,8.5178,8.3827,8.4761,662400.0],["2005-05-18",8.5666,8.7419,8.54,8.7168,915200.0],["2005-05-19",8.5839,8.5975,8.5048,8.5372,590800.0],["2005-05-20",8.4093,8.4129,8.3468,8.359,374000.0],["2005-05-23",8.3842,8.5314,8.3784,8.5185,416400.0],["2005-05-24",8.6198,8.6262,8.53,8.5515,356400.0],["2005-05-25",8.5645,8.5709,8.4172,8.4869,540000.0],["2005-05-26",8.5408,8.5989,8.5235,8.5831,424000.0],["2005-05-27",8.4725,8.6018,8.451,8.5745,808400.0],["2005-05-31",8.586,8.6097,8.5372,8.5494,495600.0],["2005-06-01",8.5939,8.7771,8.5875,8.767,849200.0],["2005-06-02",8.7002,8.7591,8.6916,8.7132,755200.0],["2005-06-03",8.7225,8.7979,8.7182,8.7484,889200.0],["2005-06-06",8.7922,8.7922,8.6772,8.6916,470000.0],["2005-06-07",8.6859,8.7706,8.6765,8.6916,497200.0],["2005-06-08",8.7124,8.7613,8.5796,8.591,520000.0],["2005-06-09",8.604,8.6571,8.5336,8.6449,612000.0],["2005-06-10",8.6887,8.7074,8.6198,8.6844,445600.0],["2005-06-13",8.5307,8.6363,8.5048,8.6162,495600.0],["2005-06-14",8.576,8.6693,8.576,8.6693,290800.0],["2005-06-15",8.8173,8.9064,8.7915,8.9064,602000.0],["2005-06-16",9.0975,9.1865,9.0874,9.124,580000.0],["2005-06-17",9.2785,9.3273,9.2189,9.2375,555200.0],["2005-06-20",9.2519,9.2533,9.1585,9.2268,515600.0],["2005-06-21",9.1269,9.1592,9.0917,9.1406,356800.0],["2005-06-22",9.012,9.0565,8.9991,9.0472,388400.0],["2005-06-23",8.9789,9.0149,8.864,8.8834,528000.0],["2005-06-24",8.7792,8.8101,8.7426,8.7634,675200.0],["2005-06-27",8.7275,8.8669,8.7239,8.859,557200.0],["2005-06-28",8.8927,8.9581,8.8877,8.9287,481600.0],["2005-06-29",8.8396,8.9014,8.8137,8.8935,376800.0],["2005-06-30",8.8353,8.8726,8.7433,8.7577,580800.0],["2005-07-01",8.7577,8.8374,8.7563,8.8338,718800.0],["2005-07-05",8.8654,8.9373,8.808,8.9373,500400.0],["2005-07-06",9.1003,9.1815,9.0673,9.1118,975600.0],["2005-07-07",8.8353,9.0321,8.8353,9.0256,714400.0],["2005-07-08",8.961,9.0831,8.9574,9.0429,510400.0],["2005-07-11",9.0292,9.2031,9.017,9.1951,680800.0],["2005-07-12",9.1406,9.272,9.1248,9.2519,838000.0],["2005-07-13",9.1585,9.2153,9.0924,9.2124,1146400.0],["2005-07-14",9.2117,9.221,9.0644,9.0788,523200.0],["2005-07-15",8.9574,9.0364,8.9452,8.9919,404000.0],["2005-07-18",8.8748,8.9574,8.8748,8.9344,602400.0],["2005-07-19",8.8381,9.0005,8.8173,8.9797,1145600.0],["2005-07-20",9.1406,9.3331,9.1183,9.3144,752400.0],["2005-07-21",9.4099,9.4573,9.3589,9.3869,955600.0],["2005-07-22",9.4315,9.4882,9.4243,9.4408,887600.0],["2005-07-25",9.4602,9.5126,9.4193,9.4387,1308800.0],["2005-07-26",9.4063,9.4099,9.3668,9.3956,761600.0],["2005-07-27",9.4444,9.4889,9.3798,9.4674,384400.0],["2005-07-28",9.527,9.6075,9.5076,9.5536,823200.0],["2005-07-29",9.6463,9.6635,9.5284,9.5284,439600.0],["2005-08-01",9.6254,9.6592,9.578,9.6182,300800.0],["2005-08-02",9.7332,9.8998,9.7188,9.7274,334400.0],["2005-08-03",10.0938,10.2647,10.0938,10.1642,1100400.0],["2005-08-04",10.1361,10.1857,10.0456,10.0657,702800.0],["2005-08-05",10.2001,10.2367,10.0787,10.1203,808000.0],["2005-08-08",10.3976,10.4134,10.3078,10.3416,562800.0],["2005-08-09",10.5693,10.5829,10.4659,10.4996,1139600.0],["2005-08-10",10.5882,10.7196,10.5308,10.615,762000.0],["2005-08-11",10.7617,10.8423,10.7595,10.8169,725600.0],["2005-08-12",10.9134,10.9628,10.8234,10.9069,812400.0],["2005-08-15",10.9323,10.941,10.8677,10.8931,713600.0],["2005-08-16",10.7051,10.7472,10.6281,10.6288,1035200.0],["2005-08-17",10.4982,10.5003,10.3443,10.3704,1218400.0],["2005-08-18",10.3602,10.3827,10.2361,10.2818,882000.0],["2005-08-19",10.4212,10.4365,10.3551,10.3602,771600.0],["2005-08-22",10.6463,10.8096,10.6361,10.7893,981600.0],["2005-08-23",10.6971,10.7297,10.615,10.6245,624800.0],["2005-08-24",10.382,10.382,10.2128,10.3138,1688000.0],["2005-08-25",10.178,10.3646,10.178,10.3152,1555600.0],["2005-08-26",10.3152,10.3181,10.2034,10.2724,701600.0],["2005-08-29",10.2361,10.3413,10.1127,10.3355,631200.0],["2005-08-30",10.1882,10.2012,10.1185,10.1816,796000.0],["2005-08-31",10.194,10.3922,10.1715,10.3922,744800.0],["2005-09-01",10.6034,10.7951,10.6034,10.684,555600.0],["2005-09-02",10.6463,10.7261,10.6361,10.6629,351200.0],["2005-09-06",10.4764,10.5541,10.4488,10.517,1062000.0],["2005-09-07",10.4444,10.5381,10.4248,10.4357,804000.0],["2005-09-08",10.4176,10.4517,10.3319,10.4052,428400.0],["2005-09-09",10.4139,10.586,10.4139,10.5497,496800.0],["2005-09-12",10.472,10.5983,10.4568,10.5163,535600.0],["2005-09-13",10.4909,10.5352,10.4292,10.4539,607200.0],["2005-09-14",10.5947,10.7181,10.5911,10.692,742400.0],["2005-09-15",10.8532,10.9802,10.8198,10.9773,1806000.0],["2005-09-16",11.288,11.3185,11.2466,11.3156,1537200.0],["2005-09-19",11.3396,11.463,11.2169,11.2343,1411200.0],["2005-09-20",11.4622,11.476,11.1595,11.1595,1179200.0],["2005-09-21",11.2546,11.4412,11.2169,11.3867,918800.0],["2005-09-22",11.3831,11.439,11.259,11.3613,1698800.0],["2005-09-23",11.3185,11.402,11.182,11.3722,958400.0],["2005-09-26",11.5791,11.8717,11.5385,11.7664,1204000.0],["2005-09-27",11.6445,11.68,11.5965,11.6626,779600.0],["2005-09-28",12.0147,12.1512,11.99,12.1163,1024400.0],["2005-09-29",11.8426,12.0111,11.8122,11.9951,820800.0],["2005-09-30",11.8339,12.014,11.8223,11.9276,1147600.0],["2005-10-03",11.7083,11.9051,11.7083,11.8891,670400.0],["2005-10-04",11.8332,11.9414,11.6742,11.7062,864000.0],["2005-10-05",11.4738,11.4738,11.2023,11.2023,1306800.0],["2005-10-06",11.5007,11.7969,11.3983,11.5101,1972000.0],["2005-10-07",11.4354,11.6299,11.386,11.5907,904800.0],["2005-10-10",11.6728,11.6742,11.5493,11.6314,770400.0],["2005-10-11",11.7062,11.7221,11.5719,11.606,1081200.0],["2005-10-12",11.5254,11.643,11.2895,11.4085,1214800.0],["2005-10-13",11.0855,11.198,10.9766,11.1791,920400.0],["2005-10-14",11.2423,11.386,11.1196,11.3504,775200.0],["2005-10-17",11.1798,11.3976,11.1646,11.325,1372000.0],["2005-10-18",11.3533,11.3642,11.0753,11.1036,844800.0],["2005-10-19",10.9591,11.2713,10.9061,11.2677,1343600.0],["2005-10-20",11.1798,11.2488,10.753,10.8982,1881200.0],["2005-10-21",10.8365,10.8858,10.639,10.8031,1818800.0],["2005-10-24",10.8532,11.0637,10.8423,11.0528,1042000.0],["2005-10-25",11.0419,11.1036,10.8793,10.962,874400.0],["2005-10-26",11.0346,11.1174,10.8495,10.8706,1282400.0],["2005-10-27",10.9708,10.9766,10.7493,10.9403,1845200.0],["2005-10-28",10.9867,11.129,10.8953,11.0724,2196000.0],["2005-10-31",11.1007,11.1733,11.0259,11.0797,852000.0],["2005-11-01",11.1682,11.2452,11.0934,11.1385,710000.0],["2005-11-02",11.0695,11.4187,11.0695,11.4187,648800.0],["2005-11-03",11.5755,11.659,11.5123,11.6343,882800.0],["2005-11-04",11.5748,11.5755,11.2669,11.3432,742800.0],["2005-11-07",11.463,11.4949,11.3454,11.4463,666800.0],["2005-11-08",11.5014,11.614,11.3693,11.4513,600000.0],["2005-11-09",11.4521,11.6619,11.4165,11.4891,629200.0],["2005-11-10",11.6386,11.7054,11.4601,11.5544,1005200.0],["2005-11-11",11.7178,11.8695,11.7083,11.855,897200.0],["2005-11-14",11.7294,11.7679,11.5798,11.614,634400.0],["2005-11-15",11.688,11.9051,11.643,11.7178,778800.0],["2005-11-16",11.5617,11.6415,11.4847,11.6183,792800.0],["2005-11-17",11.8121,12.0858,11.7969,12.072,949600.0],["2005-11-18",12.2405,12.2405,11.9421,12.0307,734400.0],["2005-11-21",12.0532,12.1838,12.0103,12.1599,448000.0],["2005-11-22",11.8572,11.9798,11.7308,11.9421,976400.0],["2005-11-23",11.9225,11.9777,11.8405,11.8717,504400.0],["2005-11-25",11.9443,11.9965,11.863,11.9849,409600.0],["2005-11-28",11.9356,11.9356,11.7461,11.7911,594800.0],["2005-11-29",11.892,11.9653,11.8412,11.9123,797600.0],["2005-11-30",11.839,11.8528,11.725,11.8252,1799200.0],["2005-12-01",11.8129,12.2601,11.8129,12.2201,1017600.0],["2005-12-02",12.5722,12.5947,12.4655,12.5599,1021200.0],["2005-12-05",12.578,12.5926,12.427,12.488,443200.0],["2005-12-06",12.525,12.769,12.488,12.6898,712400.0],["2005-12-07",12.6753,12.6884,12.3995,12.4938,860000.0],["2005-12-08",12.4757,12.7029,12.3828,12.6717,705600.0],["2005-12-09",12.7603,12.7799,12.5838,12.5969,528000.0],["2005-12-12",12.8902,12.9084,12.6579,12.7479,776800.0],["2005-12-13",12.7472,12.806,12.6826,12.7334,1605200.0],["2005-12-14",12.8154,12.8641,12.5998,12.6339,1087200.0],["2005-12-15",12.6615,12.6804,12.5417,12.6361,896800.0],["2005-12-16",12.7036,12.8329,12.6586,12.6971,483600.0],["2005-12-19",12.9541,12.9831,12.7588,12.7806,919600.0],["2005-12-20",12.9969,13.1639,12.9352,12.9657,1177600.0],["2005-12-21",13.1617,13.3113,13.1298,13.2938,738800.0],["2005-12-22",13.2089,13.2437,13.1312,13.2067,662400.0],["2005-12-23",13.2249,13.3134,13.2009,13.3062,264400.0],["2005-12-27",13.4303,13.4507,13.0644,13.1036,344000.0],["2005-12-28",13.2423,13.2837,13.1835,13.2488,508400.0],["2005-12-29",13.3606,13.3686,13.2314,13.2706,667600.0],["2005-12-30",13.2706,13.2924,13.1784,13.2699,277600.0],["2006-01-03",13.4993,13.7926,13.492,13.7069,2060000.0],["2006-01-04",13.8187,13.9341,13.8158,13.9007,2768000.0],["2006-01-05",13.7679,13.7846,13.4572,13.5392,2786400.0],["2006-01-06",13.7338,13.8565,13.667,13.8027,2121600.0],["2006-01-09",13.8514,13.8913,13.7563,13.7853,904800.0],["2006-01-10",13.3635,13.6953,13.3635,13.6597,2386000.0],["2006-01-11",13.8296,13.9262,13.773,13.8753,1180800.0],["2006-01-12",14.3378,14.3378,14.0481,14.0677,1237200.0],["2006-01-13",14.2071,14.3,14.2071,14.279,958000.0],["2006-01-17",14.3356,14.491,14.3051,14.3625,831200.0],["2006-01-18",14.3857,14.3857,14.0953,14.1744,1288400.0],["2006-01-19",14.6659,14.8815,14.6354,14.7588,1147600.0],["2006-01-20",15.0412,15.0717,14.5193,14.5432,1824400.0],["2006-01-23",14.647,14.9251,14.6383,14.9127,1055200.0],["2006-01-24",14.761,15.0035,14.7087,14.9541,1305200.0],["2006-01-25",15.1755,15.3737,15.0993,15.3425,2706800.0],["2006-01-26",15.1814,15.3897,15.1073,15.3534,1241600.0],["2006-01-27",15.1545,15.4587,15.0695,15.3984,2904800.0],["2006-01-30",15.1066,15.2452,15.071,15.108,3081600.0],["2006-01-31",14.9142,15.0093,14.8213,14.883,2270800.0],["2006-02-01",15.1313,15.1835,15.0565,15.0826,1583200.0],["2006-02-02",15.2285,15.2714,14.6383,14.6862,1806400.0],["2006-02-03",14.6057,14.8547,14.5098,14.6572,1442000.0],["2006-02-06",14.6565,14.8481,14.6223,14.8096,1087200.0],["2006-02-07",14.7283,14.7371,14.0626,14.1527,1774400.0],["2006-02-08",14.1367,14.2557,13.9915,14.2035,1441200.0],["2006-02-09",14.3995,14.4539,14.2078,14.2086,1551200.0],["2006-02-10",14.4198,14.4213,13.8158,14.0721,2223200.0],["2006-02-13",13.8485,13.8899,13.6082,13.7055,1318000.0],["2006-02-14",13.7635,14.128,13.7396,14.1011,654000.0],["2006-02-15",14.0728,14.2035,13.8434,13.9639,1226000.0],["2006-02-16",14.0801,14.3015,14.0082,14.1766,1102400.0],["2006-02-17",14.5302,14.5498,14.3414,14.3617,1308800.0],["2006-02-21",14.8975,14.9541,14.6703,14.7835,1383600.0],["2006-02-22",14.8658,14.9915,14.8523,14.9354,988400.0],["2006-02-23",14.8449,14.8449,14.6481,14.672,1144400.0],["2006-02-24",14.3885,14.6616,14.378,14.6361,1000000.0],["2006-02-27",14.4019,14.4603,14.2702,14.271,1009200.0],["2006-02-28",14.14,14.2276,14.0196,14.1146,958400.0],["2006-03-01",14.2351,14.283,14.0697,14.2238,1472800.0],["2006-03-02",14.0465,14.4236,13.9702,14.3668,1347600.0],["2006-03-03",14.2164,14.4221,14.164,14.3129,1048800.0],["2006-03-06",14.1677,14.1939,13.7345,13.8812,1382800.0],["2006-03-07",13.5729,13.7106,13.4367,13.5228,1151600.0],["2006-03-08",13.3043,13.5841,13.2294,13.5205,1678800.0],["2006-03-09",13.5302,13.6926,13.4651,13.4689,1140400.0],["2006-03-10",13.4756,13.8946,13.3903,13.8871,1136000.0],["2006-03-13",13.7315,13.8303,13.6836,13.7487,578800.0],["2006-03-14",13.73,14.1026,13.7293,14.0734,800800.0],["2006-03-15",14.2994,14.5388,14.2837,14.5119,1329200.0],["2006-03-16",14.4767,14.6339,14.4378,14.4558,1101600.0],["2006-03-17",14.4176,14.4925,14.3249,14.3518,1240400.0],["2006-03-20",14.4685,14.5074,14.351,14.3735,684800.0],["2006-03-21",14.2889,14.3211,13.9867,13.9867,1025200.0],["2006-03-22",14.2096,14.488,14.2051,14.4311,999200.0],["2006-03-23",14.4969,14.5643,14.3331,14.5194,727200.0],["2006-03-24",14.6758,14.8763,14.6114,14.8598,719200.0],["2006-03-27",14.8359,14.9609,14.7678,14.9234,792000.0],["2006-03-28",14.6892,14.8868,14.5688,14.5942,956800.0],["2006-03-29",14.6099,14.9257,14.6024,14.889,753200.0],["2006-03-30",15.3387,15.6687,15.3387,15.5991,1827600.0],["2006-03-31",15.3612,15.5692,15.0529,15.4883,1851600.0],["2006-04-03",15.6081,16.146,15.5909,15.8625,1975200.0],["2006-04-04",15.9268,16.1618,15.9133,16.0488,1142400.0],["2006-04-05",16.4513,16.6855,16.3668,16.5583,1632400.0],["2006-04-06",16.4566,16.6084,16.3503,16.5351,1156000.0],["2006-04-07",16.5104,16.5448,15.9373,16.0375,1428400.0],["2006-04-10",16.2007,16.3862,16.1341,16.3039,1656000.0],["2006-04-11",16.5583,16.5733,16.0488,16.1131,1455200.0],["2006-04-12",16.1655,16.4064,16.0877,16.3795,1391600.0],["2006-04-13",15.9717,16.2762,15.8939,16.2343,1353600.0],["2006-04-17",15.9762,16.7903,15.9762,16.6997,873200.0],["2006-04-18",16.8194,17.1479,16.7603,17.0507,1305200.0],["2006-04-19",16.8359,17.2602,16.8352,17.228,1058400.0],["2006-04-20",16.8157,16.9055,16.25,16.2688,2156000.0],["2006-04-21",16.7499,16.9975,16.708,16.898,2099200.0],["2006-04-24",16.7693,16.9332,16.6541,16.8202,1134000.0],["2006-04-25",16.9279,17.0424,16.5905,16.699,1065600.0],["2006-04-26",16.7356,16.8913,16.6653,16.7162,808400.0],["2006-04-27",16.0795,16.4498,15.95,16.0121,2194400.0],["2006-04-28",16.3421,16.6825,16.3421,16.6631,1204000.0],["2006-05-01",16.9848,17.1345,16.8367,16.9624,1091200.0],["2006-05-02",17.3043,17.4158,17.0888,17.3514,1508800.0],["2006-05-03",17.3133,17.326,16.8688,17.0985,1016400.0],["2006-05-04",17.4352,17.7585,17.3634,17.6425,1251600.0],["2006-05-05",17.9732,18.2568,17.9463,18.1745,1410800.0],["2006-05-08",18.2269,18.3129,17.763,17.9829,1502400.0],["2006-05-09",17.9081,18.4992,17.8879,18.4079,2030800.0],["2006-05-10",18.3174,18.5,18.2059,18.4648,1585200.0],["2006-05-11",18.907,18.9549,18.268,18.3301,3108400.0],["2006-05-12",18.3653,18.4049,17.6612,17.8101,2549200.0],["2006-05-15",16.9025,17.2467,16.5434,16.8853,2748800.0],["2006-05-16",16.9886,17.2841,16.5366,17.0866,4420000.0],["2006-05-17",16.5359,16.7356,15.8438,16.1146,2666000.0],["2006-05-18",15.8168,16.0989,15.5647,15.6447,2574800.0],["2006-05-19",15.549,16.1333,15.3844,15.864,2510400.0],["2006-05-22",15.121,15.537,14.7843,15.3387,2740000.0],["2006-05-23",16.2216,16.3698,15.8243,15.8243,2596800.0],["2006-05-24",15.8041,16.2358,15.3888,15.7899,3498800.0],["2006-05-25",16.3862,16.6249,16.1528,16.5374,2080800.0],["2006-05-26",16.9242,17.0963,16.6279,17.0522,1828000.0],["2006-05-30",16.7603,16.9048,16.2785,16.3413,1742000.0],["2006-05-31",16.3892,16.702,16.3563,16.6107,2005200.0],["2006-06-01",15.9276,16.3758,15.8445,16.262,2730000.0],["2006-06-02",16.3331,16.3945,16.1154,16.2523,2210400.0],["2006-06-05",16.2964,16.3271,15.5347,15.6275,2424400.0],["2006-06-06",15.4285,15.5931,15.2564,15.5647,2150400.0],["2006-06-07",15.2938,15.7053,15.0162,15.0409,3334800.0],["2006-06-08",14.595,14.7094,14.1565,14.6578,4735200.0],["2006-06-09",14.7379,14.8097,14.3615,14.5306,2312800.0],["2006-06-12",14.898,14.9017,14.1842,14.2179,1675600.0],["2006-06-13",14.0293,14.1842,13.7712,13.861,4362000.0],["2006-06-14",14.2433,14.5119,13.9709,14.3286,2504800.0],["2006-06-15",14.8793,15.4038,14.8711,15.3342,2521200.0],["2006-06-16",15.1225,15.2003,14.9025,15.02,1745600.0],["2006-06-19",15.097,15.1292,14.6264,14.7296,1988800.0],["2006-06-20",15.002,15.3342,14.9249,14.9661,1399600.0],["2006-06-21",15.1322,15.5624,15.1322,15.4659,1273200.0],["2006-06-22",15.3948,15.4569,15.0761,15.3297,1234400.0],["2006-06-23",14.999,15.5774,14.9863,15.4233,1080000.0],["2006-06-26",15.4247,15.5609,15.216,15.2392,1982800.0],["2006-06-27",15.2287,15.2452,14.7798,14.898,2019600.0],["2006-06-28",14.8703,14.987,14.779,14.8987,1632800.0],["2006-06-29",15.2272,15.7345,15.1823,15.7278,1806800.0],["2006-06-30",15.9859,16.0495,15.5632,15.6911,2965600.0],["2006-07-03",15.941,16.0952,15.9074,16.0518,998000.0],["2006-07-05",15.5647,15.7749,15.4008,15.7405,1172000.0],["2006-07-06",15.5033,15.7487,15.4891,15.5692,1648400.0],["2006-07-07",15.7375,15.8774,15.3896,15.5086,2444000.0],["2006-07-10",15.638,15.6492,15.4307,15.4913,1002000.0],["2006-07-11",15.7091,16.0435,15.6574,15.9904,1794400.0],["2006-07-12",15.9104,15.9725,15.6425,15.7981,1902000.0],["2006-07-13",15.5804,15.6155,15.1412,15.2564,1978400.0],["2006-07-14",15.219,15.323,14.9511,15.2976,1916800.0],["2006-07-17",14.7484,14.7977,14.4655,14.5067,2337200.0],["2006-07-18",14.6466,14.7566,14.2762,14.4408,2394000.0],["2006-07-19",14.7027,15.54,14.7027,15.5258,2880400.0],["2006-07-20",15.338,15.338,14.773,14.7745,2244800.0],["2006-07-21",14.8037,14.8217,14.5216,14.559,1608000.0],["2006-07-24",14.7237,14.9863,14.6256,14.9406,1319200.0],["2006-07-25",15.1157,15.332,14.9055,15.2788,1208800.0],["2006-07-26",15.112,15.406,14.9945,15.2983,1113200.0],["2006-07-27",15.528,15.6627,15.1344,15.2833,1196400.0],["2006-07-28",15.7016,15.8086,15.4861,15.7375,1414000.0],["2006-07-31",15.4644,15.6881,15.4622,15.6298,1543600.0],["2006-08-01",15.4158,15.5452,15.2646,15.5265,1806400.0],["2006-08-02",15.5452,16.0114,15.5452,15.8333,2230400.0],["2006-08-03",15.6575,15.9575,15.5587,15.8251,2232000.0],["2006-08-04",16.1094,16.17,15.7547,15.8161,3098400.0],["2006-08-07",15.6155,16.072,15.6155,15.8999,1369200.0],["2006-08-08",15.7308,15.7899,15.4509,15.5056,1467200.0],["2006-08-09",15.5497,15.6881,15.3843,15.4128,1952800.0],["2006-08-10",15.2833,15.4068,15.2025,15.3686,1316800.0],["2006-08-11",15.1674,15.3252,15.0252,15.1726,1752400.0],["2006-08-14",15.3282,15.3731,15.1165,15.2197,1020400.0],["2006-08-15",15.3155,15.5385,15.2609,15.442,1768000.0],["2006-08-16",15.7899,16.0286,15.7413,15.9186,2102000.0],["2006-08-17",15.8625,15.8729,15.4285,15.4913,1572800.0],["2006-08-18",15.5265,15.5587,15.3058,15.5018,1196000.0],["2006-08-21",15.5736,15.7869,15.5033,15.7061,828800.0],["2006-08-22",15.5198,15.5669,15.3222,15.4801,706800.0],["2006-08-23",15.7173,15.8041,15.3335,15.4472,1370000.0],["2006-08-24",15.4075,15.4322,14.8583,14.9519,1779200.0],["2006-08-25",14.9406,15.0244,14.8628,14.9377,1192000.0],["2006-08-28",14.9646,15.0746,14.8157,14.9968,786800.0],["2006-08-29",15.2302,15.234,14.8299,15.124,1035600.0],["2006-08-30",15.2197,15.305,15.0611,15.1606,888800.0],["2006-08-31",15.2557,15.338,15.0529,15.0731,1212000.0],["2006-09-01",15.3297,15.4038,15.2549,15.3409,1184400.0],["2006-09-05",15.8931,16.0495,15.7891,15.9223,2627200.0],["2006-09-06",15.6111,15.6575,15.4315,15.4322,1538800.0],["2006-09-07",15.3215,15.3739,15.1397,15.1778,2058800.0],["2006-09-08",14.9032,14.9504,14.7207,14.7573,2202000.0],["2006-09-11",14.3293,14.3293,13.73,13.7869,4052000.0],["2006-09-12",14.2785,14.3114,13.8505,14.0218,3438800.0],["2006-09-13",14.0809,14.2508,14.0263,14.1887,1668800.0],["2006-09-14",14.3638,14.3638,13.9926,14.0877,1612000.0],["2006-09-15",13.9388,13.9477,13.6634,13.8333,2125200.0],["2006-09-18",13.7697,14.2126,13.7697,14.0338,2160400.0],["2006-09-19",13.7846,13.7846,13.207,13.3985,2844000.0],["2006-09-20",13.6978,13.7914,13.5033,13.6507,3269600.0],["2006-09-21",14.0151,14.0286,13.8168,13.8804,2353200.0],["2006-09-22",14.0248,14.033,13.5579,13.6118,2161600.0],["2006-09-25",13.4375,13.5684,13.1756,13.5669,1844400.0],["2006-09-26",13.6784,13.8999,13.623,13.7929,2319200.0],["2006-09-27",14.0368,14.3136,14.0173,14.268,1887200.0],["2006-09-28",14.1887,14.3466,14.167,14.2927,1681600.0],["2006-09-29",14.2051,14.2815,14.0667,14.1887,921600.0],["2006-10-02",14.3436,14.5456,14.2822,14.3795,1612800.0],["2006-10-03",14.0615,14.0989,13.7727,13.8086,1973600.0],["2006-10-04",13.7165,13.8767,13.3709,13.6485,3426400.0],["2006-10-05",13.8797,14.054,13.825,14.0084,2152800.0],["2006-10-06",13.846,13.9545,13.6649,13.8856,2417600.0],["2006-10-09",14.2523,14.4027,14.1206,14.1977,1876400.0],["2006-10-10",14.2949,14.4199,14.1363,14.387,2995600.0],["2006-10-11",14.2209,14.5366,14.1849,14.3638,2061200.0],["2006-10-12",14.7386,14.9706,14.6399,14.9668,2454000.0],["2006-10-13",14.9534,15.3005,14.9392,15.1427,2130800.0],["2006-10-16",15.4652,15.6268,15.3701,15.5437,2016400.0],["2006-10-17",15.2646,15.2691,14.9466,15.1561,1779200.0],["2006-10-18",15.4517,15.5033,15.2504,15.4173,2057600.0],["2006-10-19",15.5362,15.7951,15.5235,15.6679,2054400.0],["2006-10-20",15.8961,15.9096,15.7083,15.8034,1507600.0],["2006-10-23",15.6679,16.0443,15.6417,16.0278,1382000.0],["2006-10-24",15.7233,16.0503,15.6792,16.0084,1202400.0],["2006-10-25",16.1453,16.3787,16.1251,16.3234,1331200.0],["2006-10-26",16.3825,16.4139,16.0637,16.2059,966000.0],["2006-10-27",16.3967,16.5082,16.2164,16.3578,1077200.0],["2006-10-30",16.1954,16.3496,16.1543,16.2261,984400.0],["2006-10-31",16.3758,16.601,16.2807,16.5651,1220000.0],["2006-11-01",17.023,17.0783,16.6032,16.693,2584800.0],["2006-11-02",16.6818,16.9085,16.6631,16.7985,1746800.0],["2006-11-03",16.7057,16.794,16.6159,16.7005,999200.0],["2006-11-06",16.7312,17.0185,16.7027,16.999,1964400.0],["2006-11-07",17.2564,17.2953,17.1195,17.1988,1604000.0],["2006-11-08",16.8239,17.097,16.7858,17.0155,1298400.0],["2006-11-09",16.8359,17.1816,16.7506,16.9743,1926400.0],["2006-11-10",16.7873,16.7873,16.3204,16.4199,2399600.0],["2006-11-13",15.6126,15.9859,15.5991,15.9373,2798400.0],["2006-11-14",15.9171,15.9493,15.6567,15.8108,1756800.0],["2006-11-15",15.5093,15.8393,15.4577,15.6784,2902000.0],["2006-11-16",15.9343,15.9455,15.3933,15.4068,2032400.0],["2006-11-17",15.0881,15.3028,15.0147,15.2856,2964000.0],["2006-11-20",15.5422,15.8625,15.3537,15.3761,3433600.0],["2006-11-21",15.4135,15.6313,15.3237,15.6111,2247600.0],["2006-11-22",15.7166,15.7899,15.4674,15.6896,2241600.0],["2006-11-24",15.6268,15.8138,15.6148,15.7615,794800.0],["2006-11-27",15.626,15.7495,15.4075,15.4569,1554000.0],["2006-11-28",15.5295,15.653,15.3784,15.5243,1496800.0],["2006-11-29",15.5976,15.8849,15.5924,15.837,1682800.0],["2006-11-30",16.1348,16.1685,15.9148,16.0563,1470800.0],["2006-12-01",16.253,16.253,15.9036,16.0607,1508800.0],["2006-12-04",16.1977,16.5059,16.0989,16.4446,1126800.0],["2006-12-05",16.6735,16.8584,16.6272,16.7978,2155600.0],["2006-12-06",16.5733,16.7514,16.4468,16.5897,1664800.0],["2006-12-07",16.568,16.714,16.3713,16.3974,1920800.0],["2006-12-08",16.2171,16.3324,15.9927,16.1176,1916800.0],["2006-12-11",15.9994,16.1363,15.9567,16.072,1049200.0],["2006-12-12",16.1685,16.25,15.9373,16.0518,1574400.0],["2006-12-13",16.253,16.4581,16.146,16.4169,1338800.0],["2006-12-14",16.6257,16.7357,16.574,16.714,1808000.0],["2006-12-15",16.8995,16.9047,16.4147,16.5059,1153600.0],["2006-12-18",16.3982,16.4102,16.0607,16.0682,1270800.0],["2006-12-19",16.1012,16.3907,16.1012,16.3518,870800.0],["2006-12-20",16.1228,16.1887,15.9448,15.9478,1132800.0],["2006-12-21",16.0578,16.0578,15.4427,15.4696,2933600.0],["2006-12-22",15.54,15.6372,15.3559,15.4674,747600.0],["2006-12-26",15.5632,15.736,15.4771,15.5909,449200.0],["2006-12-27",15.6934,15.9665,15.6934,15.9223,698800.0],["2006-12-28",16.0869,16.0869,15.9216,16.0114,904800.0],["2006-12-29",15.9523,15.968,15.7989,15.8991,326800.0],["2007-01-03",15.7128,15.7136,15.127,15.2714,3259200.0],["2007-01-04",14.9062,14.9474,14.669,14.7596,2969600.0],["2007-01-05",14.583,14.6458,14.4304,14.4857,2338400.0],["2007-01-08",14.6855,14.8501,14.6062,14.8396,2252000.0],["2007-01-09",14.7962,14.8621,14.6885,14.8075,1764400.0],["2007-01-10",14.7633,15.1255,14.6683,15.0319,2260000.0],["2007-01-11",15.0484,15.4614,15.0282,15.409,2336800.0],["2007-01-12",15.2916,15.5392,15.2916,15.4457,1296000.0],["2007-01-16",14.9945,15.109,14.9309,15.0439,1542000.0],["2007-01-17",14.8449,15.1142,14.8329,15.0783,4576000.0],["2007-01-18",15.201,15.2212,14.9376,15.0289,5860800.0],["2007-01-19",15.1292,15.4435,15.0821,15.3582,2307200.0],["2007-01-22",15.4135,15.436,15.1808,15.2564,987200.0],["2007-01-23",15.4547,15.9223,15.4547,15.9193,1720800.0],["2007-01-24",16.158,16.4625,16.1191,16.3855,2232800.0],["2007-01-25",16.3466,16.3645,15.8714,15.9687,1401200.0],["2007-01-26",15.8931,15.9133,15.638,15.837,1163600.0],["2007-01-29",15.6372,15.8438,15.6372,15.736,2054000.0],["2007-01-30",15.9395,16.1303,15.8527,16.0869,2020400.0],["2007-01-31",15.938,16.2216,15.8737,16.1775,2412800.0],["2007-02-01",16.3541,16.3862,16.1805,16.3002,1667600.0],["2007-02-02",16.0203,16.0203,15.7936,15.9186,2346000.0],["2007-02-05",15.8819,15.9859,15.8034,15.9186,1209200.0],["2007-02-06",16.0121,16.1468,15.9021,16.1266,2319200.0],["2007-02-07",16.0869,16.2336,15.9897,16.1019,2006000.0],["2007-02-08",15.8318,15.9822,15.7577,15.9358,1465200.0],["2007-02-09",15.7974,15.9006,15.5886,15.6238,1768400.0],["2007-02-12",15.7869,15.8236,15.6335,15.745,1508000.0],["2007-02-13",16.0248,16.274,16.0001,16.2358,2128400.0],["2007-02-14",16.4431,16.6474,16.3615,16.5471,2570400.0],["2007-02-15",16.6339,16.7192,16.5508,16.5853,1124800.0],["2007-02-16",16.3578,16.5209,16.3286,16.5209,942800.0],["2007-02-20",16.4611,16.6339,16.3907,16.6085,994800.0],["2007-02-21",16.3226,16.7439,16.2515,16.6571,1587600.0],["2007-02-22",16.9691,17.0005,16.7678,16.8786,1822400.0],["2007-02-23",17.124,17.2392,17.0364,17.237,1936800.0],["2007-02-26",17.1831,17.3739,17.1674,17.2542,2261200.0],["2007-02-27",16.5231,16.6713,16.0458,16.0967,3352400.0],["2007-02-28",16.1677,16.2845,15.9044,16.2111,1997600.0],["2007-03-01",15.6994,15.9829,15.445,15.8258,2015600.0],["2007-03-02",15.6829,15.8273,15.4008,15.4412,1634400.0],["2007-03-05",15.1591,15.4883,15.1135,15.2399,1947200.0],["2007-03-06",15.6709,15.8468,15.5018,15.7592,1809200.0],["2007-03-07",15.916,16.1091,15.785,15.8607,2134000.0],["2007-03-08",16.1326,16.1364,15.9524,16.0175,1436800.0],["2007-03-09",16.0925,16.1326,15.8713,15.9554,1032000.0],["2007-03-12",15.9099,16.0932,15.8031,15.9887,1295200.0],["2007-03-13",15.8259,15.9902,15.5456,15.563,1098400.0],["2007-03-14",15.3487,15.5986,15.0843,15.5312,2244400.0],["2007-03-15",15.6971,16.0198,15.6539,15.9675,1355600.0],["2007-03-16",16.0266,16.1402,15.8584,15.9364,1004800.0],["2007-03-19",16.1644,16.3811,16.1152,16.322,1335200.0],["2007-03-20",16.244,16.5257,16.1856,16.425,1266000.0],["2007-03-21",16.6098,16.962,16.5977,16.962,1839200.0],["2007-03-22",17.1983,17.1983,16.9408,16.9666,1495200.0],["2007-03-23",17.1915,17.2491,17.0544,17.1181,1520800.0],["2007-03-26",17.3476,17.3476,16.8908,17.2771,1835200.0],["2007-03-27",17.137,17.2294,17.0612,17.1938,1247200.0],["2007-03-28",16.9355,17.0044,16.7605,16.8075,1654000.0],["2007-03-29",17.0423,17.2165,16.9113,17.0953,1908400.0],["2007-03-30",17.2135,17.3332,17.1181,17.2551,1388400.0],["2007-04-02",17.2998,17.4953,17.1438,17.4665,1210400.0],["2007-04-03",17.8747,18.5572,17.8013,18.052,4008800.0],["2007-04-04",17.9262,18.2315,17.8444,18.2307,1910800.0],["2007-04-05",18.1489,18.2133,18.0436,18.1186,1437600.0],["2007-04-09",18.1785,18.3292,18.1027,18.2209,905200.0],["2007-04-10",18.5185,18.7602,18.4905,18.5981,2198400.0],["2007-04-11",18.6276,18.7549,18.3633,18.4822,2246000.0],["2007-04-12",18.5034,18.7041,18.3958,18.6882,1509200.0],["2007-04-13",18.5572,18.7791,18.5004,18.7102,1161600.0],["2007-04-16",19.0972,19.2964,19.0533,19.2964,1908000.0],["2007-04-17",19.2517,19.4623,19.1253,19.3373,1614000.0],["2007-04-18",19.129,19.1571,18.8874,18.976,1750800.0],["2007-04-19",18.5239,18.7428,18.5079,18.6405,1690400.0],["2007-04-20",18.8124,18.9427,18.8124,18.8427,1212000.0],["2007-04-23",18.8064,18.9715,18.7193,18.9086,1040800.0],["2007-04-24",18.7844,18.895,18.5617,18.767,1614000.0],["2007-04-25",18.9351,19.0306,18.7988,19.0306,989200.0],["2007-04-26",18.7655,18.7715,18.4867,18.6443,1059200.0],["2007-04-27",18.4057,18.7549,18.3724,18.6625,1032400.0],["2007-04-30",18.6329,18.7844,18.4557,18.4814,857200.0],["2007-05-01",18.5814,18.6185,18.3792,18.5367,1094800.0],["2007-05-02",18.5822,18.945,18.5632,18.7836,1158000.0],["2007-05-03",19.0965,19.2676,18.9366,19.2124,1315600.0],["2007-05-04",19.7842,20.0342,19.7259,19.8547,1494400.0],["2007-05-07",20.197,20.525,20.197,20.3834,1803600.0],["2007-05-08",20.1842,20.2341,19.885,20.0455,1721200.0],["2007-05-09",21.2612,23.8206,21.087,22.4405,11346400.0],["2007-05-10",21.1506,21.5437,21.0226,21.2839,3890000.0],["2007-05-11",21.9103,22.1929,21.7899,22.0331,3938400.0],["2007-05-14",21.2499,21.4013,21.0196,21.212,2934800.0],["2007-05-15",20.8302,21.0757,20.775,20.9242,5779200.0],["2007-05-16",21.2294,21.5119,21.1711,21.4975,2573600.0],["2007-05-17",21.0075,21.2438,20.7848,21.0605,1781200.0],["2007-05-18",21.2423,21.2423,20.9779,21.0855,1380800.0],["2007-05-21",21.3211,21.568,21.2264,21.3635,1736800.0],["2007-05-22",21.3733,21.4506,21.1514,21.2127,861600.0],["2007-05-23",21.5218,21.8891,21.4733,21.8339,2032800.0],["2007-05-24",21.59,21.6664,21.0597,21.0938,1489600.0],["2007-05-25",21.6998,22.3239,21.6596,22.1209,2018000.0],["2007-05-29",21.9543,22.1436,21.7028,21.7498,1234800.0],["2007-05-30",21.4975,22.0687,21.4801,21.977,1008800.0],["2007-05-31",21.9823,22.2345,21.8528,22.1891,1586400.0],["2007-06-01",22.0634,22.4512,21.9929,22.4459,1431200.0],["2007-06-04",22.2353,22.4724,22.1929,22.3489,982000.0],["2007-06-05",22.3277,22.3694,21.9588,22.0709,1503600.0],["2007-06-06",21.8467,21.8838,21.2946,21.3408,2084400.0],["2007-06-07",21.2226,21.446,20.8371,20.9348,2823600.0],["2007-06-08",21.031,21.3597,20.7007,21.3324,2216400.0],["2007-06-11",21.2241,21.6952,21.115,21.4142,1466400.0],["2007-06-12",21.4468,21.6505,21.2287,21.2536,1272800.0],["2007-06-13",21.9156,22.439,21.8104,22.3587,2025600.0],["2007-06-14",22.6875,23.0995,22.6458,22.9314,2204800.0],["2007-06-15",23.3661,23.4873,23.2116,23.3601,1546400.0],["2007-06-18",23.2866,23.4775,23.1018,23.1965,1060400.0],["2007-06-19",23.432,23.6888,23.3237,23.5941,1000800.0],["2007-06-20",23.7456,23.7486,22.8761,23.023,1438800.0],["2007-06-21",22.9185,23.4313,22.8768,23.3745,1208800.0],["2007-06-22",22.992,23.1783,22.8753,22.9829,1238800.0],["2007-06-25",22.6496,23.0965,22.4633,22.7534,1002800.0],["2007-06-26",23.0253,23.1041,22.3133,22.3822,1917600.0],["2007-06-27",22.2527,22.6769,22.0421,22.6769,1984800.0],["2007-06-28",22.7814,23.148,22.6307,22.9526,1408000.0],["2007-06-29",22.9041,23.351,22.9041,23.1866,1023600.0],["2007-07-02",23.8933,24.4788,23.763,24.35,2282000.0],["2007-07-03",24.1925,24.3856,24.1395,24.2645,770400.0],["2007-07-05",24.3978,24.6121,24.2645,24.5902,1256800.0],["2007-07-06",24.2379,24.5159,24.1561,24.4046,1590800.0],["2007-07-09",24.3379,24.7772,24.322,24.7363,1270000.0],["2007-07-10",24.0637,24.2675,23.8183,23.9001,1620400.0],["2007-07-11",24.1675,24.6985,24.1319,24.5727,1682400.0],["2007-07-12",24.2599,24.297,23.3298,24.0645,5870000.0],["2007-07-13",23.1647,23.4313,22.9511,23.0367,4663200.0],["2007-07-16",23.0367,23.2298,22.7443,22.8518,2178800.0],["2007-07-17",23.0139,23.2162,22.7254,22.8208,2360800.0],["2007-07-18",22.898,23.0791,22.7791,23.0791,1756000.0],["2007-07-19",23.5555,23.6017,23.3608,23.5146,1822000.0],["2007-07-20",23.6577,23.7305,23.3389,23.5343,1451600.0],["2007-07-23",23.9516,24.0107,23.6153,23.9395,1122800.0],["2007-07-24",23.557,23.6479,22.8117,23.0018,1626800.0],["2007-07-25",22.9329,22.9329,21.8293,22.4693,3156800.0],["2007-07-26",21.3786,21.5915,20.9052,21.1044,2126800.0],["2007-07-27",20.4977,21.1317,20.0978,20.5553,3298800.0],["2007-07-30",21.2574,21.6801,21.0575,21.4354,1569600.0],["2007-07-31",22.1171,22.3216,21.7437,21.899,2037200.0],["2007-08-01",21.624,21.6937,20.5455,21.0605,2305200.0],["2007-08-02",20.8598,21.343,20.4417,20.9128,3183600.0],["2007-08-03",20.8954,21.0045,19.9925,20.1826,1705200.0],["2007-08-06",20.1326,20.1584,19.4093,19.9395,2831200.0],["2007-08-07",19.4896,20.5401,19.4896,20.3243,1691600.0],["2007-08-08",20.3403,20.864,20.296,20.496,1969200.0],["2007-08-09",19.8289,20.0434,19.3021,19.5571,2745200.0],["2007-08-10",19.0197,20.2289,18.5495,20.2289,3052000.0],["2007-08-13",19.9029,19.9922,19.5754,19.6067,1315200.0],["2007-08-14",19.7922,19.7922,19.0861,19.196,1278000.0],["2007-08-15",18.7388,19.4876,18.5495,18.5495,2206800.0],["2007-08-16",17.9014,18.0915,16.935,17.9121,4895200.0],["2007-08-17",18.867,19.4006,17.5228,18.6793,3056000.0],["2007-08-20",19.0266,19.2113,18.2487,18.8098,1631600.0],["2007-08-21",18.5342,18.8167,18.4808,18.6663,1448000.0],["2007-08-22",19.7922,20.0304,19.6861,19.8014,2817200.0],["2007-08-23",20.4968,20.5403,19.6792,19.9693,1847200.0],["2007-08-24",20.4418,20.9571,20.3098,20.9174,1761600.0],["2007-08-27",20.9159,21.1334,20.6159,20.7624,1084400.0],["2007-08-28",20.3082,20.4235,19.6724,19.8082,1874800.0],["2007-08-29",20.1029,20.4747,19.7655,20.3792,1758800.0],["2007-08-30",19.8655,20.4632,19.8586,20.1831,1022000.0],["2007-08-31",21.0838,21.3701,20.9059,20.9769,1730000.0],["2007-09-04",21.0426,21.8846,21.0426,21.6869,1714800.0],["2007-09-05",21.7563,22.2754,21.5472,21.8174,2041600.0],["2007-09-06",22.725,23.2823,22.6281,23.0166,5405200.0],["2007-09-07",22.393,22.8487,22.1548,22.4998,3119600.0],["2007-09-10",22.6426,22.6731,21.938,22.08,1684800.0],["2007-09-11",22.4693,23.1891,22.4349,23.0365,2029600.0],["2007-09-12",22.5372,22.8601,22.4136,22.7479,2396800.0],["2007-09-13",22.9762,23.3357,22.7449,23.1296,1498000.0],["2007-09-14",22.4693,22.996,22.4594,22.8128,1825600.0],["2007-09-17",22.2662,22.5701,22.1586,22.3288,1590000.0],["2007-09-18",22.5044,23.8159,22.3922,23.6487,2947600.0],["2007-09-19",24.1617,24.3456,23.7243,23.88,2066400.0],["2007-09-20",24.1678,24.6945,24.1113,24.6945,1844800.0],["2007-09-21",24.809,25.1326,24.6708,25.083,1450000.0],["2007-09-24",25.9754,26.4212,25.7097,26.1708,2762400.0],["2007-09-25",25.0532,25.4242,25.0128,25.4044,2094000.0],["2007-09-26",25.3464,25.4197,24.8555,25.2151,1809200.0],["2007-09-27",25.5342,26.1006,25.4815,25.8471,1459200.0],["2007-09-28",26.1952,26.5632,25.983,26.2135,1956000.0],["2007-10-01",26.5967,27.5112,26.5624,27.328,1934000.0],["2007-10-02",26.4258,26.67,26.0151,26.5838,2479200.0],["2007-10-03",26.2906,26.3342,25.725,25.7853,2004000.0],["2007-10-04",25.6105,26.0601,25.4861,25.8219,1350000.0],["2007-10-05",26.2639,26.8891,26.2113,26.6067,1795200.0],["2007-10-08",26.1143,26.1601,25.7929,25.9586,1402000.0],["2007-10-09",25.8968,26.7929,25.8319,26.5945,1833200.0],["2007-10-10",26.9502,27.8212,26.8822,27.6181,3330000.0],["2007-10-11",28.3624,28.6036,27.4807,27.867,3358000.0],["2007-10-12",28.0433,28.5303,27.8174,28.4273,1994800.0],["2007-10-15",28.5708,28.686,27.612,27.8242,1726000.0],["2007-10-16",27.5685,27.6219,27.3174,27.4654,1561600.0],["2007-10-17",26.9975,27.2174,26.5677,26.8754,2440000.0],["2007-10-18",26.8227,27.3135,26.7174,27.0609,1678800.0],["2007-10-19",26.8807,26.8876,26.041,26.041,2196400.0],["2007-10-22",25.0258,25.5426,24.8517,25.5189,3132800.0],["2007-10-23",26.2189,26.6151,25.954,26.6151,1840800.0],["2007-10-24",26.3319,26.3593,25.3624,26.0044,2040000.0],["2007-10-25",26.3685,27.0135,26.1593,26.8334,1739200.0],["2007-10-26",27.6708,28.2433,27.4716,28.0914,1833600.0],["2007-10-29",28.5769,28.7326,28.0799,28.4456,1876000.0],["2007-10-30",27.9326,28.1028,27.4662,27.4807,1758400.0],["2007-10-31",28.0967,28.6257,27.8548,28.6257,1836000.0],["2007-11-01",27.8082,28.2418,27.3402,27.5341,2246000.0],["2007-11-02",27.7258,28.2998,27.3158,28.2998,1985200.0],["2007-11-05",26.6273,26.9655,26.409,26.8288,4948000.0],["2007-11-06",27.8196,28.1738,27.4067,28.0914,2850400.0],["2007-11-07",28.3647,28.4189,27.183,27.2899,2627200.0],["2007-11-08",34.9097,35.0287,33.0303,33.6028,14913600.0],["2007-11-09",36.3532,36.9623,35.4921,36.515,7354000.0],["2007-11-12",36.6409,36.6409,33.1295,33.2723,8877600.0],["2007-11-13",34.4211,34.5028,33.7219,34.141,2162000.0],["2007-11-14",34.931,35.3417,34.4272,34.9692,1713600.0],["2007-11-15",33.8631,34.4181,32.957,33.6608,1656400.0],["2007-11-16",34.4669,34.4677,33.5333,33.773,1248800.0],["2007-11-19",33.0776,33.141,31.2257,31.7593,1589200.0],["2007-11-20",32.2998,33.0906,31.6051,32.428,2321600.0],["2007-11-21",31.3715,31.583,30.3624,30.9715,4914000.0],["2007-11-23",33.2311,33.7272,32.986,33.286,1431600.0],["2007-11-26",33.9448,34.0455,32.3318,32.4723,1510800.0],["2007-11-27",32.4807,32.7463,31.9311,32.5761,1357600.0],["2007-11-28",32.9929,34.502,32.9929,34.2517,1518800.0],["2007-11-29",34.5104,35.9066,33.983,35.1906,1578400.0],["2007-11-30",35.8173,36.5325,35.3211,35.6852,2149600.0],["2007-12-03",34.4318,34.8043,33.9692,34.3043,2006800.0],["2007-12-04",34.3127,35.3158,34.2173,35.0119,1513600.0],["2007-12-05",35.3089,35.4639,34.6005,34.9997,985600.0],["2007-12-06",34.4051,35.3791,33.5593,35.3791,1544400.0],["2007-12-07",35.4188,35.7623,35.1913,35.7249,756800.0],["2007-12-10",36.5478,36.9119,35.9692,36.4661,2173600.0],["2007-12-11",35.4005,36.1455,34.5432,34.7303,1511200.0],["2007-12-12",35.3952,35.8051,34.3944,34.6394,1401200.0],["2007-12-13",33.731,33.8753,32.7639,33.4364,1369600.0],["2007-12-14",31.8761,32.5188,31.6257,32.2517,2020000.0],["2007-12-17",30.9311,31.044,30.6105,30.6448,2294400.0],["2007-12-18",31.6204,31.6715,30.7044,31.3372,1215200.0],["2007-12-19",30.7944,31.3715,30.725,31.2593,1307200.0],["2007-12-20",31.1723,31.2219,30.7356,30.8898,1349200.0],["2007-12-21",32.0608,32.4631,31.6166,32.086,1776000.0],["2007-12-24",32.5188,33.3394,32.5097,32.6791,429600.0],["2007-12-26",33.2364,33.5127,32.8952,33.473,497600.0],["2007-12-27",32.7036,32.8875,32.3158,32.5494,622400.0],["2007-12-28",33.0356,33.1028,32.1372,32.1372,495600.0],["2007-12-31",32.0616,32.3463,31.8555,32.0532,350400.0],["2008-01-02",32.1471,32.283,31.6486,32.0379,447200.0],["2008-01-03",31.8906,32.8433,31.8601,32.6944,1155200.0],["2008-01-04",32.331,32.331,30.8593,31.0532,1674800.0],["2008-01-07",30.6959,30.7975,30.0242,30.7112,1174800.0],["2008-01-08",31.1066,31.4112,30.0753,30.0837,896800.0],["2008-01-09",29.8761,30.396,29.3906,30.2295,840800.0],["2008-01-10",30.173,31.1013,29.9998,30.954,1052000.0],["2008-01-11",30.0143,30.8166,29.8234,30.4112,1247600.0],["2008-01-14",30.9089,31.1845,30.6288,31.1219,681200.0],["2008-01-15",30.628,30.6937,29.2693,29.3059,1743600.0],["2008-01-16",28.7067,28.9586,27.328,27.328,2104800.0],["2008-01-17",27.4548,27.7792,26.0387,26.2227,2098400.0],["2008-01-18",27.8815,28.7319,27.1509,28.0532,2329600.0],["2008-01-22",23.6975,25.7242,23.6975,25.2906,4839600.0],["2008-01-23",24.3395,26.3357,24.1013,26.3158,2138400.0],["2008-01-24",26.5242,27.3662,26.4051,27.0235,2029600.0],["2008-01-25",28.6059,28.7685,27.9173,28.2204,1740000.0],["2008-01-28",27.3952,28.6006,27.0227,28.2403,1628400.0],["2008-01-29",28.3547,28.8929,27.8624,28.7944,2292000.0],["2008-01-30",29.315,29.7586,28.7677,29.3044,1814000.0],["2008-01-31",29.3975,31.0646,29.2746,31.0646,1833200.0],["2008-02-01",34.3509,34.7807,33.2059,33.6639,3701600.0],["2008-02-04",33.5875,33.5875,32.899,32.9891,1495600.0],["2008-02-05",32.4127,32.954,32.0326,32.1753,2101600.0],["2008-02-06",32.4425,32.5379,30.9028,31.2494,3096000.0],["2008-02-07",31.2418,32.1364,30.9311,31.8471,2094400.0],["2008-02-08",31.1975,31.8814,31.1425,31.5463,1621600.0],["2008-02-11",31.2639,31.6982,30.8547,31.4501,1520800.0],["2008-02-12",32.5188,33.1295,32.3089,32.6853,1790400.0],["2008-02-13",33.2059,33.5104,32.4616,33.5104,1003200.0],["2008-02-14",33.9142,34.0326,32.9051,33.1158,1135200.0],["2008-02-15",32.9608,33.2944,32.7479,33.2479,663200.0],["2008-02-19",34.6501,35.4097,34.5036,34.9013,2131200.0],["2008-02-20",33.6639,34.8359,33.6639,34.7205,1000000.0],["2008-02-21",35.2204,35.5795,34.739,34.7782,1250800.0],["2008-02-22",34.9989,35.2396,34.0077,35.1473,1159600.0],["2008-02-25",34.8536,35.6626,34.3084,35.5088,1043600.0],["2008-02-26",34.8744,35.4819,34.4991,35.2204,828400.0],["2008-02-27",34.9912,35.9663,34.9774,35.5249,1144800.0],["2008-02-28",35.335,35.9894,35.0881,35.6818,762800.0],["2008-02-29",35.7033,35.7087,34.6114,34.9474,1229200.0],["2008-03-03",34.3284,34.9128,34.3022,34.9128,958800.0],["2008-03-04",34.6598,34.8205,33.717,34.3783,1338000.0],["2008-03-05",35.1812,35.7772,35.0289,35.4511,1516400.0],["2008-03-06",35.9609,36.0763,35.305,35.3973,1166800.0],["2008-03-07",34.4891,34.7974,33.7601,34.2591,1520000.0],["2008-03-10",33.4363,33.4494,32.039,32.229,1697600.0],["2008-03-11",32.9695,33.1956,32.219,33.0195,1292000.0],["2008-03-12",34.0223,34.0223,33.324,33.324,1257600.0],["2008-03-13",33.2625,34.313,32.998,34.313,1385600.0],["2008-03-14",34.9174,34.9843,33.8793,34.5091,1386400.0],["2008-03-17",32.5843,32.9357,30.994,31.2024,2014000.0],["2008-03-18",32.3105,33.5217,32.2121,33.0887,1659200.0],["2008-03-19",32.1175,32.6035,30.3764,30.4141,1696400.0],["2008-03-20",29.4121,29.8551,28.953,29.7989,1515600.0],["2008-03-24",30.0665,31.0639,30.0189,30.4141,618400.0],["2008-03-25",30.2526,30.7802,29.942,30.4418,1193600.0],["2008-03-26",30.9255,31.4523,30.7809,31.1985,1042400.0],["2008-03-27",32.2336,32.2559,30.9455,31.137,1109200.0],["2008-03-28",32.0352,32.0398,31.3385,31.3385,598400.0],["2008-03-31",31.9314,32.089,31.2539,31.6707,597200.0],["2008-04-01",31.3415,32.4028,31.1547,32.279,849200.0],["2008-04-02",32.7211,33.0134,32.3551,33.0134,1462800.0],["2008-04-03",33.0287,33.8739,32.8326,33.5824,974400.0],["2008-04-04",34.1476,35.1789,34.0323,34.9512,1099200.0],["2008-04-07",35.3881,35.8356,34.9782,35.0897,1518400.0],["2008-04-08",34.4514,36.3739,34.4514,36.2409,1830400.0],["2008-04-09",36.2986,36.8338,35.851,36.2147,942000.0],["2008-04-10",35.4311,36.1624,35.1535,35.8318,558800.0],["2008-04-11",35.2558,36.1048,35.1966,35.5649,501600.0],["2008-04-14",35.8356,35.9125,35.2988,35.3896,608000.0],["2008-04-15",36.2678,36.9914,36.1378,36.9891,1308000.0],["2008-04-16",37.9165,38.6402,37.7573,38.4694,2974800.0],["2008-04-17",37.8881,38.1557,37.2613,37.7081,900800.0],["2008-04-18",36.9122,37.7158,36.72,37.7058,1252800.0],["2008-04-21",37.7927,38.9285,37.5528,38.8793,795600.0],["2008-04-22",38.8539,39.3492,38.4087,38.6655,1092400.0],["2008-04-23",38.6809,39.5184,38.5271,39.4653,926800.0],["2008-04-24",37.6258,37.8304,37.1137,37.6804,1036000.0],["2008-04-25",37.5951,38.9032,37.4405,38.5117,1061600.0],["2008-04-28",38.501,38.5156,37.7304,37.8312,722400.0],["2008-04-29",36.7115,36.9845,36.0525,36.1009,847600.0],["2008-04-30",35.6864,36.6,35.681,36.1432,986400.0],["2008-05-01",36.6423,36.7846,34.6544,35.6818,1473200.0],["2008-05-02",36.3555,37.4013,36.197,37.2483,847200.0],["2008-05-05",37.3352,38.8047,37.2621,38.7271,1304000.0],["2008-05-06",37.8173,39.8275,37.8173,39.4069,2121600.0],["2008-05-07",38.1142,38.5856,37.5013,37.7327,1306400.0],["2008-05-08",38.9885,39.5184,38.7309,39.4653,1035200.0],["2008-05-09",38.4725,39.037,38.2195,38.8455,865200.0],["2008-05-12",38.2895,38.8601,37.9119,38.7194,830800.0],["2008-05-13",39.3307,40.2566,39.2761,39.7652,1824400.0],["2008-05-14",40.8564,41.5916,40.4035,40.4035,1218000.0],["2008-05-15",41.2955,42.2099,41.1986,42.0261,1268800.0],["2008-05-16",42.6828,42.8758,41.7708,42.6744,928400.0],["2008-05-19",42.1384,42.9604,41.9876,42.0338,1254000.0],["2008-05-20",40.4796,40.8034,39.7598,40.2912,1548400.0],["2008-05-21",40.1759,40.7542,39.1569,39.1639,1784000.0],["2008-05-22",40.9702,41.3724,39.8852,40.4081,1078000.0],["2008-05-23",39.5491,39.6153,38.3126,38.8347,1209200.0],["2008-05-27",37.8035,37.9996,37.4067,37.9258,1108800.0],["2008-05-28",37.3652,38.4341,37.2314,38.3195,1350800.0],["2008-05-29",37.7143,37.9119,37.013,37.1621,1244400.0],["2008-05-30",36.7861,37.5305,36.6961,37.1429,1138000.0],["2008-06-02",36.8984,37.6727,36.6823,37.3544,608400.0],["2008-06-03",36.9091,37.3813,36.2063,36.6815,1280400.0],["2008-06-04",36.2516,36.4054,35.415,35.5088,1144400.0],["2008-06-05",35.3258,36.5877,35.3258,36.5408,1892400.0],["2008-06-06",36.4977,37.0068,35.7618,35.9725,1073600.0],["2008-06-09",35.9971,36.0778,35.3434,35.7864,753600.0],["2008-06-10",34.4929,34.8174,34.1284,34.1284,1160400.0],["2008-06-11",34.1107,34.5306,33.3663,33.9861,1190400.0],["2008-06-12",34.6014,34.9128,33.9908,34.1784,1082000.0],["2008-06-13",34.6306,35.6434,34.4529,35.5318,773200.0],["2008-06-16",35.7349,35.9356,35.3696,35.628,482800.0],["2008-06-17",36.5085,37.0883,36.2255,36.2255,1249600.0],["2008-06-18",36.0555,37.0622,35.9387,36.7492,754400.0],["2008-06-19",37.4797,37.4882,36.7307,36.8738,714000.0],["2008-06-20",36.4723,36.8353,35.9133,36.8353,806400.0],["2008-06-23",35.9471,36.8292,35.8356,36.7253,977200.0],["2008-06-24",36.2847,36.7723,35.9809,36.2001,771600.0],["2008-06-25",35.6641,35.9679,35.3442,35.438,1126400.0],["2008-06-26",35.0666,35.3119,34.6052,34.8882,707600.0],["2008-06-27",35.2343,35.8687,35.1889,35.1966,889200.0],["2008-06-30",36.7976,38.258,36.5731,38.0657,1730000.0],["2008-07-01",35.821,36.1586,34.9897,36.0079,1768400.0],["2008-07-02",35.3857,35.6926,33.0372,33.0672,1637600.0],["2008-07-03",33.4694,33.6539,32.3482,33.3202,1203200.0],["2008-07-07",33.2287,33.8316,32.6258,33.0218,1340000.0],["2008-07-08",33.2164,33.2794,31.4992,32.3466,1706000.0],["2008-07-09",32.7596,33.1549,32.029,32.0306,1242400.0],["2008-07-10",32.8011,33.6824,32.5343,33.0787,1203600.0],["2008-07-11",32.9918,33.6593,32.5466,33.1633,927200.0],["2008-07-14",33.8008,33.9262,33.0457,33.2687,759600.0],["2008-07-15",32.878,32.9042,31.7084,31.9675,2416000.0],["2008-07-16",30.8901,31.3461,30.5402,31.3177,1983600.0],["2008-07-17",31.563,32.0198,30.4526,31.0678,1663600.0],["2008-07-18",30.7179,31.2593,30.6048,30.8755,2876400.0],["2008-07-21",31.7745,32.5035,31.4431,32.3751,828400.0],["2008-07-22",31.6461,31.8898,30.914,31.5692,1086000.0],["2008-07-23",31.2162,31.7507,30.7602,30.764,1435600.0],["2008-07-24",30.7971,30.9378,29.6151,29.722,1010800.0],["2008-07-25",29.9758,30.5049,29.659,30.3372,672400.0],["2008-07-28",31.1685,31.5,30.8125,30.9663,583200.0],["2008-07-29",32.139,32.3166,30.9678,31.5107,1505600.0],["2008-07-30",32.0444,32.9341,31.9814,32.8211,1072400.0],["2008-07-31",32.858,32.8972,31.7607,32.1136,1612800.0],["2008-08-01",30.9494,31.0355,30.0781,30.3388,1021200.0],["2008-08-04",29.5252,29.5444,28.3447,28.6116,1445200.0],["2008-08-05",28.7208,28.7723,27.3266,27.9195,3633600.0],["2008-08-06",29.2545,29.5951,28.6908,29.2368,2115600.0],["2008-08-07",29.5198,29.5198,28.3024,28.3117,1713200.0],["2008-08-08",27.3573,27.8026,27.1289,27.4658,1505200.0],["2008-08-11",27.3681,27.4796,26.313,26.7467,1177200.0],["2008-08-12",26.6052,27.2051,26.2138,26.9921,1731200.0],["2008-08-13",26.6814,28.0633,26.6237,27.8933,2547600.0],["2008-08-14",27.6842,28.1071,27.0628,27.1458,1584000.0],["2008-08-15",26.8798,26.9113,26.3415,26.666,1181200.0],["2008-08-18",27.1597,27.2558,26.5937,26.7652,789600.0],["2008-08-19",26.5107,27.7211,26.3284,27.5373,1461600.0],["2008-08-20",28.3601,29.2591,28.1825,29.1137,1532400.0],["2008-08-21",29.6428,30.0681,29.419,29.8835,1451200.0],["2008-08-22",29.0284,29.6959,28.9469,29.3191,1092400.0],["2008-08-25",29.6059,29.6059,28.8169,29.1952,1034400.0],["2008-08-26",28.7869,29.4675,28.7531,29.3875,1799200.0],["2008-08-27",29.4567,29.8966,29.1714,29.8566,1078400.0],["2008-08-28",30.1388,30.2772,29.376,29.8481,1137200.0],["2008-08-29",29.5528,29.712,29.1068,29.2006,713600.0],["2008-09-02",26.4538,26.7529,26.0693,26.1454,2207600.0],["2008-09-03",25.9896,26.2756,24.9787,25.3725,2253600.0],["2008-09-04",25.9058,25.9981,24.0934,24.3857,3082000.0],["2008-09-05",24.5725,24.6182,23.4771,24.374,1936000.0],["2008-09-08",24.833,24.9454,23.9384,24.3314,2469600.0],["2008-09-09",23.8089,23.8353,22.3345,22.3624,2253600.0],["2008-09-10",22.705,23.4787,22.474,23.1019,2158000.0],["2008-09-11",22.4298,23.2198,21.9143,23.0717,2749600.0],["2008-09-12",24.0639,25.2516,23.8717,25.2268,2863600.0],["2008-09-15",23.4058,23.8283,22.4469,22.5306,2292000.0],["2008-09-16",21.4035,22.5833,21.136,22.4709,4063200.0],["2008-09-17",21.4538,22.0112,19.9096,20.8143,3710800.0],["2008-09-18",20.7662,21.6693,20.0166,21.2802,3282800.0],["2008-09-19",23.6949,24.419,22.4802,24.4112,3393600.0],["2008-09-22",25.1508,25.7368,24.0314,25.7368,2173200.0],["2008-09-23",23.4608,23.65,22.0957,22.4143,2476800.0],["2008-09-24",22.9229,23.0151,22.3345,22.5585,1837600.0],["2008-09-25",22.4895,23.1298,22.3259,22.7135,1464000.0],["2008-09-26",21.6724,21.7755,20.4135,21.0081,2640400.0],["2008-09-29",19.3034,20.1554,16.1305,17.5584,3957200.0],["2008-09-30",19.1135,19.5383,18.7367,19.3414,2122000.0],["2008-10-01",20.067,20.1321,18.7615,19.7088,2918400.0],["2008-10-02",18.66,18.6693,16.9576,16.9576,2973600.0],["2008-10-03",17.4956,19.0709,17.3336,17.4421,3255600.0],["2008-10-06",16.4344,16.4933,14.4964,15.6623,4364000.0],["2008-10-07",16.8429,16.8607,14.7809,14.9173,3383200.0],["2008-10-08",14.3312,15.7972,13.5638,14.5933,5758000.0],["2008-10-09",15.2336,15.4739,13.4343,13.5537,3346400.0],["2008-10-10",12.3645,13.9529,11.6227,13.2366,4818000.0],["2008-10-13",14.4964,15.815,14.194,15.7754,650400.0],["2008-10-14",16.1041,16.184,14.6274,15.0382,2514400.0],["2008-10-15",13.3584,13.4816,11.9537,11.9591,3251200.0],["2008-10-16",12.3079,12.4955,10.6071,12.2483,4596800.0],["2008-10-17",11.1599,12.7832,11.1366,12.0351,3840000.0],["2008-10-20",12.9025,14.0591,12.5917,13.8925,2799600.0],["2008-10-21",13.4413,13.8754,12.956,13.0041,2419600.0],["2008-10-22",12.1723,12.2095,10.6203,11.0855,4483200.0],["2008-10-23",10.5413,11.5273,10.1521,11.125,3816000.0],["2008-10-24",10.1971,11.8475,10.1226,11.4103,2912800.0],["2008-10-27",10.4149,11.4335,10.1986,10.7513,3316000.0],["2008-10-28",11.7839,12.2266,10.5033,12.2266,2738800.0],["2008-10-29",12.5328,13.9087,12.3762,13.6289,3970400.0],["2008-10-30",14.5382,14.8289,13.4343,14.2444,3989600.0],["2008-10-31",14.0219,14.9173,13.6801,14.4088,2493600.0],["2008-11-03",13.9591,14.5088,13.6785,13.9382,2190400.0],["2008-11-04",15.0142,15.8708,14.7661,15.5119,2045600.0],["2008-11-05",14.9801,15.5816,13.9537,13.9964,1783600.0],["2008-11-06",13.2715,13.5514,12.1452,12.2103,2635200.0],["2008-11-07",12.3622,13.3335,12.318,12.9731,3377200.0],["2008-11-10",14.1219,14.2227,13.1227,13.3522,2370800.0],["2008-11-11",12.7925,13.1475,12.2366,12.7281,2082000.0],["2008-11-12",11.8676,12.0738,11.3575,11.3684,2429600.0],["2008-11-13",11.6413,12.918,11.0847,12.9165,3441200.0],["2008-11-14",12.2514,12.7343,11.6126,11.6126,2165200.0],["2008-11-17",11.6203,11.9498,11.049,11.3762,2054400.0],["2008-11-18",11.2242,11.6281,10.9165,11.2862,2493600.0],["2008-11-19",11.2451,11.4506,10.0699,10.0699,2081200.0],["2008-11-20",9.7598,9.7598,8.6513,8.8467,3268000.0],["2008-11-21",9.818,10.1637,9.2009,10.1637,3186800.0],["2008-11-24",10.5792,11.6436,10.4188,11.3172,2880800.0],["2008-11-25",8.0389,8.397,7.242,8.2242,18226000.0],["2008-11-26",6.89,7.7125,6.8614,7.6358,10984800.0],["2008-11-28",7.6776,7.8668,7.5583,7.7521,2955600.0],["2008-12-01",6.9885,7.0846,6.283,6.283,6148400.0],["2008-12-02",6.2055,6.2497,5.7482,6.0513,7494400.0],["2008-12-03",5.1311,5.39,4.9885,5.2148,13244400.0],["2008-12-04",4.6303,5.2272,4.5892,4.7071,15119600.0],["2008-12-05",4.8574,5.0745,4.6202,5.0334,11819600.0],["2008-12-08",5.345,5.7358,5.3373,5.6156,10191600.0],["2008-12-09",5.5885,5.8916,5.4481,5.666,7433600.0],["2008-12-10",6.7458,7.3257,6.6451,7.3257,14659600.0],["2008-12-11",7.2203,7.3838,6.8908,7.0164,7966800.0],["2008-12-12",6.9466,7.2404,6.8218,7.1784,5944800.0],["2008-12-15",7.2745,7.4908,6.8986,6.8986,5200800.0],["2008-12-16",7.1792,7.711,7.1032,7.6552,5186000.0],["2008-12-17",7.2397,7.7273,7.2311,7.5133,4959600.0],["2008-12-18",7.4451,7.4683,6.8358,6.9296,4718000.0],["2008-12-19",6.6683,6.9792,6.5505,6.6125,6040000.0],["2008-12-22",6.3854,6.4551,6.1241,6.1722,5336800.0],["2008-12-23",6.5179,6.6102,6.3257,6.373,3030000.0],["2008-12-24",6.3551,6.4086,6.242,6.3226,2242400.0],["2008-12-26",6.1505,6.4342,6.1505,6.4079,1401200.0],["2008-12-29",6.5768,6.6179,6.4536,6.6086,2730400.0],["2008-12-30",6.4699,6.7575,6.3644,6.7575,2430800.0],["2008-12-31",6.6102,7.0117,6.6102,6.8924,2849600.0],["2009-01-02",7.3637,7.7141,7.3195,7.7055,6696000.0],["2009-01-05",7.7443,8.1699,7.6598,7.8722,6351600.0],["2009-01-06",8.6125,9.2614,8.4637,9.0854,11710400.0],["2009-01-07",8.6606,8.7908,8.3722,8.4032,6697600.0],["2009-01-08",8.0536,8.4342,8.0474,8.4087,7340400.0],["2009-01-09",8.166,8.1808,7.5428,7.7606,7065200.0],["2009-01-12",7.4668,7.5699,7.166,7.166,4214800.0],["2009-01-13",6.8226,7.1707,6.8218,7.1265,5064000.0],["2009-01-14",6.4706,6.566,6.111,6.4342,7685600.0],["2009-01-15",6.4133,6.8218,6.0854,6.6993,6658400.0],["2009-01-16",7.1265,7.1272,6.6815,6.8815,6210400.0],["2009-01-20",6.6249,6.6978,6.1241,6.1373,5543200.0],["2009-01-21",6.4986,6.7823,6.2373,6.7823,6610400.0],["2009-01-22",6.697,6.8032,6.5032,6.6412,5178000.0],["2009-01-23",6.2869,6.811,6.2869,6.6745,3948400.0],["2009-01-26",6.8288,7.1838,6.7645,6.8606,3786400.0],["2009-01-27",7.1707,7.2792,6.973,7.1707,4559600.0],["2009-01-28",6.9396,7.2443,6.8614,7.0327,7082400.0],["2009-01-29",6.852,7.0776,6.7412,6.9753,6548000.0],["2009-01-30",7.0993,7.1172,6.611,6.7249,5882800.0],["2009-02-02",7.0427,7.2094,6.8924,6.9823,6348400.0],["2009-02-03",7.1319,7.597,6.9869,7.5544,7736800.0],["2009-02-04",8.0854,8.4125,7.9955,8.1722,9317600.0],["2009-02-05",8.1404,8.5443,8.0009,8.4513,5420000.0],["2009-02-06",8.8234,9.5118,8.7792,9.4079,9737600.0],["2009-02-09",8.8815,9.0498,8.5273,8.7118,7233600.0],["2009-02-10",8.849,9.0862,8.1901,8.3234,6990400.0],["2009-02-11",8.8645,8.8862,8.6001,8.7443,4238000.0],["2009-02-12",7.9652,8.7056,7.9211,8.6738,5207200.0],["2009-02-13",8.7808,8.9846,8.5273,8.8156,4029600.0],["2009-02-17",8.2598,8.4242,8.1009,8.1746,3525600.0],["2009-02-18",8.5947,8.5947,8.1387,8.5462,3914400.0],["2009-02-19",9.1907,9.2289,8.7745,8.8016,5544400.0],["2009-02-20",8.4212,8.5581,8.1761,8.4284,5984000.0],["2009-02-23",8.5971,8.609,7.9661,7.9891,4441200.0],["2009-02-24",8.2143,8.578,7.9669,8.4682,3011200.0],["2009-02-25",8.3313,8.4029,7.8754,8.1236,3934800.0],["2009-02-26",8.4825,8.6337,8.3082,8.3472,3774800.0],["2009-02-27",7.9597,8.4117,7.9573,8.1165,2445200.0],["2009-03-02",7.8793,7.9478,7.277,7.3136,3554000.0],["2009-03-03",7.4083,7.4886,7.1305,7.3748,3768800.0],["2009-03-04",7.9374,8.4777,7.8968,8.196,4926800.0],["2009-03-05",7.7902,8.0647,7.5594,7.7138,3514000.0],["2009-03-06",8.3281,8.4658,7.8968,8.1523,3939600.0],["2009-03-09",7.8021,8.0043,7.5984,7.6502,2943200.0],["2009-03-10",8.4865,8.8167,8.3703,8.6655,3982000.0],["2009-03-11",9.0825,9.2289,8.9719,9.0586,5692400.0],["2009-03-12",8.7745,9.3737,8.6615,9.3737,4272800.0],["2009-03-13",9.6291,9.7039,9.2058,9.3904,4236800.0],["2009-03-16",9.3825,9.5687,9.1915,9.2623,4262800.0],["2009-03-17",8.7626,8.9886,8.5573,8.9583,5180000.0],["2009-03-18",8.4419,8.8406,8.1188,8.7522,6026400.0],["2009-03-19",9.5512,9.6204,9.0347,9.096,5500400.0],["2009-03-20",9.2329,9.3658,8.9981,9.0793,2542000.0],["2009-03-23",10.1846,10.6127,10.0748,10.5665,5800400.0],["2009-03-24",10.1249,10.7113,9.9236,10.3445,5567600.0],["2009-03-25",10.2108,10.5609,9.8671,10.2244,4635200.0],["2009-03-26",10.8896,11.1291,10.7193,11.0782,6345600.0],["2009-03-27",11.0074,11.4028,10.9692,11.231,4556000.0],["2009-03-30",10.7289,10.7408,10.3899,10.5832,4100800.0],["2009-03-31",10.7973,10.9684,10.5832,10.6676,3417200.0],["2009-04-01",10.4098,11.0877,10.3636,10.9914,3543200.0],["2009-04-02",11.6431,11.959,11.5126,11.6861,3644000.0],["2009-04-03",11.7514,12.0275,11.6678,11.8922,4112000.0],["2009-04-06",10.4201,10.6381,10.2578,10.5617,6314800.0],["2009-04-07",10.0819,10.2355,10.0008,10.0795,4964000.0],["2009-04-08",10.5649,10.6397,10.2936,10.5411,2736000.0],["2009-04-09",11.145,11.188,10.8705,11.1005,3092000.0],["2009-04-13",11.2421,11.737,11.0869,11.5389,2482000.0],["2009-04-14",11.6559,12.0442,11.5946,11.6034,3579200.0],["2009-04-15",11.3623,11.5381,11.1585,11.4076,3443600.0],["2009-04-16",11.8731,12.0124,11.6312,11.8922,3520800.0],["2009-04-17",11.4243,11.5683,11.2119,11.4912,4186400.0],["2009-04-20",10.7225,10.7273,10.3159,10.3453,4219200.0],["2009-04-21",10.4877,10.9214,10.362,10.8339,4470000.0],["2009-04-22",10.8219,11.8827,10.7639,11.3893,5507600.0],["2009-04-23",12.0872,12.4055,11.8843,12.2527,5101600.0],["2009-04-24",12.4317,12.6999,12.2551,12.489,3360400.0],["2009-04-27",12.1882,12.6322,12.1214,12.4023,2983600.0],["2009-04-28",11.7848,12.0466,11.675,11.6996,2877200.0],["2009-04-29",12.1007,12.7285,12.0315,12.571,3078400.0],["2009-04-30",12.8383,13.2012,12.7317,12.9664,4009200.0],["2009-05-01",13.1582,13.8187,13.1582,13.6874,3158400.0],["2009-05-04",14.0844,14.5038,13.989,14.4338,3634800.0],["2009-05-05",14.5324,14.5444,13.8943,14.1529,4286400.0],["2009-05-06",14.3303,14.7314,14.0256,14.6144,4847200.0],["2009-05-07",15.1141,15.3282,14.2635,14.4179,4366800.0],["2009-05-08",14.4139,14.8507,14.3152,14.7982,3979600.0],["2009-05-11",14.2667,14.6072,14.0725,14.437,3848800.0],["2009-05-12",14.2301,14.2563,12.8328,13.2251,10271200.0],["2009-05-13",12.3498,12.3919,11.8962,12.0092,7324800.0],["2009-05-14",12.1548,12.8296,11.9972,12.6879,5206000.0],["2009-05-15",12.9282,13.1296,12.4938,12.6529,4887200.0],["2009-05-18",12.719,13.4152,12.6633,13.3794,4630000.0],["2009-05-19",13.5823,13.8696,13.276,13.3993,4781600.0],["2009-05-20",14.0765,14.4027,13.8624,13.9356,4842400.0],["2009-05-21",13.6046,13.6365,13.2513,13.5442,5335600.0],["2009-05-22",13.9516,14.0844,13.7065,13.833,3566400.0],["2009-05-26",13.4813,14.1266,13.4678,14.0677,3672400.0],["2009-05-27",13.9436,14.1966,13.5354,13.5593,3477200.0],["2009-05-28",13.833,14.1545,13.5426,14.0606,3816400.0],["2009-05-29",14.6271,14.6956,14.2372,14.4378,3582800.0],["2009-06-01",15.4332,15.8931,15.286,15.6473,3936400.0],["2009-06-02",15.7412,16.19,15.6743,16.0404,3356400.0],["2009-06-03",15.6361,15.73,14.8364,15.0887,3875600.0],["2009-06-04",13.9802,14.7274,13.6182,14.5364,12245200.0],["2009-06-05",15.8351,15.8597,15.2311,15.4181,12574400.0],["2009-06-08",14.8667,15.3711,14.6415,15.1189,4505600.0],["2009-06-09",15.2645,15.7022,15.13,15.5375,3666800.0],["2009-06-10",16.4494,16.5448,16.0738,16.4279,6745200.0],["2009-06-11",16.4064,17.2244,16.3706,16.9093,3114800.0],["2009-06-12",16.0905,16.4828,15.9457,16.2679,3682000.0],["2009-06-15",15.3576,15.4372,15.0011,15.2192,3825200.0],["2009-06-16",14.9486,15.0529,14.3335,14.4473,4896800.0],["2009-06-17",13.5314,13.7423,13.155,13.5632,7248800.0],["2009-06-18",12.8009,13.1582,12.6251,12.7739,6674000.0],["2009-06-19",12.9847,13.4678,12.8972,13.3516,5886400.0],["2009-06-22",12.5121,12.602,12.1285,12.1588,4204800.0],["2009-06-23",12.4373,12.7977,12.3108,12.6529,3944800.0],["2009-06-24",13.0898,13.311,12.824,12.9625,2808400.0],["2009-06-25",12.7166,13.2076,12.6386,13.1932,2837200.0],["2009-06-26",12.6919,13.1232,12.6776,13.0731,3478000.0],["2009-06-29",12.9696,13.4876,12.9099,13.4439,3503600.0],["2009-06-30",13.3882,13.4876,12.9139,13.0397,2157600.0],["2009-07-01",13.4319,13.537,13.011,13.0484,2399600.0],["2009-07-02",12.6919,12.7158,12.4134,12.6116,3858800.0],["2009-07-06",11.8087,11.9057,11.5381,11.7951,7238800.0],["2009-07-07",11.9988,12.045,11.5707,11.7203,6800400.0],["2009-07-08",11.6791,12.0153,11.3005,11.8354,7125200.0],["2009-07-09",12.2243,12.2921,11.9701,12.0652,4570800.0],["2009-07-10",11.7403,11.9371,11.6358,11.7299,4115600.0],["2009-07-13",11.6866,12.1415,11.4474,12.1292,2690800.0],["2009-07-14",12.3854,12.5229,12.2488,12.44,3047600.0],["2009-07-15",13.0625,13.1915,12.9344,13.086,4042000.0],["2009-07-16",12.9655,13.3685,12.86,13.3017,3323600.0],["2009-07-17",13.2197,13.7245,13.102,13.6746,4399600.0],["2009-07-20",14.0767,14.3592,13.7885,14.2867,6319600.0],["2009-07-21",14.3253,14.4082,13.7075,14.1191,4812400.0],["2009-07-22",14.0739,14.6116,14.056,14.4675,5052800.0],["2009-07-23",14.7556,15.1361,14.7227,15.0071,4348400.0],["2009-07-24",15.1794,15.315,14.9807,15.2086,3150400.0],["2009-07-27",15.3508,15.5024,15.0674,15.299,4215200.0],["2009-07-28",14.7905,15.0024,14.3648,14.7698,4371200.0],["2009-07-29",14.4364,14.4835,14.1577,14.3215,2980400.0],["2009-07-30",15.2086,15.4629,15.1248,15.2124,4193600.0],["2009-07-31",15.4544,15.9271,15.1841,15.7812,3375600.0],["2009-08-03",16.5035,16.8745,16.446,16.7926,3594000.0],["2009-08-04",16.285,16.5647,16.1663,16.3848,3705600.0],["2009-08-05",16.4291,16.5025,15.9469,16.3264,3084000.0],["2009-08-06",16.0759,16.22,15.4111,15.6964,3109600.0],["2009-08-07",15.7002,15.8113,15.1709,15.4167,3988800.0],["2009-08-10",14.7067,14.7679,14.4722,14.6455,3743200.0],["2009-08-11",14.4317,14.6671,14.3027,14.5918,2906800.0],["2009-08-12",14.1445,14.8329,14.1445,14.6747,3569200.0],["2009-08-13",15.1606,15.3932,14.8423,15.3339,4361600.0],["2009-08-14",15.2274,15.2322,14.6078,14.9063,2841200.0],["2009-08-17",13.8827,14.0522,13.6934,13.975,3828000.0],["2009-08-18",14.1869,14.4637,14.1454,14.4176,2583200.0],["2009-08-19",14.072,14.6784,14.0578,14.5946,2523600.0],["2009-08-20",14.5296,14.8282,14.3808,14.4891,3049600.0],["2009-08-21",14.7613,15.0918,14.6878,14.9967,2977600.0],["2009-08-24",15.5316,15.6277,15.2011,15.3037,2650800.0],["2009-08-25",15.526,15.5683,15.1465,15.2143,3644000.0],["2009-08-26",14.6907,14.8027,14.4628,14.7886,4832800.0],["2009-08-27",14.6012,14.9666,14.3903,14.8187,2936000.0],["2009-08-28",15.1888,15.202,14.7227,14.8941,2666000.0],["2009-08-31",14.5146,14.7086,14.4345,14.6116,1764000.0],["2009-09-01",14.4232,14.8894,14.1746,14.3488,3835200.0],["2009-09-02",13.9608,14.314,13.9251,14.2151,3584000.0],["2009-09-03",14.7566,14.8225,14.4835,14.7217,2890000.0],["2009-09-04",14.8027,15.1568,14.6389,15.0532,2359600.0],["2009-09-08",15.9309,16.0241,15.7058,15.7774,3049600.0],["2009-09-09",15.9987,16.1287,15.5382,15.7755,3426000.0],["2009-09-10",15.8998,16.2294,15.7247,16.2162,2389600.0],["2009-09-11",16.6118,16.721,16.1833,16.4131,2686000.0],["2009-09-14",16.0354,16.3999,16.0147,16.3453,1982800.0],["2009-09-15",16.4206,16.7135,16.2916,16.6447,2853600.0],["2009-09-16",17.0732,17.2681,16.9037,17.1984,4520400.0],["2009-09-17",16.8717,17.1966,16.8566,16.9602,3414800.0],["2009-09-18",17.011,17.0675,16.8095,16.8613,3948800.0],["2009-09-21",16.2944,16.4988,16.139,16.4074,3283200.0],["2009-09-22",16.8585,16.9508,16.7671,16.8698,2397600.0],["2009-09-23",17.0082,17.109,16.608,16.6127,2719600.0],["2009-09-24",16.6061,16.6654,15.9149,16.1145,3788400.0],["2009-09-25",15.8443,16.0674,15.735,15.8104,2656800.0],["2009-09-28",15.7294,16.3123,15.7143,16.1409,1961600.0],["2009-09-29",15.9912,16.2633,15.8687,16.1748,2554400.0],["2009-09-30",16.2822,16.3678,15.7953,16.0364,3156800.0],["2009-10-01",15.864,15.864,15.3499,15.3951,2611200.0],["2009-10-02",14.9082,15.3056,14.8169,15.1502,4097200.0],["2009-10-05",15.2858,15.7736,15.2086,15.6964,2696400.0],["2009-10-06",16.0119,16.5694,15.9008,16.3876,4400000.0],["2009-10-07",16.4347,16.6268,16.3095,16.5929,3087600.0],["2009-10-08",17.1099,17.3745,16.9621,17.1881,4112800.0],["2009-10-09",17.077,17.2757,16.9508,17.1975,2467200.0],["2009-10-12",17.2399,17.4348,16.9931,17.0685,2558800.0],["2009-10-13",17.2295,17.3275,16.9847,17.1834,3522000.0],["2009-10-14",17.9443,18.2805,17.7983,18.2136,4384000.0],["2009-10-15",18.0978,18.3558,18.0479,18.2635,2924800.0],["2009-10-16",17.8454,18.094,17.7164,18.0102,2719600.0],["2009-10-19",18.1524,18.5818,18.0262,18.4839,2833200.0],["2009-10-20",18.725,18.725,18.0818,18.2908,3320400.0],["2009-10-21",18.1948,19.0687,18.1948,18.5912,4095200.0],["2009-10-22",18.4245,18.6703,18.175,18.6703,3103200.0],["2009-10-23",18.7447,18.8681,18.2918,18.3831,3338800.0],["2009-10-26",18.7099,19.0197,18.0808,18.0921,3840800.0],["2009-10-27",18.1797,18.207,17.4781,17.5346,3894800.0],["2009-10-28",16.9866,17.1259,16.3575,16.414,6054400.0],["2009-10-29",17.189,17.5808,17.093,17.4725,3716000.0],["2009-10-30",17.4018,17.4254,16.4799,16.7653,3789200.0],["2009-11-02",17.0751,17.5619,16.8142,17.1655,3747200.0],["2009-11-03",16.9018,17.5431,16.8557,17.4894,3381200.0],["2009-11-04",17.8087,18.0045,17.5252,17.6307,2788000.0],["2009-11-05",17.8642,18.1712,17.7766,17.9462,2068400.0],["2009-11-06",17.8153,18.3332,17.7889,18.2061,3496000.0],["2009-11-09",19.1026,19.4181,18.983,19.2796,3783600.0],["2009-11-10",19.031,19.5866,19.015,19.4162,3505200.0],["2009-11-11",19.8409,20.0113,19.468,19.6488,2836800.0],["2009-11-12",19.3437,19.581,19.0329,19.0979,3130400.0],["2009-11-13",19.4312,19.8673,19.3766,19.7806,4415200.0],["2009-11-16",20.6555,20.9888,20.6555,20.7929,4873200.0],["2009-11-17",20.5359,20.9191,20.3805,20.8824,3042000.0],["2009-11-18",21.0001,21.0707,20.5698,20.7176,3276000.0],["2009-11-19",20.2402,20.3598,19.8691,20.1385,3433600.0],["2009-11-20",19.564,19.9972,19.5103,19.9548,3465600.0],["2009-11-23",20.533,20.7807,19.9925,20.1403,3131200.0],["2009-11-24",20.5208,20.5208,19.6817,19.7637,6374400.0],["2009-11-25",19.7561,19.8908,19.6394,19.806,4199200.0],["2009-11-27",18.8521,19.3794,18.8304,19.2561,2558400.0],["2009-11-30",19.0696,19.5668,18.9755,19.2203,3134800.0],["2009-12-01",19.9953,20.1149,19.7778,19.936,2495600.0],["2009-12-02",20.3664,20.7073,20.3183,20.7073,3567200.0],["2009-12-03",20.2392,20.5095,19.7373,19.7947,3578000.0],["2009-12-04",20.3852,20.4116,19.3361,19.5781,4021200.0],["2009-12-07",19.2721,19.7759,19.2721,19.532,2280000.0],["2009-12-08",19.192,19.257,18.8342,18.886,3074000.0],["2009-12-09",19.128,19.4322,18.9576,19.37,2477200.0],["2009-12-10",19.0979,19.2919,18.934,19.0696,3106800.0],["2009-12-11",19.258,19.4171,19.1167,19.1939,1976000.0],["2009-12-14",19.4246,19.7881,19.3248,19.7693,3100000.0],["2009-12-15",19.1628,19.5113,19.1167,19.2146,3161200.0],["2009-12-16",19.516,19.8286,19.4924,19.6704,3650000.0],["2009-12-17",19.2872,19.3634,19.0583,19.079,3018000.0],["2009-12-18",19.3521,19.4746,18.9811,19.1864,2162400.0],["2009-12-21",19.4199,19.5603,19.2109,19.2269,2568800.0],["2009-12-22",19.483,19.6497,19.371,19.5687,1852800.0],["2009-12-23",19.8842,19.9906,19.7467,19.9501,2288400.0],["2009-12-24",20.1375,20.3635,20.1375,20.2675,711600.0],["2009-12-28",20.4445,20.4737,19.9746,20.1017,1170800.0],["2009-12-29",20.6159,20.7167,20.3042,20.3419,1634000.0],["2009-12-30",20.3004,20.5745,20.2515,20.5745,1256400.0],["2009-12-31",20.5763,20.6592,20.2477,20.2835,828000.0],["2010-01-04",20.9907,21.1442,20.9615,21.1047,2100800.0],["2010-01-05",21.3665,21.583,21.2534,21.4343,2276800.0],["2010-01-06",21.6094,22.2008,21.6094,22.0878,2730000.0],["2010-01-07",21.9428,22.101,21.6885,22.0916,1919600.0],["2010-01-08",22.1226,22.3543,21.9221,22.3373,2156000.0],["2010-01-11",22.602,22.6302,22.0219,22.1434,2129600.0],["2010-01-12",21.5162,21.794,21.3665,21.4851,2462400.0],["2010-01-13",21.8241,22.1208,21.5237,22.0304,2667200.0],["2010-01-14",22.31,22.5069,22.1462,22.3995,3236400.0],["2010-01-15",22.3637,22.4127,21.8891,22.0012,2350000.0],["2010-01-19",22.1415,22.6415,22.1415,22.5822,2364800.0],["2010-01-20",21.5115,21.6226,21.1932,21.5765,3982400.0],["2010-01-21",20.8061,21.0538,19.8898,20.0565,5184800.0],["2010-01-22",19.5122,20.146,19.3992,19.4736,6468800.0],["2010-01-25",19.8597,20.1112,19.6431,19.7665,2731200.0],["2010-01-26",19.1487,19.6092,19.032,19.257,3768800.0],["2010-01-27",19.2646,19.4341,18.8342,19.1902,3213600.0],["2010-01-28",19.4491,19.4491,18.4274,18.5328,3307200.0],["2010-01-29",18.821,19.1186,18.1402,18.2711,4305200.0],["2010-02-01",18.7843,19.5292,18.6816,19.4576,4365600.0],["2010-02-02",19.9351,20.0386,19.5282,19.8607,4472400.0],["2010-02-03",19.515,19.822,19.305,19.3305,2982400.0],["2010-02-04",18.8813,18.9594,18.0893,18.1684,4406000.0],["2010-02-05",18.0319,18.3916,17.4744,18.3916,8057200.0],["2010-02-08",17.9528,18.2692,17.6646,17.6646,5918800.0],["2010-02-09",18.8267,19.144,18.5875,18.8606,5420000.0],["2010-02-10",18.8436,18.9679,18.3492,18.7589,4996000.0],["2010-02-11",18.8888,19.4859,18.6468,19.4369,4991200.0],["2010-02-12",18.6995,19.2994,18.53,19.1214,4701600.0],["2010-02-16",19.6959,20.049,19.6055,19.9492,3568400.0],["2010-02-17",20.3664,20.5057,20.0744,20.2703,3463200.0],["2010-02-18",20.1196,20.4351,20.1159,20.3211,2699600.0],["2010-02-19",19.8559,20.2825,19.7834,20.0867,4123200.0],["2010-02-22",20.4332,20.4991,20.1742,20.2034,3026400.0],["2010-02-23",19.9784,20.1667,19.4736,19.6412,2966800.0],["2010-02-24",19.6935,19.9623,19.4608,19.5538,2974000.0],["2010-02-25",18.7664,19.4304,18.7008,19.4304,6188800.0],["2010-02-26",19.3021,19.7695,19.0741,19.7391,3212000.0],["2010-03-01",19.6118,20.0431,19.5928,20.0108,3556400.0],["2010-03-02",20.0639,20.499,20.0241,20.2159,4032800.0],["2010-03-03",20.631,21.1221,20.5664,20.8657,3776000.0],["2010-03-04",20.8685,20.9616,20.4895,20.726,3373600.0],["2010-03-05",21.2342,21.5677,21.2143,21.4936,3477200.0],["2010-03-08",21.5781,21.6512,21.3074,21.3254,2087200.0],["2010-03-09",20.9284,21.3511,20.898,21.1896,2185200.0],["2010-03-10",21.353,21.599,21.1031,21.3254,2666400.0],["2010-03-11",21.1012,21.3216,20.803,21.2998,2668800.0],["2010-03-12",21.5449,21.6427,21.3036,21.3549,2576000.0],["2010-03-15",21.0879,21.1744,20.9056,21.1193,2100800.0],["2010-03-16",21.2257,21.5629,21.1658,21.5344,2174400.0],["2010-03-17",22.0977,22.1233,21.7339,21.7994,2986400.0],["2010-03-18",21.7671,21.9695,21.5249,21.6265,3526400.0],["2010-03-19",21.0737,21.6275,20.8676,21.0737,3300800.0],["2010-03-22",20.7602,21.5069,20.7298,21.4822,3216400.0],["2010-03-23",21.865,22.1319,21.7709,22.0844,4035600.0],["2010-03-24",21.978,22.1167,21.7301,21.8887,3598400.0],["2010-03-25",22.1395,22.186,21.447,21.4831,4421600.0],["2010-03-26",21.7928,22.1138,21.6645,21.9533,3072400.0],["2010-03-29",22.243,22.4577,22.243,22.3798,3172400.0],["2010-03-30",22.6344,22.7132,22.3238,22.5631,2451600.0],["2010-03-31",22.4587,22.679,22.3884,22.4872,3404400.0],["2010-04-01",23.2974,23.4352,23.1207,23.2062,2412800.0],["2010-04-05",23.5577,23.6498,23.3468,23.3886,1524000.0],["2010-04-06",23.4608,23.6432,23.3696,23.3877,2314000.0],["2010-04-07",23.2794,23.3335,22.8652,22.965,2352800.0],["2010-04-08",22.6211,23.0229,22.4634,23.021,3252400.0],["2010-04-09",23.0258,23.1901,22.9203,23.0581,1954000.0],["2010-04-12",23.1027,23.2471,22.9716,23.0429,1907600.0],["2010-04-13",22.8928,22.9669,22.6106,22.9032,1815200.0],["2010-04-14",23.2908,23.4475,23.1673,23.4057,1561200.0],["2010-04-15",23.1986,23.3953,22.9346,23.0001,2247200.0],["2010-04-16",22.8291,22.9308,22.1424,22.32,3695600.0],["2010-04-19",21.9733,22.3276,21.8593,22.3276,2462000.0],["2010-04-20",22.4463,22.5727,22.1556,22.1803,1980400.0],["2010-04-21",21.8849,21.997,21.5648,21.8707,3578000.0],["2010-04-22",21.3188,21.8488,21.2048,21.8488,3221200.0],["2010-04-23",21.6579,22.1499,21.5895,22.1205,2198000.0],["2010-04-26",22.3998,22.5204,22.2031,22.2573,1877200.0],["2010-04-27",21.5657,21.6797,20.8039,20.8628,3226000.0],["2010-04-28",20.7726,20.8581,20.3917,20.7241,4453200.0],["2010-04-29",20.5892,20.7222,20.3024,20.5085,13271200.0],["2010-04-30",19.8987,19.9481,19.2147,19.3249,4270100.0],["2010-05-03",19.3591,19.5111,17.8963,18.2078,10976400.0],["2010-05-04",18.5042,18.6448,17.995,18.2496,9475200.0],["2010-05-05",18.0254,18.6106,17.9267,18.3408,6318100.0],["2010-05-06",18.0938,18.3142,16.099,17.2351,6399600.0],["2010-05-07",17.8241,17.9532,16.9691,17.4517,8190800.0],["2010-05-10",19.2337,19.2831,18.66,18.9336,5555900.0],["2010-05-11",18.2724,18.9032,18.147,18.4168,5227200.0],["2010-05-12",18.546,18.7702,18.4662,18.6828,3133900.0],["2010-05-13",18.7512,18.9982,18.5726,18.641,2977600.0],["2010-05-14",18.0027,18.0444,17.5733,17.9115,3916400.0],["2010-05-17",17.6759,17.7253,16.8324,17.3377,3923200.0],["2010-05-18",17.6303,17.8165,16.9388,16.9957,4327500.0],["2010-05-19",16.4524,16.688,16.1218,16.5968,5636300.0],["2010-05-20",15.2441,15.6507,14.9325,15.1491,10358300.0],["2010-05-21",15.3657,16.1788,15.2821,16.1408,7946500.0],["2010-05-24",16.365,16.4106,15.9622,15.9888,3843600.0],["2010-05-25",15.4455,16.2852,15.2935,16.2852,6129700.0],["2010-05-26",16.5892,17.1325,16.327,16.4638,7167800.0],["2010-05-27",17.4479,17.976,17.2161,17.976,4314300.0],["2010-05-28",17.6873,17.7747,17.2275,17.5163,3099000.0],["2010-06-01",17.2769,17.7481,17.0033,17.0033,3752200.0],["2010-06-02",17.2009,17.7481,17.0869,17.7481,3585000.0],["2010-06-03",18.0634,18.0786,17.2883,17.6151,3812200.0],["2010-06-04",17.0793,17.3377,16.5664,16.6728,4335400.0],["2010-06-07",16.9008,17.0261,16.4334,16.4448,3889100.0],["2010-06-08",16.65,17.0983,16.4372,17.0603,3998500.0],["2010-06-09",17.2541,17.5733,16.9084,17.0071,3938000.0],["2010-06-10",18.2344,18.3598,17.8317,18.3066,3676100.0],["2010-06-11",17.6949,17.995,17.6075,17.9685,2955800.0],["2010-06-14",18.451,18.6562,18.1052,18.2344,3242900.0],["2010-06-15",18.6258,18.9905,18.47,18.9792,2719700.0],["2010-06-16",18.774,18.9944,18.7094,18.8386,2651300.0],["2010-06-17",18.9716,18.9868,18.4966,18.6942,2781000.0],["2010-06-18",18.7474,18.8234,18.6258,18.7968,1997100.0],["2010-06-21",19.7011,19.7847,19.0817,19.2679,4227400.0],["2010-06-22",19.2907,19.4807,18.8918,18.9564,3471800.0],["2010-06-23",19.3857,19.5491,18.9184,19.3971,3614300.0],["2010-06-24",18.9374,18.964,18.5232,18.6144,2470500.0],["2010-06-25",18.2724,18.5992,17.9912,18.5346,2709900.0],["2010-06-28",18.6486,18.736,18.3028,18.3902,2390400.0],["2010-06-29",17.8051,17.8317,17.0983,17.2579,3650500.0],["2010-06-30",16.7716,17.2161,16.4752,16.5664,4312300.0],["2010-07-01",17.0603,17.1173,16.441,16.8172,5106900.0],["2010-07-02",17.1743,17.3035,16.6956,16.8438,2999600.0],["2010-07-06",17.5239,17.6493,17.0717,17.2807,3443400.0],["2010-07-07",17.1667,17.8127,17.1135,17.8127,3386000.0],["2010-07-08",17.9343,17.995,17.5581,17.9646,4213500.0],["2010-07-09",18.1014,18.4016,18.0482,18.3484,2138900.0],["2010-07-12",17.9077,18.0824,17.6417,17.8165,2155200.0],["2010-07-13",18.185,18.2192,17.9798,18.0672,2221200.0],["2010-07-14",17.8887,18.2268,17.8279,18.0786,1786400.0],["2010-07-15",18.0292,18.033,17.5277,17.9039,2951800.0],["2010-07-16",17.8659,17.8849,17.3073,17.3871,3198500.0],["2010-07-19",17.7291,17.8583,17.4859,17.6835,2210800.0],["2010-07-20",17.8127,18.7626,17.7709,18.6714,4242000.0],["2010-07-21",18.8614,18.8994,18.3142,18.4434,3962700.0],["2010-07-22",19.0057,19.3933,18.9829,19.2299,2411000.0],["2010-07-23",19.3515,19.7505,19.2109,19.7391,3606300.0],["2010-07-26",19.6593,19.7467,19.4275,19.7467,2546300.0],["2010-07-27",20.1722,20.1912,19.6479,19.9063,3309200.0],["2010-07-28",19.8835,20.1684,19.8379,19.9063,2231000.0],["2010-07-29",20.29,20.3926,19.6327,19.9025,2879200.0],["2010-07-30",19.4427,19.9595,19.4275,19.7277,2659600.0],["2010-08-02",20.5522,20.8676,20.4496,20.765,2444600.0],["2010-08-03",20.7536,20.8448,20.4914,20.746,2094500.0],["2010-08-04",20.6738,20.8752,20.5066,20.7916,2245700.0],["2010-08-05",20.7992,20.9816,20.499,20.841,2346800.0],["2010-08-06",20.7688,21.1943,20.6852,20.9702,2614300.0],["2010-08-09",21.0614,21.0879,20.7574,20.9436,1819000.0],["2010-08-10",20.2102,20.6358,20.062,20.4838,2402500.0],["2010-08-11",19.6669,19.7436,19.4256,19.4983,2336700.0],["2010-08-12",18.9658,19.5597,18.9504,19.3987,2558200.0],["2010-08-13",19.6325,19.8202,19.4945,19.5405,1879300.0],["2010-08-16",19.5252,19.985,19.4715,19.8662,1681900.0],["2010-08-17",20.3106,20.4447,20.0424,20.2532,2525200.0],["2010-08-18",20.1727,20.3413,19.9505,20.1957,1956200.0],["2010-08-19",20.0731,20.2072,19.5635,19.7436,3073800.0],["2010-08-20",19.5597,19.6439,19.3451,19.5597,1731700.0],["2010-08-23",19.9581,20.0616,19.4792,19.4792,2592100.0],["2010-08-24",18.7627,18.8623,18.3412,18.3642,4538800.0],["2010-08-25",18.3451,18.6401,18.0462,18.6209,2665600.0],["2010-08-26",18.9275,19.0309,18.5635,18.6516,2265900.0],["2010-08-27",18.9811,19.3413,18.5635,19.3144,2137900.0],["2010-08-30",19.2416,19.4179,18.8585,18.8815,1918400.0],["2010-08-31",19.0922,19.5099,19.0731,19.3221,2998100.0],["2010-09-01",20.1459,20.7359,20.0462,20.7321,3913700.0],["2010-09-02",20.529,20.7091,20.3528,20.6976,2145900.0],["2010-09-03",21.0194,21.1229,20.8547,21.0309,2230900.0],["2010-09-07",20.2991,20.46,20.0539,20.3183,2657800.0],["2010-09-08",20.3336,20.7512,20.3221,20.4984,1867300.0],["2010-09-09",21.1382,21.1459,20.6363,20.801,2299200.0],["2010-09-10",20.7321,20.893,20.644,20.7742,1602800.0],["2010-09-13",21.2532,21.4256,21.1765,21.3758,1717300.0],["2010-09-14",21.3528,21.621,21.2608,21.4601,1880300.0],["2010-09-15",21.2455,21.4945,21.1612,21.4639,1290100.0],["2010-09-16",21.188,21.4524,21.1804,21.3911,1890900.0],["2010-09-17",21.5788,21.6095,21.2302,21.3566,1578000.0],["2010-09-20",21.4562,21.6286,21.2876,21.5865,1760500.0],["2010-09-21",21.5788,21.6938,21.2034,21.5405,3326400.0],["2010-09-22",21.9543,22.1382,21.7781,21.8969,3463900.0],["2010-09-23",21.5482,22.0233,21.4639,21.7666,2449200.0],["2010-09-24",22.4064,22.5597,22.3413,22.4869,2472800.0],["2010-09-27",22.5099,22.6018,22.349,22.4064,1677200.0],["2010-09-28",22.5214,22.8854,22.1382,22.8356,3025600.0],["2010-09-29",22.644,22.8892,22.529,22.7129,2223900.0],["2010-09-30",22.9582,23.0961,22.3107,22.5022,2420200.0],["2010-10-01",22.9045,22.9888,22.6363,22.9237,2354700.0],["2010-10-04",22.621,22.7206,22.3605,22.4486,1911600.0],["2010-10-05",22.7666,23.3643,22.7244,23.2609,4287600.0],["2010-10-06",23.6363,23.9965,23.5559,23.8892,2704400.0],["2010-10-07",23.9352,23.939,23.2877,23.5942,2874300.0],["2010-10-08",23.8662,24.1076,23.7666,24.054,2702900.0],["2010-10-11",24.031,24.0731,23.7015,23.8202,2442000.0],["2010-10-12",23.3911,23.5827,23.1996,23.5406,1297800.0],["2010-10-13",24.4678,24.644,24.2532,24.5444,2003100.0],["2010-10-14",25.1268,25.4563,24.985,25.2456,2912200.0],["2010-10-15",25.4716,25.5368,25.077,25.4448,2350900.0],["2010-10-18",24.7896,25.1613,24.6977,25.0731,2530300.0],["2010-10-19",23.8088,24.0808,23.6325,23.7781,3794800.0],["2010-10-20",24.0655,24.7858,24.0616,24.6593,2308700.0],["2010-10-21",24.9467,25.1651,24.3873,24.7015,2780600.0],["2010-10-22",24.6785,24.7896,24.4639,24.6593,1928500.0],["2010-10-25",25.4065,25.6172,25.257,25.3145,2063100.0],["2010-10-26",24.9735,25.3797,24.9046,25.3298,1900200.0],["2010-10-27",24.6325,24.8509,24.3528,24.7973,3837500.0],["2010-10-28",25.1804,25.257,24.8471,24.985,2161700.0],["2010-10-29",24.8318,25.0118,24.7168,24.9505,1627300.0],["2010-11-01",24.985,25.3069,24.8854,24.9965,1487400.0],["2010-11-02",25.4754,25.5636,25.3873,25.5291,1364000.0],["2010-11-03",25.4218,25.736,25.1306,25.5866,1429900.0],["2010-11-04",26.7782,27.031,26.6287,27.0195,3015600.0],["2010-11-05",26.9774,27.4333,26.9237,27.1268,1871000.0],["2010-11-08",26.6862,27.1153,26.6364,27.0578,2332600.0],["2010-11-09",27.6517,27.7207,26.8203,27.0157,2799600.0],["2010-11-10",26.8816,27.1613,26.4793,27.1191,2921600.0],["2010-11-11",27.1,27.5368,26.9429,27.3874,2421700.0],["2010-11-12",26.8854,27.1843,26.395,26.6249,2373300.0],["2010-11-15",26.9467,27.0732,26.5176,26.5253,1719800.0],["2010-11-16",25.7015,25.713,25.0348,25.4026,4738800.0],["2010-11-17",25.1957,25.5942,25.1153,25.1957,2515500.0],["2010-11-18",26.1115,26.4908,26.0387,26.326,2467700.0],["2010-11-19",25.7513,26.1191,25.6172,26.0578,2683000.0],["2010-11-22",25.5981,25.9965,25.4525,25.9582,2179000.0],["2010-11-23",25.1344,25.2647,24.759,24.9122,2257500.0],["2010-11-24",25.1804,25.4793,25.1689,25.4601,1172500.0],["2010-11-26",25.0425,25.3107,24.9582,25.1,706200.0],["2010-11-29",24.6019,24.7858,24.2149,24.6938,3551300.0],["2010-11-30",24.077,24.8356,24.0348,24.5712,3368700.0],["2010-12-01",25.2456,25.5789,25.1881,25.4908,3374800.0],["2010-12-02",25.9314,26.5329,25.8892,26.4142,3734100.0],["2010-12-03",26.5099,26.9391,26.4678,26.8509,2590900.0],["2010-12-06",26.8318,27.0655,26.7283,26.9391,1613300.0],["2010-12-07",27.828,27.8356,27.1958,27.2111,3116600.0],["2010-12-08",27.0885,27.3337,26.487,26.6785,3604500.0],["2010-12-09",26.5483,26.7667,26.3682,26.7168,2958000.0],["2010-12-10",26.6977,26.9621,26.5368,26.9237,1287500.0],["2010-12-13",27.1498,27.5942,26.9965,27.2801,2143800.0],["2010-12-14",26.9582,27.1345,26.7628,26.9544,1960800.0],["2010-12-15",26.5291,26.8126,26.2992,26.4103,1808200.0],["2010-12-16",26.3682,26.805,26.1804,26.8011,2442300.0],["2010-12-17",26.3797,26.7283,26.2647,26.6287,2626300.0],["2010-12-20",26.6326,26.6747,26.3643,26.4678,1293300.0],["2010-12-21",26.9889,27.1996,26.9276,27.0962,1581800.0],["2010-12-22",27.0693,27.2379,27.0387,27.1919,1411700.0],["2010-12-23",26.9697,27.008,26.8509,26.9697,1027100.0],["2010-12-27",26.8816,26.8893,26.4333,26.667,579900.0],["2010-12-28",26.9161,26.9467,26.7398,26.8318,568000.0],["2010-12-29",26.9276,27.2417,26.8165,27.1345,909800.0],["2010-12-30",27.2149,27.5291,27.1805,27.3299,1284700.0],["2010-12-31",27.146,27.5521,27.0502,27.4563,961900.0],["2011-01-03",27.7054,27.9697,27.4142,27.4333,1725500.0],["2011-01-04",27.6287,27.6364,26.7858,27.2341,1970300.0],["2011-01-05",26.4755,26.9544,26.4103,26.8165,2410300.0],["2011-01-06",27.0195,27.031,26.2264,26.3107,1945700.0],["2011-01-07",26.5981,26.7513,26.1115,26.4295,1943800.0],["2011-01-10",26.2494,26.5138,25.9735,26.3835,1964400.0],["2011-01-11",26.644,26.8356,26.5789,26.8165,2112800.0],["2011-01-12",27.2264,27.5866,27.077,27.5253,2392300.0],["2011-01-13",27.7015,27.7705,27.1498,27.2456,2083200.0],["2011-01-14",27.1268,27.2801,27.008,27.2226,2270400.0],["2011-01-18",27.3452,27.5789,27.3107,27.4793,1782000.0],["2011-01-19",27.2609,27.4142,26.782,26.9046,2392900.0],["2011-01-20",26.0617,26.2494,25.7015,26.1498,3873400.0],["2011-01-21",26.5789,26.6134,26.054,26.1306,2132200.0],["2011-01-24",26.2302,27.0387,26.2034,27.0234,2801700.0],["2011-01-25",26.3643,26.4333,25.9659,26.2724,3555200.0],["2011-01-26",26.8165,27.3107,26.7398,27.2418,3750500.0],["2011-01-27",27.5023,27.5291,26.9812,27.0885,3510200.0],["2011-01-28",26.4065,26.6019,25.9199,26.0655,3425700.0],["2011-01-31",26.3567,26.6709,26.3299,26.621,3491100.0],["2011-02-01",27.008,27.3414,27.0004,27.2916,2899400.0],["2011-02-02",27.6134,28.2035,27.5368,28.0464,4338000.0],["2011-02-03",28.123,28.1996,27.6211,28.1958,2774300.0],["2011-02-04",28.1153,28.146,27.713,28.0234,2357700.0],["2011-02-07",28.3989,28.713,28.2035,28.418,3429300.0],["2011-02-08",28.6249,29.3759,28.5061,29.3606,5797400.0],["2011-02-09",29.0042,29.3299,28.7475,28.805,5035700.0],["2011-02-10",28.0157,28.418,27.9851,28.3874,4094300.0],["2011-02-11",28.1306,28.713,28.0464,28.4563,2612400.0],["2011-02-14",28.7973,29.2226,28.6632,29.0809,3018700.0],["2011-02-15",28.4717,28.6364,28.1651,28.2341,3571500.0],["2011-02-16",27.9774,28.2341,27.7782,28.1421,2884500.0],["2011-02-17",27.7322,28.2456,27.6096,28.0694,3431100.0],["2011-02-18",27.5253,27.6287,27.2801,27.4103,3802700.0],["2011-02-22",27.0195,27.5215,26.5559,26.5827,4419600.0],["2011-02-23",26.5368,26.7283,25.8739,26.2571,5174800.0],["2011-02-24",26.0387,26.1958,25.7321,26.1,4619700.0],["2011-02-25",26.5559,26.7092,26.418,26.6555,2457200.0],["2011-02-28",27.169,27.2877,26.9735,27.2341,3726500.0],["2011-03-01",27.3567,27.4372,26.7283,26.7705,2908800.0],["2011-03-02",26.791,27.2047,26.7794,27.0539,2895200.0],["2011-03-03",27.5604,27.7228,27.4289,27.6532,3188300.0],["2011-03-04",27.5681,27.6725,26.9534,27.2704,2459600.0],["2011-03-07",27.1854,27.2356,26.2497,26.4198,3809500.0],["2011-03-08",25.8591,26.1839,25.6233,26.0873,4770000.0],["2011-03-09",25.9519,25.9751,25.573,25.805,3181000.0],["2011-03-10",24.7301,24.8423,24.4595,24.5793,5676600.0],["2011-03-11",24.7263,24.9776,24.5716,24.9544,5710900.0],["2011-03-14",24.8771,25.2134,24.8036,25.1786,2742300.0],["2011-03-15",23.922,24.9892,23.8408,24.9157,4137400.0],["2011-03-16",24.7263,24.8384,23.6127,23.9723,4712900.0],["2011-03-17",24.966,25.1864,24.7224,24.9815,3953900.0],["2011-03-18",25.4686,25.5034,25.0704,25.2134,2645700.0],["2011-03-21",25.8901,25.9017,25.5189,25.8089,2681300.0],["2011-03-22",25.6929,25.7393,25.4338,25.5692,2072500.0],["2011-03-23",25.7277,26.2806,25.5576,26.1066,3513200.0],["2011-03-24",26.4701,26.6363,26.1607,26.5203,3234600.0],["2011-03-25",26.4855,26.7214,26.3657,26.3966,3647300.0],["2011-03-28",26.3695,26.7678,26.2961,26.3579,3681400.0],["2011-03-29",26.849,27.1274,26.7136,27.1119,2948900.0],["2011-03-30",27.7537,27.8349,27.4753,27.6687,4010500.0],["2011-03-31",27.3516,27.7383,27.3478,27.4985,2688800.0],["2011-04-01",27.4057,27.804,27.224,27.7228,3361300.0],["2011-04-04",28.1945,28.2448,28.0012,28.0863,2060900.0],["2011-04-05",27.7924,28.1288,27.7383,27.9587,2125900.0],["2011-04-06",28.1442,28.2138,27.9664,28.2138,2896000.0],["2011-04-07",27.9316,28.179,27.7576,28.0012,2509500.0],["2011-04-08",28.6701,28.8248,28.3608,28.585,3246300.0],["2011-04-11",28.991,28.9949,28.3801,28.5425,2881500.0],["2011-04-12",27.9741,28.0128,27.6184,27.8891,3592700.0],["2011-04-13",28.0785,28.1288,27.4831,27.7073,3035800.0],["2011-04-14",27.4831,27.7769,27.4289,27.7228,3817300.0],["2011-04-15",27.4405,27.5063,27.2434,27.4174,2760500.0],["2011-04-18",26.8644,26.9572,26.2922,26.7136,4631400.0],["2011-04-19",26.9534,27.1622,26.7794,27.0771,2564600.0],["2011-04-20",27.6493,27.8504,27.5295,27.7769,3075900.0],["2011-04-21",28.6044,28.6276,28.2061,28.2796,2543500.0],["2011-04-25",28.3414,28.3878,27.9123,28.1133,998600.0],["2011-04-26",28.1752,28.353,27.9355,28.1791,2000000.0],["2011-04-27",28.1365,28.3646,27.6648,28.3414,2727600.0],["2011-04-28",28.0205,28.3414,27.9239,28.1327,2250700.0],["2011-04-29",28.2022,28.4574,28.005,28.3066,1452000.0],["2011-05-02",28.3917,28.5309,27.8891,27.9664,1488800.0],["2011-05-03",27.6648,27.7731,26.8528,27.0926,5348300.0],["2011-05-04",26.9688,26.9688,26.3734,26.6286,4293200.0],["2011-05-05",26.2187,26.4585,25.6349,25.805,4422600.0],["2011-05-06",26.211,26.5977,25.8746,26.095,3507300.0],["2011-05-09",26.3077,26.7716,26.0602,26.7098,3211800.0],["2011-05-10",26.7098,26.9998,26.5899,26.934,3305500.0],["2011-05-11",26.8142,26.8258,25.9519,26.2071,4127400.0],["2011-05-12",25.8785,26.3618,25.5769,26.1762,4223800.0],["2011-05-13",26.2071,26.2999,25.3874,25.6078,3872000.0],["2011-05-16",26.1066,26.4585,25.8514,25.8901,3419800.0],["2011-05-17",25.8707,26.1375,25.662,26.0563,4012500.0],["2011-05-18",26.037,26.4623,25.921,26.3773,3418600.0],["2011-05-19",26.4314,26.4585,25.8166,26.0641,4458300.0],["2011-05-20",26.0873,26.1027,25.6194,25.747,4150900.0],["2011-05-23",25.1168,25.4029,25.0511,25.3449,3945800.0],["2011-05-24",25.7509,26.0525,25.546,25.7316,2633800.0],["2011-05-25",25.7973,26.2458,25.747,26.1105,2708100.0],["2011-05-26",26.4005,26.6595,26.1491,26.5706,3509800.0],["2011-05-27",26.9495,27.2898,26.8258,26.907,3285000.0],["2011-05-31",27.282,27.2975,26.8374,27.1119,2310600.0],["2011-06-01",27.2279,27.313,26.5319,26.5822,3931600.0],["2011-06-02",26.1801,26.6131,26.0911,26.5087,4286500.0],["2011-06-03",25.7045,26.3154,25.6852,26.0757,3466700.0],["2011-06-06",26.4469,26.4855,25.8475,25.9287,2611100.0],["2011-06-07",26.76,26.9031,26.5435,26.559,3569500.0],["2011-06-08",26.2922,26.5397,26.0563,26.1685,2763500.0],["2011-06-09",26.3347,26.7755,26.2187,26.6595,3122300.0],["2011-06-10",26.1453,26.1839,25.631,25.7509,3217300.0],["2011-06-13",25.9287,26.0911,25.4957,25.8321,2751600.0],["2011-06-14",26.3579,26.5474,26.2729,26.4043,3016600.0],["2011-06-15",25.8475,26.0293,25.341,25.4918,3965200.0],["2011-06-16",25.3256,25.5305,25.0781,25.3758,3222900.0],["2011-06-17",25.7702,25.8862,25.3604,25.515,2352800.0],["2011-06-20",25.3294,25.8205,25.3294,25.662,2776600.0],["2011-06-21",26.2071,26.5822,26.1491,26.5049,2621800.0],["2011-06-22",26.4507,26.7871,26.3463,26.3657,3815800.0],["2011-06-23",25.7702,26.1878,25.5305,26.1801,2516000.0],["2011-06-24",26.6324,26.6634,26.0795,26.1491,2537500.0],["2011-06-27",26.1878,26.6324,25.9983,26.4933,2097800.0],["2011-06-28",26.7987,27.0771,26.7252,27.0655,1867700.0],["2011-06-29",27.1699,27.5681,27.0114,27.3709,2308900.0],["2011-06-30",27.4521,28.0205,27.4328,27.9625,2536000.0],["2011-07-01",27.8581,28.3994,27.7189,28.3453,2994300.0],["2011-07-05",27.9432,28.0592,27.7692,27.8813,2104200.0],["2011-07-06",27.7228,28.0321,27.5565,27.9703,2364400.0],["2011-07-07",28.4652,28.6121,28.3801,28.469,2072200.0],["2011-07-08",28.0167,28.2486,27.8465,28.1172,2525600.0],["2011-07-11",27.4869,27.6377,27.2124,27.2588,2306700.0],["2011-07-12",27.0036,27.4328,26.9302,27.023,2534800.0],["2011-07-13",27.1622,27.7769,27.0655,27.34,2149200.0],["2011-07-14",27.6145,27.7769,27.108,27.1854,2232100.0],["2011-07-15",27.4831,27.5333,27.2047,27.3477,1934700.0],["2011-07-18",26.9302,27.0655,26.6788,26.876,2491200.0],["2011-07-19",27.2627,27.4251,27.2202,27.3825,3990000.0],["2011-07-20",27.6996,27.7808,27.4212,27.6455,2326400.0],["2011-07-21",27.5527,27.9664,27.4096,27.7769,2580700.0],["2011-07-22",27.9587,28.0669,27.7615,27.9587,1349100.0],["2011-07-25",27.7267,28.0283,27.6841,27.804,1315900.0],["2011-07-26",28.1443,28.3762,27.9084,28.1056,2132300.0],["2011-07-27",28.2989,28.2989,27.4985,27.5449,2413300.0],["2011-07-28",27.3207,27.63,27.2434,27.4289,2691100.0],["2011-07-29",27.2472,27.7615,26.9572,27.4444,2570700.0],["2011-08-01",27.8543,27.8543,26.8838,27.1776,2964100.0],["2011-08-02",26.4005,26.6982,25.9171,25.9287,3830000.0],["2011-08-03",26.1569,26.1801,25.4145,25.9558,2900600.0],["2011-08-04",24.2777,24.4324,23.4117,23.431,6918000.0],["2011-08-05",24.1927,24.2352,22.1164,22.8858,7702600.0],["2011-08-08",21.6176,22.0738,20.245,20.2682,8013500.0],["2011-08-09",22.3909,23.1371,21.1961,23.1333,7778000.0],["2011-08-10",22.232,22.4193,21.436,21.5414,7912600.0],["2011-08-11",21.8418,23.0552,21.6428,22.7899,3716400.0],["2011-08-12",23.2971,23.7068,22.9148,23.3557,3571100.0],["2011-08-15",23.7614,24.136,23.6054,24.0385,2549400.0],["2011-08-16",23.4766,24.1828,23.3479,23.7263,3322000.0],["2011-08-17",24.2023,24.4833,23.7771,24.058,2174900.0],["2011-08-18",22.9655,23.0006,22.2398,22.4739,3427100.0],["2011-08-19",21.9823,22.8016,21.8067,21.8418,3389500.0],["2011-08-22",22.6416,22.6416,21.6935,21.7286,3302900.0],["2011-08-23",21.9237,22.7197,21.7247,22.7041,3143300.0],["2011-08-24",22.4934,22.9694,22.3022,22.7314,3423100.0],["2011-08-25",22.8875,23.106,22.1305,22.2281,2570800.0],["2011-08-26",22.2047,22.907,21.6974,22.8719,2201900.0],["2011-08-29",23.2737,23.66,23.1879,23.6054,1671900.0],["2011-08-30",23.1723,23.7927,23.0513,23.6444,2822200.0],["2011-08-31",24.0424,24.335,23.699,23.8629,3077900.0],["2011-09-01",23.8629,24.0424,23.5429,23.5703,2254800.0],["2011-09-02",23.1957,23.4688,22.864,23.0864,2327300.0],["2011-09-06",21.7989,22.4427,21.795,22.431,3215200.0],["2011-09-07",22.864,23.3557,22.786,23.3166,2274900.0],["2011-09-08",23.0396,23.3479,22.6065,22.6846,3268600.0],["2011-09-09",22.2164,22.4934,21.7911,22.0213,3202900.0],["2011-09-12",21.5063,21.9198,21.2878,21.9081,3184600.0],["2011-09-13",21.8184,22.3256,21.5726,22.1383,2657300.0],["2011-09-14",22.1852,22.3139,21.4906,22.0135,3507500.0],["2011-09-15",22.47,22.6651,22.1969,22.587,2438800.0],["2011-09-16",22.6807,22.747,22.2827,22.4193,1893600.0],["2011-09-19",21.4633,21.6311,21.237,21.5062,3224500.0],["2011-09-20",21.6662,21.9237,21.28,21.3463,3304000.0],["2011-09-21",21.1122,21.1707,20.0041,20.0119,7474300.0],["2011-09-22",18.6151,18.697,17.6436,17.9752,12316000.0],["2011-09-23",17.6904,18.2015,17.6475,18.1196,4277700.0],["2011-09-26",17.9596,18.5136,17.6514,18.4863,6442800.0],["2011-09-27",19.1106,19.5827,18.9701,19.1223,6003400.0],["2011-09-28",19.2823,19.2901,18.1469,18.2444,4834200.0],["2011-09-29",18.6697,18.7243,17.6826,18.1079,5225700.0],["2011-09-30",17.3665,17.667,17.1988,17.1988,4391800.0],["2011-10-03",16.7501,17.23,16.4964,16.5043,6918800.0],["2011-10-04",16.2545,17.1324,15.8019,17.1168,8500000.0],["2011-10-05",17.3197,17.784,17.0622,17.7567,7108400.0],["2011-10-06",18.2093,18.8921,18.0532,18.7555,8323900.0],["2011-10-07",19.3681,19.5476,18.7477,18.9662,8753100.0],["2011-10-10",19.7895,20.0548,19.731,20.0509,5126700.0],["2011-10-11",19.4774,19.969,19.3642,19.8987,4569700.0],["2011-10-12",20.4021,20.7766,20.3084,20.4255,4265400.0],["2011-10-13",20.168,20.4918,19.7895,20.3708,4233300.0],["2011-10-14",20.9834,21.0771,20.5542,20.8781,3232400.0],["2011-10-17",20.7376,20.7493,19.8987,19.9456,4177900.0],["2011-10-18",19.3681,20.0236,18.9545,19.8753,8076800.0],["2011-10-19",19.4461,19.532,18.6073,18.6853,7070400.0],["2011-10-20",18.7087,18.818,18.2483,18.697,5418600.0],["2011-10-21",19.3603,19.6842,19.3057,19.6803,3811300.0],["2011-10-24",20.5503,21.4087,20.4879,21.2721,6760900.0],["2011-10-25",20.7844,20.8078,20.1836,20.324,4725200.0],["2011-10-26",20.7844,20.8742,20.1133,20.8,4099400.0],["2011-10-27",22.5519,22.9967,21.9393,22.6612,6831800.0],["2011-10-28",22.1617,22.825,22.1383,22.7002,3324300.0],["2011-10-31",21.756,21.7989,21.0693,21.0927,4589700.0],["2011-11-01",20.1055,20.6596,19.9651,20.2733,7411400.0],["2011-11-02",20.8196,21.1941,20.6362,20.9795,3986700.0],["2011-11-03",21.2565,21.8964,20.9054,21.8418,6339900.0],["2011-11-04",21.6974,22.0564,21.2878,21.8652,3322900.0],["2011-11-07",21.6818,21.9784,21.4633,21.9315,3605700.0],["2011-11-08",22.2788,22.5636,21.9745,22.4973,4156400.0],["2011-11-09",21.6584,21.7872,21.0615,21.1083,5045400.0],["2011-11-10",21.4087,21.4594,20.9093,21.2292,3675900.0],["2011-11-11",21.2526,21.7443,21.2487,21.6467,3134300.0],["2011-11-14",21.4048,21.4828,20.9015,21.0849,2944400.0],["2011-11-15",21.3151,21.7716,21.2214,21.596,3620800.0],["2011-11-16",21.0771,21.319,20.7844,20.8117,3332800.0],["2011-11-17",20.7649,20.7766,20.0158,20.1992,4751000.0],["2011-11-18",20.2967,20.3279,19.9378,20.1446,3005900.0],["2011-11-21",19.095,19.2081,18.7204,19.0872,4924000.0],["2011-11-22",18.896,19.0794,18.5761,18.8297,4205000.0],["2011-11-23",18.3654,18.3693,18.022,18.0727,3611200.0],["2011-11-25",18.3107,18.5839,18.0649,18.0805,2364000.0],["2011-11-28",19.2901,19.3837,18.8765,19.1028,3620400.0],["2011-11-29",18.9116,19.2042,18.779,18.9584,2923200.0],["2011-11-30",20.207,20.8234,20.168,20.7064,5354700.0],["2011-12-01",20.5971,20.7337,20.0938,20.3513,3647000.0],["2011-12-02",20.5386,20.5972,20.2499,20.3669,4621200.0],["2011-12-05",20.7298,20.9483,20.4879,20.644,4419100.0],["2011-12-06",20.601,20.7493,20.3435,20.5191,2273000.0],["2011-12-07",20.5152,20.7181,20.2577,20.5972,3207800.0],["2011-12-08",20.1211,20.2577,19.4305,19.5008,4191200.0],["2011-12-09",19.4305,19.9963,19.3876,19.9261,3282300.0],["2011-12-12",19.3174,19.333,18.9038,19.1613,4018400.0],["2011-12-13",19.3954,19.6959,18.7048,18.8882,5133900.0],["2011-12-14",18.5878,18.7243,18.2015,18.4161,4899600.0],["2011-12-15",18.6892,18.7048,18.182,18.221,3502100.0],["2011-12-16",18.6619,18.8687,18.3342,18.4941,4267100.0],["2011-12-19",18.4434,18.5253,17.944,17.9869,3341300.0],["2011-12-20",18.8609,19.1379,18.857,19.0404,3180000.0],["2011-12-21",19.0209,19.0716,18.6619,19.0248,2680200.0],["2011-12-22",19.2159,19.4422,19.1262,19.333,2428200.0],["2011-12-23",19.3057,19.3798,19.1574,19.3018,1068700.0],["2011-12-27",19.2862,19.3369,19.0755,19.2081,948000.0],["2011-12-28",19.1106,19.1184,18.5605,18.5917,1876400.0],["2011-12-29",18.5761,18.857,18.537,18.8102,2411200.0],["2011-12-30",18.8063,19.1379,18.7868,19.0872,1734500.0],["2012-01-03",20.1172,20.5347,20.0665,20.4177,4434000.0],["2012-01-04",20.3279,20.5581,20.1055,20.4021,3244200.0],["2012-01-05",20.1758,20.2733,19.9339,20.1992,2549700.0],["2012-01-06",20.125,20.1289,19.7856,19.9924,2914300.0],["2012-01-09",20.2616,20.2616,19.8987,20.0431,2206900.0],["2012-01-10",20.7532,20.9132,20.6245,20.6713,3040200.0],["2012-01-11",20.7805,20.9639,20.683,20.8976,2748000.0],["2012-01-12",21.3112,21.4009,21.12,21.358,3414900.0],["2012-01-13",21.2917,21.2917,20.8078,21.1863,3742900.0],["2012-01-17",21.9393,22.1461,21.8106,21.8691,4344900.0],["2012-01-18",22.0525,22.4934,21.9901,22.47,3572200.0],["2012-01-19",22.4778,22.5402,22.2398,22.427,2697500.0],["2012-01-20",22.4115,22.4661,22.271,22.3724,2850800.0],["2012-01-23",22.5597,22.7665,22.4778,22.7509,3239300.0],["2012-01-24",22.3802,22.6768,22.2983,22.6416,2877200.0],["2012-01-25",22.4739,23.1489,22.3373,23.1021,4353400.0],["2012-01-26",23.8278,23.8941,23.5234,23.6483,4254100.0],["2012-01-27",23.3518,23.6171,23.2581,23.4064,2330100.0],["2012-01-30",23.0396,23.539,22.8797,23.3635,4632800.0],["2012-01-31",23.6717,23.699,23.3713,23.5898,5792600.0],["2012-02-01",23.8473,24.335,23.8434,24.0697,4866100.0],["2012-02-02",24.5145,24.651,24.257,24.4325,3068100.0],["2012-02-03",24.4598,24.6315,24.3077,24.4638,5012400.0],["2012-02-06",24.2218,24.4013,24.2062,24.335,1985000.0],["2012-02-07",23.9214,24.0541,23.6171,23.9331,3265000.0],["2012-02-08",24.2452,24.3584,23.8551,24.0072,2181000.0],["2012-02-09",23.699,23.7848,23.4415,23.7029,3557700.0],["2012-02-10",23.0318,23.2035,22.9304,23.1489,2893000.0],["2012-02-13",23.7614,23.777,23.5586,23.6639,2078100.0],["2012-02-14",22.9148,23.0084,22.6299,22.8719,2932600.0],["2012-02-15",22.8718,22.9109,22.4192,22.4778,2575400.0],["2012-02-16",22.0135,22.6924,21.9784,22.6729,2816600.0],["2012-02-17",22.8289,22.8484,22.2749,22.4075,2142500.0],["2012-02-21",22.8211,23.0084,22.6768,22.7626,1850800.0],["2012-02-22",22.4739,22.6026,22.3568,22.4622,2990800.0],["2012-02-23",22.5246,22.6885,22.3685,22.6573,2097900.0],["2012-02-24",22.6065,22.8796,22.5831,22.7431,2171100.0],["2012-02-27",22.4193,22.9811,22.3997,22.8679,2172100.0],["2012-02-28",23.0669,23.2464,22.8953,23.1918,2759100.0],["2012-02-29",23.4176,23.4771,22.4389,22.5578,4251600.0],["2012-03-01",22.6688,22.9105,22.5657,22.6925,2933400.0],["2012-03-02",22.5737,22.5935,22.2369,22.3557,2166700.0],["2012-03-05",21.908,21.9119,21.3691,21.488,4332000.0],["2012-03-06",20.9095,20.9887,20.7034,20.8619,4959700.0],["2012-03-07",21.1591,21.1829,20.8936,21.0204,2491300.0],["2012-03-08",21.6544,21.7851,21.5553,21.7217,3277900.0],["2012-03-09",21.6306,21.9278,21.5078,21.6623,2973600.0],["2012-03-12",21.5474,21.6782,21.3295,21.3532,2685500.0],["2012-03-13",21.7297,22.1972,21.6702,22.1972,3849700.0],["2012-03-14",22.0585,22.0982,21.4483,21.6108,3225000.0],["2012-03-15",21.8723,22.1774,21.694,22.1735,3258000.0],["2012-03-16",22.5618,22.6688,22.431,22.5142,4474300.0],["2012-03-19",22.5142,22.9065,22.4786,22.645,2691400.0],["2012-03-20",21.8525,21.8921,21.6544,21.8525,3827100.0],["2012-03-21",21.6821,21.8367,21.3968,21.6306,3831200.0],["2012-03-22",20.8342,21.0283,20.6717,20.854,3999700.0],["2012-03-23",20.7272,21.3295,20.6479,21.2938,3219600.0],["2012-03-26",21.484,21.5355,21.2225,21.4206,2248900.0],["2012-03-27",21.694,21.7733,21.2978,21.2978,3424800.0],["2012-03-28",21.2027,21.2225,20.6876,20.9253,2900600.0],["2012-03-29",21.1195,21.591,21.06,21.5712,3684000.0],["2012-03-30",22.0744,22.0744,21.8089,22.0269,3445000.0],["2012-04-02",22.1972,22.7797,22.0823,22.6846,3483000.0],["2012-04-03",22.6806,22.7044,22.0427,22.2646,3676700.0],["2012-04-04",21.4563,21.6821,21.377,21.4602,3127900.0],["2012-04-05",21.4127,21.8723,21.3968,21.4919,2760600.0],["2012-04-09",21.1036,21.587,21.1036,21.4761,1613500.0],["2012-04-10",21.1195,21.3414,20.6321,20.747,4985900.0],["2012-04-11",21.381,21.3929,20.9134,21.0204,3106300.0],["2012-04-12",21.6544,22.3121,21.6504,22.2488,5647300.0],["2012-04-13",22.1497,22.1497,21.6227,21.7455,3609800.0],["2012-04-16",21.9714,22.0348,21.6108,21.7733,3018500.0],["2012-04-17",22.0427,22.3518,21.8802,22.2686,3179200.0],["2012-04-18",22.5261,22.7242,22.4152,22.5618,3717000.0],["2012-04-19",22.6965,22.855,22.1735,22.3636,4209500.0],["2012-04-20",22.7005,22.7955,22.5538,22.6331,3278000.0],["2012-04-23",21.7218,21.7733,21.4206,21.6742,4445100.0],["2012-04-24",21.5316,21.9635,21.4444,21.8129,3462100.0],["2012-04-25",22.217,22.4429,22.0585,22.4231,3737700.0],["2012-04-26",22.0784,22.3795,22.0348,22.3636,3621100.0],["2012-04-27",22.6806,22.7123,22.4627,22.5697,2772800.0],["2012-04-30",22.4508,22.4627,22.0863,22.217,2268200.0],["2012-05-01",22.0506,22.6846,22.0506,22.5974,2386100.0],["2012-05-02",22.2686,22.2884,21.9952,22.1378,2829100.0],["2012-05-03",21.7416,21.8406,21.3176,21.4008,3200000.0],["2012-05-04",20.8183,20.9293,20.4894,20.5687,4120800.0],["2012-05-07",20.5608,20.6876,20.3785,20.6202,2982200.0],["2012-05-08",20.2279,20.2715,19.7564,20.1843,3914400.0],["2012-05-09",19.6217,20.2517,19.4751,20.0774,5012600.0],["2012-05-10",20.4062,20.5489,20.0734,20.1962,4555300.0],["2012-05-11",19.5424,20.1328,19.5345,19.8317,4948100.0],["2012-05-14",19.4038,19.5464,19.2373,19.2651,3755000.0],["2012-05-15",19.059,19.1977,18.4409,18.4528,5659900.0],["2012-05-16",18.5598,18.7975,18.1398,18.1596,5034900.0],["2012-05-17",18.0645,18.112,17.7118,17.7713,5538000.0],["2012-05-18",17.7316,17.8109,17.276,17.3275,3725300.0],["2012-05-21",17.5454,17.9971,17.5137,17.9773,3551800.0],["2012-05-22",18.322,18.4845,17.9377,18.0645,5351700.0],["2012-05-23",17.6603,17.8981,17.2958,17.8862,5051000.0],["2012-05-24",17.696,17.8307,17.4463,17.7237,3314600.0],["2012-05-25",17.4107,17.5613,17.3077,17.4146,3076300.0],["2012-05-29",18.2388,18.326,17.9694,18.1715,3812100.0],["2012-05-30",17.4226,17.4582,17.2245,17.2878,4395600.0],["2012-05-31",17.2482,17.272,16.741,17.1254,4340900.0],["2012-06-01",16.7014,17.0382,16.6816,16.9193,4958000.0],["2012-06-04",16.6895,16.8718,16.4795,16.7688,3277300.0],["2012-06-05",16.7014,17.0501,16.6539,17.0065,2519900.0],["2012-06-06",17.5137,17.8624,17.4899,17.7713,4216500.0],["2012-06-07",18.8451,18.8926,18.433,18.4528,6371800.0],["2012-06-08",17.5652,17.7514,17.4265,17.692,4306900.0],["2012-06-11",17.9733,17.9971,17.3156,17.3235,3023000.0],["2012-06-12",17.7237,17.8426,17.4305,17.8188,3126600.0],["2012-06-13",17.5414,17.906,17.4463,17.6365,3765700.0],["2012-06-14",17.3829,17.8228,17.2799,17.7633,3624700.0],["2012-06-15",17.9416,18.3854,17.8624,18.3617,2550900.0],["2012-06-18",18.33,18.6192,18.2349,18.5677,3281000.0],["2012-06-19",18.9481,19.2175,18.8015,19.0392,4191800.0],["2012-06-20",19.3404,19.4355,18.9798,19.166,3695200.0],["2012-06-21",19.067,19.0947,18.1318,18.1675,4004800.0],["2012-06-22",18.532,18.5677,18.33,18.4369,4160000.0],["2012-06-25",17.9099,17.9496,17.585,17.7079,3486500.0],["2012-06-26",18.0288,18.1437,17.8109,17.9773,2615700.0],["2012-06-27",17.8743,18.0684,17.7673,18.0011,2142100.0],["2012-06-28",17.6445,18.0209,17.5771,18.0209,2677500.0],["2012-06-29",19.063,19.063,18.7341,18.9441,3188000.0],["2012-07-02",19.1343,19.1977,18.9124,19.0947,2893200.0],["2012-07-03",19.5107,19.693,19.4672,19.6019,2411000.0],["2012-07-05",19.4275,19.5623,19.2453,19.2849,2560400.0],["2012-07-06",18.9243,19.0749,18.75,19.0511,3868300.0],["2012-07-09",18.6668,18.7658,18.5518,18.7064,2089400.0],["2012-07-10",18.9243,18.9639,18.2269,18.3577,3241200.0],["2012-07-11",18.4845,18.75,18.4449,18.6073,3201900.0],["2012-07-12",18.0249,18.1873,17.6128,18.0645,3743900.0],["2012-07-13",18.2388,18.6945,18.2388,18.6113,2523200.0],["2012-07-16",18.4409,18.536,18.2745,18.3933,1787700.0],["2012-07-17",18.1675,18.3418,17.9139,18.33,2846000.0],["2012-07-18",17.7831,18.2269,17.7554,18.1279,4470700.0],["2012-07-19",18.3933,18.742,18.3498,18.5201,3862700.0],["2012-07-20",18.1358,18.1358,17.8545,17.9615,2705600.0],["2012-07-23",17.2205,17.5533,17.1214,17.4979,2910300.0],["2012-07-24",17.4146,17.478,16.9867,17.1888,3505600.0],["2012-07-25",17.3314,17.3592,16.8956,17.0541,2460600.0],["2012-07-26",17.6088,17.6484,17.3829,17.5097,4260400.0],["2012-07-27",17.8743,18.4211,17.6405,18.2943,4196300.0],["2012-07-30",18.223,18.4607,18.2032,18.3418,2253900.0],["2012-07-31",18.5201,18.6232,18.2586,18.3101,3466700.0],["2012-08-01",18.5479,18.7183,18.3458,18.4409,2599300.0],["2012-08-02",18.0724,18.2349,17.692,17.9099,3205300.0],["2012-08-03",18.6311,18.9362,18.5598,18.8569,5828800.0],["2012-08-06",19.1105,19.3721,19.0788,19.2215,2684600.0],["2012-08-07",19.3919,19.4989,19.2611,19.3404,2649400.0],["2012-08-08",19.8792,20.0536,19.7207,19.8753,3876700.0],["2012-08-09",19.8317,20.0576,19.7802,19.9823,2875800.0],["2012-08-10",19.7683,20.1011,19.7049,20.0893,2269700.0],["2012-08-13",19.9506,20.0774,19.8357,19.9506,2213400.0],["2012-08-14",19.804,19.9426,19.7247,19.7604,6048400.0],["2012-08-15",19.2722,19.3406,19.1074,19.1838,3284300.0],["2012-08-16",19.4049,19.4693,19.2079,19.4089,2595100.0],["2012-08-17",19.1355,19.224,19.0672,19.1074,2195400.0],["2012-08-20",18.9063,19.1436,18.85,19.0672,1905600.0],["2012-08-21",19.4371,19.5939,19.1194,19.1556,2400500.0],["2012-08-22",18.9385,19.1355,18.8058,19.0873,2481500.0],["2012-08-23",18.9827,19.0229,18.6972,18.7173,2459600.0],["2012-08-24",18.3836,18.6369,18.3153,18.5203,2211500.0],["2012-08-27",18.4922,18.5083,18.2469,18.259,1952100.0],["2012-08-28",18.1062,18.2389,18.078,18.1464,1906900.0],["2012-08-29",17.7644,17.8006,17.6036,17.6357,3409800.0],["2012-08-30",17.2497,17.3904,17.2135,17.2899,4841700.0],["2012-08-31",17.5674,17.6518,17.3342,17.6237,3670500.0],["2012-09-04",17.499,17.5191,17.2899,17.3543,2618100.0],["2012-09-05",17.3502,17.503,17.2296,17.4307,2682000.0],["2012-09-06",17.8931,18.3313,17.8931,18.3193,5318200.0],["2012-09-07",19.224,19.6221,19.1798,19.5577,5839500.0],["2012-09-10",19.8673,19.9598,19.421,19.4451,3512300.0],["2012-09-11",19.618,19.9236,19.606,19.8352,2844000.0],["2012-09-12",20.3418,20.3579,19.8392,19.996,3714900.0],["2012-09-13",19.6824,20.6997,19.5818,20.6152,4403300.0],["2012-09-14",21.3872,21.6727,21.3068,21.3832,5611700.0],["2012-09-17",21.2666,21.2706,20.7399,20.7801,3380900.0],["2012-09-18",20.6876,20.9811,20.5911,20.9289,2545300.0],["2012-09-19",20.6675,20.7399,20.4785,20.6755,2349100.0],["2012-09-20",20.0201,20.3056,19.8915,20.2373,3178700.0],["2012-09-21",20.1247,20.185,19.8231,19.8713,3341800.0],["2012-09-24",19.425,19.5135,19.3004,19.3848,4023600.0],["2012-09-25",19.228,19.3808,18.8621,18.8661,4524500.0],["2012-09-26",18.5646,18.8661,18.4399,18.7415,5466300.0],["2012-09-27",18.838,19.1074,18.7334,19.0712,3136200.0],["2012-09-28",18.9908,19.0672,18.7455,18.8018,2691400.0],["2012-10-01",18.9063,19.1757,18.8701,18.9345,3067700.0],["2012-10-02",19.3285,19.3728,18.8903,18.9868,2977400.0],["2012-10-03",19.0833,19.0993,18.7937,18.8219,2715300.0],["2012-10-04",18.9103,19.2602,18.9063,19.1355,3155900.0],["2012-10-05",19.606,19.7145,19.1556,19.228,3162700.0],["2012-10-08",19.1516,19.413,19.0591,19.3687,2505700.0],["2012-10-09",19.6381,19.7346,19.3929,19.425,3594000.0],["2012-10-10",19.5979,19.5979,19.2159,19.3969,2765800.0],["2012-10-11",19.795,19.9518,19.6582,19.803,2838700.0],["2012-10-12",19.6663,19.8151,19.5175,19.5778,1793000.0],["2012-10-15",19.2722,19.4652,19.1476,19.4371,2532400.0],["2012-10-16",19.6985,19.996,19.6422,19.9679,3330200.0],["2012-10-17",20.7358,20.9128,20.5428,20.8927,4848700.0],["2012-10-18",20.76,21.2666,20.7439,20.9449,5268600.0],["2012-10-19",20.8927,20.8967,20.4142,20.5067,2960600.0],["2012-10-22",20.6514,20.764,20.3981,20.6715,2333000.0],["2012-10-23",19.988,20.193,19.9196,20.0684,3226500.0],["2012-10-24",20.2775,20.3378,20.0322,20.0684,2171400.0],["2012-10-25",20.4504,20.5067,20.0282,20.2574,2534000.0],["2012-10-26",20.2694,20.3659,19.9759,20.0885,1958300.0],["2012-10-31",20.382,20.4182,20.0684,20.0965,2112800.0],["2012-11-01",20.4584,20.6675,20.4142,20.6313,2732600.0],["2012-11-02",21.0254,21.0455,20.5107,20.5549,3227600.0],["2012-11-05",20.2252,20.3096,20.185,20.2775,2748600.0],["2012-11-06",20.5107,20.7157,20.4142,20.5911,1864900.0],["2012-11-07",20.3981,20.4262,19.9839,20.0804,3279800.0],["2012-11-08",20.0081,20.0925,19.6944,19.7748,2175100.0],["2012-11-09",19.6341,19.992,19.6221,19.7226,2107200.0],["2012-11-12",19.8151,19.8311,19.5738,19.7105,1719700.0],["2012-11-13",19.4853,19.8231,19.429,19.5416,1776900.0],["2012-11-14",19.5738,19.614,19.0712,19.1275,4040900.0],["2012-11-15",19.228,19.3124,18.9345,19.043,2349700.0],["2012-11-16",18.9264,19.0873,18.7133,19.0028,2656400.0],["2012-11-19",19.3245,19.4492,19.2722,19.3567,2072800.0],["2012-11-20",19.2964,19.4492,19.1597,19.2441,2318400.0],["2012-11-21",19.1596,19.3486,19.1114,19.2803,1895500.0],["2012-11-23",19.2763,19.4451,19.2642,19.4411,937400.0],["2012-11-26",19.3366,19.3728,19.2079,19.3527,1282600.0],["2012-11-27",19.3366,19.413,18.9586,18.9787,4398600.0],["2012-11-28",18.9385,19.0832,18.7535,19.0672,5612800.0],["2012-11-29",19.8593,20.0,19.6824,19.9116,4127800.0],["2012-11-30",19.9719,20.0965,19.8995,20.0241,1908600.0],["2012-12-03",20.2453,20.2855,19.988,19.988,2016100.0],["2012-12-04",20.2574,20.3418,20.1448,20.2212,2225600.0],["2012-12-05",20.8122,21.0254,20.6956,20.8605,4137800.0],["2012-12-06",20.9007,20.961,20.7318,20.8605,3230800.0],["2012-12-07",21.0535,21.146,20.8444,21.0696,2688400.0],["2012-12-10",21.142,21.3872,21.1138,21.3229,2084000.0],["2012-12-11",21.3028,21.4958,21.2867,21.3832,2704700.0],["2012-12-12",21.5521,21.6687,21.3953,21.5079,2710400.0],["2012-12-13",21.4998,21.7169,21.4556,21.5722,3608800.0],["2012-12-14",21.6727,22.2759,21.6647,22.0829,4268900.0],["2012-12-17",22.312,22.7503,22.2759,22.6699,5067000.0],["2012-12-18",23.0318,23.462,22.9715,23.4098,6112900.0],["2012-12-19",23.3173,23.3293,22.9192,22.9755,4606400.0],["2012-12-20",23.076,23.08,22.8388,22.9835,2338000.0],["2012-12-21",22.6337,22.8629,22.6015,22.8307,1964000.0],["2012-12-24",22.6217,22.8428,22.6217,22.7342,661300.0],["2012-12-26",22.8951,23.0881,22.879,22.9031,1453000.0],["2012-12-27",23.1806,23.1966,22.7664,23.072,1655200.0],["2012-12-28",22.8991,23.0358,22.8106,22.9433,1813000.0],["2012-12-31",22.9755,23.466,22.8991,23.3575,1958200.0],["2013-01-02",24.2461,24.3064,23.9928,24.0933,2567800.0],["2013-01-03",23.7676,23.8038,23.4057,23.5143,2062600.0],["2013-01-04",23.2087,23.4862,23.2047,23.4339,2754200.0],["2013-01-07",23.068,23.269,23.0439,23.2007,2279600.0],["2013-01-08",22.879,22.9675,22.8508,22.8951,1645800.0],["2013-01-09",22.9554,23.0519,22.8629,22.9996,1752500.0],["2013-01-10",22.9876,23.0841,22.7302,23.0358,2301200.0],["2013-01-11",22.5171,22.5694,22.2678,22.3764,3056800.0],["2013-01-14",22.489,22.5573,22.3161,22.4407,2228100.0],["2013-01-15",22.3764,22.6498,22.3482,22.5292,1179400.0],["2013-01-16",22.2276,22.3402,21.9904,22.1271,2554400.0],["2013-01-17",22.1351,22.1593,21.8939,22.0426,3959700.0],["2013-01-18",22.6297,22.6297,22.2598,22.4568,3040000.0],["2013-01-22",22.6136,22.8307,22.5211,22.7262,1923200.0],["2013-01-23",22.501,22.5372,22.2477,22.308,2634000.0],["2013-01-24",22.4568,22.7503,22.3603,22.4487,2233900.0],["2013-01-25",22.3965,22.4447,22.1954,22.4367,2018300.0],["2013-01-28",22.3201,22.3321,22.0627,22.0627,1465400.0],["2013-01-29",22.493,22.7543,22.4568,22.682,1659900.0],["2013-01-30",22.7584,22.8509,22.3603,22.4729,2689600.0],["2013-01-31",22.7503,22.9031,22.6498,22.7061,1948700.0],["2013-02-01",23.1403,23.3816,23.0278,23.3213,2035700.0],["2013-02-04",22.875,22.9192,22.7061,22.7704,1748200.0],["2013-02-05",22.9192,22.9916,22.698,22.8348,1553600.0],["2013-02-06",22.8589,23.1524,22.8307,23.1162,1655500.0],["2013-02-07",23.1323,23.1564,22.8307,23.0318,1829500.0],["2013-02-08",23.2811,23.4218,23.08,23.1524,2433000.0],["2013-02-11",23.0077,23.1243,22.9152,23.1082,1333100.0],["2013-02-12",22.887,23.1564,22.8709,23.0398,799100.0],["2013-02-13",23.5022,23.6832,23.4098,23.4701,2400000.0],["2013-02-14",23.2208,23.466,23.2208,23.3816,1713400.0],["2013-02-15",23.3776,23.4299,23.1444,23.2288,1127800.0],["2013-02-19",23.1323,23.1846,22.9192,23.1042,2027400.0],["2013-02-20",22.497,22.5252,22.1995,22.2196,5021300.0],["2013-02-21",21.6003,21.8054,21.4475,21.5762,4997100.0],["2013-02-22",21.5843,21.6325,21.2626,21.54,2649300.0],["2013-02-25",21.3269,21.54,21.2706,21.3189,5358000.0],["2013-02-26",21.4234,21.528,21.2666,21.4315,1964300.0],["2013-02-27",21.2465,21.7974,21.1942,21.6727,2145500.0],["2013-02-28",21.4556,21.7129,21.4395,21.5682,1651600.0],["2013-03-01",20.7801,20.9007,20.7117,20.8082,2893700.0],["2013-03-04",20.1367,20.3699,20.0603,20.2976,5717100.0],["2013-03-05",20.9047,21.0012,20.6997,20.7479,3143800.0],["2013-03-06",20.8929,21.1345,20.77,21.0444,2904400.0],["2013-03-07",21.1959,21.4785,21.1795,21.3269,2181400.0],["2013-03-08",20.9953,21.0731,20.8519,20.942,3216900.0],["2013-03-11",20.9215,21.1509,20.8642,21.0853,1240200.0],["2013-03-12",21.0731,21.2573,20.9748,21.0485,2257600.0],["2013-03-13",20.8478,20.856,20.4916,20.5816,2534400.0],["2013-03-14",20.3769,20.5161,20.2459,20.4097,4295400.0],["2013-03-15",20.5653,20.639,20.3933,20.467,2556000.0],["2013-03-18",20.2827,20.3974,20.1599,20.1762,2658500.0],["2013-03-19",19.5251,19.6316,19.0419,19.1975,8277400.0],["2013-03-20",19.435,19.4965,19.3409,19.4473,2533900.0],["2013-03-21",19.3409,19.5988,19.3122,19.4309,2494600.0],["2013-03-22",19.4555,19.5006,19.3654,19.4309,2115800.0],["2013-03-25",19.39,19.4391,19.0092,19.1156,3108700.0],["2013-03-26",19.1607,19.3122,19.1074,19.3081,2174500.0],["2013-03-27",19.2057,19.4965,19.1566,19.476,3214800.0],["2013-03-28",19.3368,19.4391,19.1689,19.2794,2292700.0],["2013-04-01",19.2262,19.2549,19.001,19.0337,1768000.0],["2013-04-02",19.1238,19.218,18.8535,18.9232,2132300.0],["2013-04-03",18.874,18.9355,18.5874,18.6365,4286000.0],["2013-04-04",18.8044,18.8535,18.6365,18.7798,3088700.0],["2013-04-05",18.4399,18.7471,18.3744,18.7225,3840300.0],["2013-04-08",18.5669,18.8658,18.5546,18.8249,2679300.0],["2013-04-09",19.3327,20.0657,19.2999,19.9019,7249400.0],["2013-04-10",19.9019,19.9428,19.6193,19.7667,3068800.0],["2013-04-11",19.7258,19.82,19.5825,19.7381,2615700.0],["2013-04-12",19.5128,19.5579,19.2917,19.4883,2622700.0],["2013-04-15",18.6283,18.657,18.3007,18.3417,3958900.0],["2013-04-16",18.9723,18.9846,18.5137,18.702,3675100.0],["2013-04-17",18.0059,18.0141,17.6865,17.7479,5383500.0],["2013-04-18",18.0182,18.1942,17.883,17.9731,2874400.0],["2013-04-19",18.4277,18.4481,18.0796,18.2966,2202300.0],["2013-04-22",18.1861,18.3089,17.9035,18.2434,1787800.0],["2013-04-23",18.2761,18.3171,18.0386,18.1246,2535200.0],["2013-04-24",18.7594,18.9068,18.6897,18.8781,2174200.0],["2013-04-25",19.1033,19.3859,18.9682,19.0337,3715100.0],["2013-04-26",18.8781,18.9395,18.5423,18.6488,2990200.0],["2013-04-29",18.9805,19.0255,18.7594,18.9559,2274200.0],["2013-04-30",18.6652,18.8617,18.4195,18.8617,3999700.0],["2013-05-01",18.7143,18.7348,18.2802,18.3539,2786600.0],["2013-05-02",18.4195,18.6037,18.2843,18.444,2535100.0],["2013-05-03",19.2794,19.4801,19.1893,19.2221,3098600.0],["2013-05-06",19.3122,19.3982,19.1033,19.3654,1789900.0],["2013-05-07",19.562,19.607,19.3654,19.435,2914200.0],["2013-05-08",19.5456,19.992,19.521,19.8773,3007100.0],["2013-05-09",19.6357,19.734,19.3122,19.3818,2799800.0],["2013-05-10",19.2958,19.3245,19.001,19.2344,2651500.0],["2013-05-13",19.0255,19.0255,18.7798,18.9232,1723600.0],["2013-05-14",18.5423,18.6816,18.3867,18.5628,7134600.0],["2013-05-15",18.1205,18.2557,18.0878,18.1738,3354900.0],["2013-05-16",17.8134,18.0837,17.7315,17.9199,8054500.0],["2013-05-17",18.1533,18.2188,17.969,18.0182,5715300.0],["2013-05-20",18.0182,18.3417,17.9404,18.2516,6168600.0],["2013-05-21",18.5423,18.6611,18.4031,18.4195,6698300.0],["2013-05-22",18.5996,18.9682,18.3048,18.3826,5229700.0],["2013-05-23",17.9567,18.1697,17.8175,18.096,4050100.0],["2013-05-24",17.7479,17.9322,17.7397,17.8298,2545000.0],["2013-05-28",17.8339,17.8789,17.6168,17.6332,2779700.0],["2013-05-29",17.7725,17.9199,17.5964,17.7561,5292300.0],["2013-05-30",17.9731,18.2761,17.9281,18.2393,3833000.0],["2013-05-31",18.1287,18.1369,17.4817,17.494,4992100.0],["2013-06-03",18.0427,18.1656,17.8503,18.1287,4672100.0],["2013-06-04",18.141,18.227,17.924,18.0386,3125300.0],["2013-06-05",17.8339,17.9035,17.5677,17.58,3231900.0],["2013-06-06",17.5145,17.7766,17.3957,17.7643,2902200.0],["2013-06-07",17.7725,17.8953,17.6701,17.752,2957700.0],["2013-06-10",17.4776,17.4981,17.3711,17.4244,2594200.0],["2013-06-11",17.0149,17.277,16.9944,17.1869,3101200.0],["2013-06-12",17.3793,17.4121,17.1582,17.236,3595500.0],["2013-06-13",17.7233,17.9363,17.6414,17.8544,3877400.0],["2013-06-14",18.0468,18.0591,17.6046,17.7356,4046700.0],["2013-06-17",17.9895,18.0386,17.8544,17.9813,3241600.0],["2013-06-18",17.8871,18.0591,17.838,18.0591,3234300.0],["2013-06-19",17.924,18.0632,17.625,17.7725,4746600.0],["2013-06-20",16.9862,17.2073,16.9002,17.064,8445900.0],["2013-06-21",17.0313,17.1418,16.8552,17.0067,3435300.0],["2013-06-24",16.5644,16.6832,16.2778,16.5194,3335900.0],["2013-06-25",16.7037,16.978,16.6381,16.9125,4211400.0],["2013-06-26",16.7118,16.8388,16.6299,16.8306,4194500.0],["2013-06-27",16.7978,17.1213,16.7978,16.9657,4084900.0],["2013-06-28",16.7937,16.9289,16.6381,16.8224,2756600.0],["2013-07-01",17.1295,17.1869,16.9739,17.0149,1731700.0],["2013-07-02",16.8429,16.9371,16.4702,16.6627,2130500.0],["2013-07-03",16.4825,16.6463,16.3638,16.5685,1422100.0],["2013-07-05",16.3883,16.417,16.028,16.3392,2678500.0],["2013-07-08",16.3474,16.4743,16.2982,16.3842,2394000.0],["2013-07-09",16.8142,16.8265,16.5767,16.6996,2265200.0],["2013-07-10",16.6422,16.7323,16.4784,16.6013,2616300.0],["2013-07-11",17.711,17.7725,17.5268,17.7479,5166100.0],["2013-07-12",17.3752,17.4244,17.1459,17.2647,2972200.0],["2013-07-15",17.4858,17.5186,17.2524,17.3138,2166300.0],["2013-07-16",17.9567,18.01,17.752,17.9936,3815700.0],["2013-07-17",18.3826,18.4277,18.0509,18.2557,3642800.0],["2013-07-18",18.272,18.4236,18.2311,18.2639,2134500.0],["2013-07-19",18.182,18.2516,18.0509,18.1615,2661200.0],["2013-07-22",18.1082,18.3949,18.0714,18.3007,2758700.0],["2013-07-23",18.7266,19.0092,18.6938,18.8781,4241600.0],["2013-07-24",18.9723,18.9723,18.3867,18.5055,3326800.0],["2013-07-25",18.272,18.485,18.2516,18.485,2852200.0],["2013-07-26",18.3867,18.6037,18.3376,18.5915,2369700.0],["2013-07-29",18.4809,18.616,18.4277,18.5546,2021500.0],["2013-07-30",18.5505,18.571,18.3499,18.4318,2333100.0],["2013-07-31",18.3785,18.6856,18.268,18.4236,3034400.0],["2013-08-01",18.8208,18.874,18.6897,18.7553,2649500.0],["2013-08-02",18.9395,19.0255,18.8494,18.9191,2690500.0],["2013-08-05",19.1197,19.1443,18.9969,19.0788,2326800.0],["2013-08-06",18.8454,18.8863,18.657,18.7635,2178700.0],["2013-08-07",18.657,18.8454,18.6324,18.7962,2255300.0],["2013-08-08",18.9477,19.5907,18.9477,19.4228,5819500.0],["2013-08-09",19.82,20.6185,19.7831,20.3974,9243000.0],["2013-08-12",20.2745,20.4957,20.2377,20.3687,4571500.0],["2013-08-13",20.6185,20.6963,20.426,20.5325,3542900.0],["2013-08-14",20.7537,20.862,20.5871,20.662,2178000.0],["2013-08-15",20.1164,20.4705,19.9665,20.333,3889000.0],["2013-08-16",20.2331,20.2705,20.1081,20.1456,2119100.0],["2013-08-19",19.9957,20.0873,19.8124,19.8207,2022800.0],["2013-08-20",19.8499,19.9998,19.7624,19.879,2046700.0],["2013-08-21",19.6042,19.6833,19.3043,19.3209,2971800.0],["2013-08-22",19.7624,19.8832,19.7333,19.7541,2347800.0],["2013-08-23",20.0831,20.0873,19.8416,19.8582,1853900.0],["2013-08-26",19.8665,19.904,19.6666,19.7499,1096900.0],["2013-08-27",19.3959,19.5542,19.0919,19.1169,2784000.0],["2013-08-28",18.9669,19.3876,18.9336,19.2418,2460400.0],["2013-08-29",18.9878,19.096,18.8128,18.867,2341900.0],["2013-08-30",18.8711,18.9253,18.742,18.7878,1384900.0],["2013-09-03",19.9665,20.0123,19.7458,19.8291,3742500.0],["2013-09-04",19.8207,20.1289,19.8041,20.1289,1803400.0],["2013-09-05",20.0123,20.1789,19.9957,20.0831,805600.0],["2013-09-06",20.2206,20.3164,19.9832,20.0373,1480200.0],["2013-09-09",20.4746,20.5954,20.4496,20.5496,2660900.0],["2013-09-10",20.9869,21.216,20.9203,21.166,4077200.0],["2013-09-11",21.166,21.3243,20.9661,21.216,4293400.0],["2013-09-12",20.9328,21.0952,20.8453,20.9244,4830300.0],["2013-09-13",20.5912,20.8328,20.5496,20.8203,1914000.0],["2013-09-16",21.1535,21.1618,20.9078,20.9286,1370700.0],["2013-09-17",20.9536,21.0286,20.8328,20.9494,1279500.0],["2013-09-18",20.7662,21.6325,20.5912,21.6116,3865500.0],["2013-09-19",21.4617,21.4784,20.9369,21.0785,4644500.0],["2013-09-20",20.8203,20.8286,20.5204,20.5579,2902500.0],["2013-09-23",20.6704,20.8161,20.6079,20.6454,1649200.0],["2013-09-24",20.6787,20.762,20.4621,20.4704,3455100.0],["2013-09-25",20.9619,21.0286,20.7828,20.7995,3502800.0],["2013-09-26",20.9869,21.1118,20.8411,20.9286,2823800.0],["2013-09-27",20.5621,20.637,20.4455,20.6079,2715700.0],["2013-09-30",20.1123,20.433,20.0998,20.308,2216100.0],["2013-10-01",20.0623,20.2664,20.0331,20.2081,2418100.0],["2013-10-02",20.1997,20.5121,20.1747,20.4413,2255100.0],["2013-10-03",20.3538,20.4205,20.0456,20.1414,1859600.0],["2013-10-04",19.9957,20.2539,19.9957,20.2372,1461000.0],["2013-10-07",19.8291,20.2247,19.8291,20.0956,2452000.0],["2013-10-08",20.0165,20.0665,19.8332,19.8499,2231600.0],["2013-10-09",19.7416,19.879,19.5167,19.7791,2238500.0],["2013-10-10",19.9998,20.2997,19.979,20.2539,2454500.0],["2013-10-11",20.2872,20.6162,20.258,20.5246,2423200.0],["2013-10-14",20.5579,20.9161,20.5288,20.8328,2341200.0],["2013-10-15",21.2451,21.5034,21.1452,21.3784,5517200.0],["2013-10-16",21.4325,21.4992,21.2909,21.3784,1947700.0],["2013-10-17",21.3368,21.5533,21.3368,21.4992,1975400.0],["2013-10-18",21.7574,21.7907,21.5867,21.6033,2136300.0],["2013-10-21",21.8282,21.9032,21.7199,21.7699,1757100.0],["2013-10-22",21.9198,22.2364,21.899,22.0198,2485500.0],["2013-10-23",21.5325,21.7199,21.5075,21.6283,2511900.0],["2013-10-24",21.7907,21.8657,21.7241,21.7657,1602900.0],["2013-10-25",21.6658,21.7782,21.5908,21.7657,1098800.0],["2013-10-28",21.4117,21.6116,21.3742,21.5742,2286900.0],["2013-10-29",21.4659,21.5575,21.3243,21.4575,1472500.0],["2013-10-30",21.4492,21.5741,21.091,21.2868,2120600.0],["2013-10-31",21.3992,21.4242,21.1119,21.116,1888300.0],["2013-11-01",21.1285,21.4034,21.0036,21.3118,2555100.0],["2013-11-04",21.7241,21.974,21.6325,21.974,4542800.0],["2013-11-05",22.3197,22.3613,22.1198,22.1572,3440100.0],["2013-11-06",22.3821,22.4446,22.1822,22.2905,2251100.0],["2013-11-07",22.4238,22.4238,21.8032,21.899,3084800.0],["2013-11-08",21.7741,22.1531,21.6866,22.1447,2234700.0],["2013-11-11",21.8074,21.8574,21.7324,21.8282,2273600.0],["2013-11-12",21.6241,21.7324,21.5367,21.6075,3478300.0],["2013-11-13",21.1077,21.6075,21.1035,21.5991,5297500.0],["2013-11-14",21.5117,21.7324,21.4159,21.5533,5803500.0],["2013-11-15",21.8074,21.899,21.6699,21.8657,2603300.0],["2013-11-18",21.9448,22.0406,21.7866,21.8032,1747500.0],["2013-11-19",21.9573,21.9865,21.6241,21.7616,1630500.0],["2013-11-20",22.203,22.328,21.8782,21.9698,2037300.0],["2013-11-21",21.9823,21.9906,21.6783,21.7449,2107800.0],["2013-11-22",21.645,21.6658,21.4617,21.545,1711500.0],["2013-11-25",21.3909,21.4159,21.2118,21.3034,1209300.0],["2013-11-26",20.9536,20.9994,20.862,20.8994,1782200.0],["2013-11-27",21.3243,21.3701,21.1577,21.216,1545100.0],["2013-11-29",22.3447,22.403,22.0823,22.0948,3043600.0],["2013-12-02",22.0781,22.1198,21.7866,21.8116,1916900.0],["2013-12-03",21.7949,22.0614,21.7033,21.8157,2066100.0],["2013-12-04",22.0823,22.403,22.0781,22.328,2350400.0],["2013-12-05",22.3447,22.3696,22.0823,22.1239,2088700.0],["2013-12-06",22.5362,22.5612,22.3405,22.4238,2148500.0],["2013-12-09",22.2489,22.5071,22.2405,22.4363,1529100.0],["2013-12-10",22.4071,22.4738,22.1322,22.1989,1373900.0],["2013-12-11",22.203,22.2239,21.6699,21.6908,2157100.0],["2013-12-12",21.8699,21.8782,21.5158,21.6824,2380000.0],["2013-12-13",21.4784,21.62,21.4742,21.5658,2373500.0],["2013-12-16",21.7782,22.0198,21.7782,21.8365,2090700.0],["2013-12-17",22.0406,22.1822,21.9115,22.0781,2784800.0],["2013-12-18",22.1989,22.5029,21.8032,22.4321,4629500.0],["2013-12-19",22.2863,22.4738,22.2447,22.3613,1670600.0],["2013-12-20",22.4529,22.5945,22.3905,22.4196,2051500.0],["2013-12-23",22.4821,22.6362,22.4404,22.5029,1243300.0],["2013-12-24",22.5987,22.782,22.5946,22.7778,477900.0],["2013-12-26",22.657,22.8611,22.6529,22.8028,823400.0],["2013-12-27",23.1943,23.3067,23.0735,23.1693,1712700.0],["2013-12-30",23.3234,23.6191,23.3109,23.4025,2051300.0],["2013-12-31",23.3526,23.5566,23.3526,23.5025,1037300.0],["2014-01-02",23.1776,23.2276,22.9652,23.0735,1295600.0],["2014-01-03",23.036,23.1193,22.9111,22.9527,1224900.0],["2014-01-06",22.5862,22.5945,22.2697,22.2988,2495200.0],["2014-01-07",22.1739,22.2239,21.7574,21.899,3204500.0],["2014-01-08",21.9532,21.974,21.8116,21.8365,2344800.0],["2014-01-09",21.6075,21.62,21.2618,21.3826,2707300.0],["2014-01-10",21.62,21.6866,21.5075,21.6325,1757000.0],["2014-01-13",21.5742,21.7699,21.3951,21.4659,1651700.0],["2014-01-14",21.6075,21.7866,21.5242,21.7407,2157700.0],["2014-01-15",21.8948,22.1656,21.8948,22.0698,2311300.0],["2014-01-16",22.9861,22.9902,22.6112,22.8611,3654700.0],["2014-01-17",23.2193,23.2443,22.8736,22.9236,3215000.0],["2014-01-21",22.303,22.3405,22.0906,22.1906,2338500.0],["2014-01-22",22.4196,22.5071,22.278,22.4321,2397100.0],["2014-01-23",22.3696,22.3863,22.0656,22.1781,2964200.0],["2014-01-24",21.8615,21.8657,21.2909,21.3159,3846700.0],["2014-01-27",21.8074,21.8199,21.3867,21.6366,4768400.0],["2014-01-28",22.1447,22.3488,22.0365,22.3488,5083500.0],["2014-01-29",22.1114,22.5196,22.0531,22.1531,3628000.0],["2014-01-30",22.328,22.403,22.0614,22.3363,2680800.0],["2014-01-31",21.9573,22.2489,21.9532,22.1364,2190500.0],["2014-02-03",22.1864,22.1947,21.5408,21.5617,2284400.0],["2014-02-04",21.8532,22.1156,21.8282,22.1031,1883100.0],["2014-02-05",22.0906,22.2988,21.999,22.1781,2517800.0],["2014-02-06",22.5196,22.8819,22.5196,22.8819,3512200.0],["2014-02-07",23.1402,23.4067,23.011,23.3942,3828000.0],["2014-02-10",23.2068,23.2318,23.0319,23.0777,1765300.0],["2014-02-11",23.3151,23.9481,23.3067,23.8648,2739300.0],["2014-02-12",24.2314,24.2938,24.0897,24.1522,4902700.0],["2014-02-13",24.2314,24.3355,23.8773,24.2272,7931300.0],["2014-02-14",24.3438,24.552,24.3188,24.5312,2442500.0],["2014-02-18",24.8436,25.006,24.677,24.9102,2974000.0],["2014-02-19",24.777,25.2434,24.7603,24.9061,2376900.0],["2014-02-20",24.652,25.0393,24.6437,24.9602,3170900.0],["2014-02-21",25.2059,25.2434,24.8353,24.8602,2631700.0],["2014-02-24",24.4313,24.5979,24.3938,24.4688,2763900.0],["2014-02-25",23.8982,23.9398,23.565,23.6774,4881200.0],["2014-02-26",23.6566,23.7316,23.5192,23.5441,2688400.0],["2014-02-27",23.9023,24.0689,23.8607,24.0231,2889500.0],["2014-02-28",23.8274,24.0606,23.7857,23.8648,2274800.0],["2014-03-03",23.2151,23.3359,23.1152,23.2234,3644400.0],["2014-03-04",23.4525,23.5775,23.39,23.49,2779200.0],["2014-03-05",23.2335,23.3439,23.1613,23.2122,2524600.0],["2014-03-06",23.4756,23.6624,23.4586,23.5095,1544600.0],["2014-03-07",22.9786,22.9914,22.4307,22.677,5026500.0],["2014-03-10",22.1376,22.2905,21.9168,22.2353,4050900.0],["2014-03-11",22.4349,22.5921,21.9932,22.0569,4400400.0],["2014-03-12",22.1843,22.5326,22.1716,22.4179,4038600.0],["2014-03-13",22.7153,22.8172,21.9083,21.9125,7944600.0],["2014-03-14",22.0739,22.2948,22.0697,22.1334,3515800.0],["2014-03-17",22.5666,22.7238,22.3755,22.4349,2255200.0],["2014-03-18",22.3882,22.66,22.3457,22.4562,1699500.0],["2014-03-19",22.2438,22.3755,21.8403,21.8743,3215200.0],["2014-03-20",21.8658,22.2311,21.7469,22.0867,2770200.0],["2014-03-21",22.4732,22.5369,22.2693,22.3627,2176600.0],["2014-03-24",22.6473,22.6685,22.2438,22.4222,2249400.0],["2014-03-25",23.0763,23.2207,22.9489,23.2122,4739600.0],["2014-03-26",23.4076,23.4586,22.9786,23.0508,3188700.0],["2014-03-27",23.0211,23.123,22.9489,23.1145,1860800.0],["2014-03-28",23.3949,23.4671,23.0933,23.2504,3777200.0],["2014-03-31",23.7049,23.7644,23.518,23.7134,4285600.0],["2014-04-01",23.8961,23.9513,23.7941,23.8536,2313700.0],["2014-04-02",23.9555,24.0022,23.8111,23.947,1908700.0],["2014-04-03",23.4331,23.4883,23.2377,23.4713,3427500.0],["2014-04-04",23.9215,24.0192,23.4543,23.4883,2667900.0],["2014-04-07",23.6115,23.7262,23.4203,23.637,2364800.0],["2014-04-08",23.8026,24.5459,23.7686,24.3505,4102400.0],["2014-04-09",24.393,24.4057,24.0787,24.2741,3248200.0],["2014-04-10",24.0702,24.1849,23.8069,23.9088,1914100.0],["2014-04-11",23.6497,23.7771,23.6157,23.6625,1960200.0],["2014-04-14",23.9555,24.2359,23.8791,24.1509,1567100.0],["2014-04-15",23.654,23.654,23.1825,23.5563,3403200.0],["2014-04-16",23.7304,23.7431,23.3779,23.586,3903600.0],["2014-04-17",23.4968,23.6072,23.4118,23.4713,2423500.0],["2014-04-21",23.4926,23.5053,23.0975,23.3014,1871300.0],["2014-04-22",23.3651,23.4076,23.1612,23.3481,2229300.0],["2014-04-23",23.3057,23.3099,23.0848,23.2207,2245600.0],["2014-04-24",23.3821,23.4628,23.2717,23.3991,1920900.0],["2014-04-25",23.3354,23.4076,23.2037,23.3864,1989400.0],["2014-04-28",22.9107,22.9149,22.6048,22.796,3249800.0],["2014-04-29",22.8087,23.0381,22.8002,22.9659,1784900.0],["2014-04-30",22.9022,23.1485,22.7917,23.0593,2470200.0],["2014-05-01",22.8554,22.9871,22.7705,22.8767,2032900.0],["2014-05-02",22.9234,23.2589,22.8894,23.1952,1085400.0],["2014-05-05",23.0253,23.1782,22.9701,23.1018,1269900.0],["2014-05-06",23.0423,23.3311,23.0296,23.1697,1897700.0],["2014-05-07",23.1358,23.4501,23.0551,23.3651,2204800.0],["2014-05-08",23.191,23.2165,22.9999,23.0678,2182800.0],["2014-05-09",23.0806,23.0806,22.8215,22.9871,1389700.0],["2014-05-12",23.8366,24.1382,23.8111,23.947,3356700.0],["2014-05-13",23.6879,23.913,23.6709,23.8069,1319600.0],["2014-05-14",23.9725,24.1721,23.9215,23.9555,3878600.0],["2014-05-15",24.1467,24.1509,23.9385,24.0999,2019100.0],["2014-05-16",23.518,23.5435,23.2972,23.4373,2073800.0],["2014-05-19",23.0933,23.1188,22.8979,23.1145,2574500.0],["2014-05-20",22.9489,22.9531,22.5624,22.6728,2937700.0],["2014-05-21",22.9022,22.9107,22.7153,22.8215,2213400.0],["2014-05-22",23.123,23.2292,23.0423,23.0636,2131500.0],["2014-05-23",23.0933,23.3396,23.089,23.1995,1203100.0],["2014-05-27",23.1443,23.225,23.0551,23.1825,1440900.0],["2014-05-28",22.6813,22.7025,22.4944,22.5156,3483200.0],["2014-05-29",22.5411,22.762,22.5114,22.728,1116800.0],["2014-05-30",21.9677,22.0229,21.7341,21.8233,5724600.0],["2014-06-02",22.1164,22.3245,22.0654,22.316,3140200.0],["2014-06-03",22.1079,22.2141,22.0017,22.1758,5349700.0],["2014-06-04",22.2183,22.3585,22.2056,22.316,2096500.0],["2014-06-05",22.3967,22.5326,22.3457,22.4944,2439100.0],["2014-06-06",22.728,22.7493,22.5071,22.711,1863600.0],["2014-06-09",22.6855,22.7747,22.5666,22.6516,2314100.0],["2014-06-10",22.4859,22.5029,22.35,22.4477,2385400.0],["2014-06-11",22.4774,22.6176,22.4604,22.5454,1264200.0],["2014-06-12",21.8998,22.0229,21.7638,21.7893,5956200.0],["2014-06-13",21.8191,21.9253,21.7341,21.9168,2746800.0],["2014-06-16",21.8913,21.9635,21.8403,21.87,1152100.0],["2014-06-17",21.8021,22.1291,21.7681,22.1206,2402900.0],["2014-06-18",22.1843,22.5029,22.1419,22.4647,1472800.0],["2014-06-19",22.5751,22.6346,22.3203,22.4392,1535300.0],["2014-06-20",22.5199,22.5199,22.248,22.35,1829100.0],["2014-06-23",22.6473,22.796,22.5454,22.762,2041800.0],["2014-06-24",22.4604,22.5029,22.1461,22.2183,2604100.0],["2014-06-25",22.1971,22.4986,22.1886,22.4519,2422400.0],["2014-06-26",22.7323,22.8597,22.6643,22.8469,1724600.0],["2014-06-27",22.6133,22.7195,22.5071,22.694,1390800.0],["2014-06-30",22.6431,23.1018,22.5326,23.0551,2184400.0],["2014-07-01",23.2887,23.4926,23.2887,23.3099,2068700.0],["2014-07-02",23.4203,23.7899,23.4203,23.7432,1907600.0],["2014-07-03",23.9768,24.1424,23.9258,24.0702,1561700.0],["2014-07-07",23.7729,23.9173,23.7644,23.8366,2080200.0],["2014-07-08",24.0107,24.049,23.7346,23.8026,1586700.0],["2014-07-09",23.7814,23.9003,23.7092,23.8408,928100.0],["2014-07-10",23.4331,23.5945,23.2929,23.4288,1879600.0],["2014-07-11",23.191,23.4968,23.174,23.4288,1457900.0],["2014-07-14",23.5648,23.6879,23.5435,23.6582,1617400.0],["2014-07-15",23.8833,23.9598,23.6115,23.93,2466800.0],["2014-07-16",24.3463,24.4227,24.2698,24.3803,2634000.0],["2014-07-17",24.1169,24.2783,23.93,23.9513,1778300.0],["2014-07-18",23.8408,24.0065,23.8323,24.0022,1429300.0],["2014-07-21",23.9725,24.0107,23.8536,23.9768,1152300.0],["2014-07-22",24.2401,24.427,24.1849,24.427,2482400.0],["2014-07-23",24.4015,24.6776,24.3718,24.6181,2487900.0],["2014-07-24",24.6478,24.9239,24.5969,24.8135,2266000.0],["2014-07-25",24.8645,24.8985,24.6224,24.7371,1870100.0],["2014-07-28",24.873,25.0089,24.6224,24.8687,1481700.0],["2014-07-29",25.0853,25.2,24.9919,25.0131,1938700.0],["2014-07-30",24.8815,24.9154,24.6054,24.7668,2310100.0],["2014-07-31",24.5332,24.5926,24.2274,24.3335,2805300.0],["2014-08-01",24.0532,24.2358,23.9173,24.0575,2042700.0],["2014-08-04",24.1721,24.4992,24.0787,24.3972,2025000.0],["2014-08-05",24.1169,24.1424,23.8791,24.0447,2768900.0],["2014-08-06",23.9045,24.4227,23.9045,24.2826,2177400.0],["2014-08-07",24.7455,24.9112,23.9513,24.2486,3027500.0],["2014-08-08",24.0957,24.4312,24.0277,24.4142,1421500.0],["2014-08-11",24.856,25.149,24.8262,25.0811,3383600.0],["2014-08-12",24.9834,25.1958,24.8984,25.1363,2114200.0],["2014-08-13",24.7253,24.885,24.6389,24.8203,4216800.0],["2014-08-14",24.4663,24.5051,24.3497,24.4835,3534800.0],["2014-08-15",24.7469,24.8894,24.5958,24.7512,2324400.0],["2014-08-18",24.7685,24.8937,24.7167,24.8721,1465500.0],["2014-08-19",24.5483,24.6994,24.436,24.6001,3521200.0],["2014-08-20",24.7555,24.9671,24.721,24.8376,1807500.0],["2014-08-21",24.6605,24.7296,24.5612,24.7167,1196600.0],["2014-08-22",24.3713,24.4231,24.1727,24.3065,1401600.0],["2014-08-25",24.4706,24.5612,24.3195,24.3497,1687300.0],["2014-08-26",23.9352,24.1727,23.9352,24.1511,2409900.0],["2014-08-27",24.0475,24.0863,23.8532,24.0432,1659200.0],["2014-08-28",23.1193,23.2358,23.0156,23.1797,4797100.0],["2014-08-29",23.2013,23.2358,23.0588,23.2013,1785600.0],["2014-09-02",23.3135,23.3135,23.0847,23.1106,2054800.0],["2014-09-03",23.2963,23.3956,23.1063,23.1927,1437300.0],["2014-09-04",23.0243,23.2099,22.7911,22.8688,3614500.0],["2014-09-05",22.7393,22.8861,22.6357,22.8645,2434000.0],["2014-09-08",22.64,22.6659,22.3724,22.3896,3246600.0],["2014-09-09",22.3637,22.5494,22.286,22.5062,2852100.0],["2014-09-10",22.5709,22.6357,22.4026,22.6271,2861000.0],["2014-09-11",22.5969,22.735,22.4371,22.6573,3435400.0],["2014-09-12",22.7177,22.7177,22.4587,22.571,3167200.0],["2014-09-15",22.7696,22.8516,22.6962,22.735,2197800.0],["2014-09-16",22.5321,23.3265,22.5191,23.2013,4563900.0],["2014-09-17",23.0761,23.089,22.7696,22.7998,2977000.0],["2014-09-18",22.83,22.9509,22.83,22.9379,1746700.0],["2014-09-19",22.6616,22.6832,22.2644,22.3119,3253600.0],["2014-09-22",21.8111,21.8197,21.5737,21.66,3687600.0],["2014-09-23",21.8716,22.0399,21.8456,21.9881,2890100.0],["2014-09-24",22.4198,22.4976,22.2428,22.3465,3203100.0],["2014-09-25",22.0054,22.014,21.647,21.85,3392200.0],["2014-09-26",21.6686,21.85,21.6557,21.7895,1869800.0],["2014-09-29",21.2887,21.4787,21.2801,21.3146,1915900.0],["2014-09-30",21.2714,21.3664,21.1333,21.2326,2879400.0],["2014-10-01",21.1937,21.2714,20.9433,20.9951,2885200.0],["2014-10-02",21.1031,21.2067,20.7793,21.1506,3024900.0],["2014-10-03",20.6066,20.6195,20.218,20.3648,5175400.0],["2014-10-06",20.844,24.531,20.667,22.2212,19088900.0],["2014-10-07",21.9234,21.9838,20.9563,21.3189,12196900.0],["2014-10-08",20.9735,21.5909,20.6972,21.5089,7311900.0],["2014-10-09",21.5391,21.5564,20.9994,21.1333,4669000.0],["2014-10-10",20.7145,21.0038,20.5073,20.6152,5052700.0],["2014-10-13",21.3664,21.8284,21.3448,21.4225,4988000.0],["2014-10-14",21.8241,22.286,21.7507,21.9277,4300700.0],["2014-10-15",21.3707,21.7895,21.1031,21.6514,6169600.0],["2014-10-16",21.0513,21.7248,21.0081,21.5003,5618000.0],["2014-10-17",21.5348,21.7204,21.4053,21.5564,3704400.0],["2014-10-20",21.6384,21.7291,21.47,21.6729,1596300.0],["2014-10-21",21.8931,22.0917,21.8802,21.9708,1899600.0],["2014-10-22",21.5564,21.6168,21.306,21.3448,2778600.0],["2014-10-23",21.2801,21.3578,21.1592,21.224,1925700.0],["2014-10-24",21.0038,21.2196,20.9174,21.1721,2595300.0],["2014-10-27",20.7404,20.9649,20.6843,20.9001,2141200.0],["2014-10-28",21.2283,21.3103,21.116,21.2714,1791800.0],["2014-10-29",21.2326,21.2758,20.5764,20.7188,2427300.0],["2014-10-30",20.3821,20.585,20.2137,20.4339,3304800.0],["2014-10-31",20.3432,20.7965,20.2353,20.7102,2874800.0],["2014-11-03",20.7275,20.7663,20.4814,20.572,1902300.0],["2014-11-04",20.6023,20.6023,20.3605,20.503,2325100.0],["2014-11-05",20.5461,20.7749,20.4166,20.5634,2514400.0],["2014-11-06",20.4339,20.503,20.2698,20.3432,2289900.0],["2014-11-07",20.7231,21.0167,20.7015,20.8829,2559900.0],["2014-11-10",20.939,20.9606,20.6368,20.7361,1875400.0],["2014-11-11",20.3605,20.6282,20.313,20.5893,3168500.0],["2014-11-12",20.5677,20.7188,20.4814,20.585,1555600.0],["2014-11-13",20.6454,20.8181,20.4641,20.585,1520700.0],["2014-11-14",20.3605,20.8268,20.3432,20.7534,2216900.0],["2014-11-17",20.8009,20.8958,20.6282,20.8095,1104900.0],["2014-11-18",20.49,20.4986,20.2698,20.4037,3159000.0],["2014-11-19",20.0583,20.0669,19.8079,19.9331,3141200.0],["2014-11-20",19.2207,19.6222,19.2121,19.5618,3814300.0],["2014-11-21",20.5332,20.749,20.4425,20.5116,3853200.0],["2014-11-24",20.4641,20.4771,20.0237,20.2914,3568100.0],["2014-11-25",20.2569,20.4166,20.218,20.3044,2082100.0],["2014-11-26",20.4684,20.5591,20.3519,20.4771,1919200.0],["2014-11-28",20.503,20.5073,20.0799,20.1187,1957200.0],["2014-12-01",20.1921,20.3778,19.9676,20.1014,2614200.0],["2014-12-02",20.1662,20.2655,19.8985,19.9503,1986300.0],["2014-12-03",20.3518,20.5634,20.2482,20.3993,3359600.0],["2014-12-04",19.9676,20.1274,19.7431,19.8381,3961200.0],["2014-12-05",19.579,19.6654,19.402,19.5531,2550500.0],["2014-12-08",19.5618,19.6222,19.32,19.3934,3066500.0],["2014-12-09",19.1732,19.7258,19.1473,19.4107,2493700.0],["2014-12-10",19.1862,19.1948,18.8192,18.8926,2342000.0],["2014-12-11",18.5386,18.7588,18.4522,18.5213,2208900.0],["2014-12-12",18.3745,18.4695,18.0334,18.0378,2406500.0],["2014-12-15",17.9082,18.0248,17.5715,17.5715,2785200.0],["2014-12-16",18.1155,18.5602,17.9601,18.1587,4591000.0],["2014-12-17",18.776,19.2207,18.6767,19.0264,6138400.0],["2014-12-18",19.1819,19.2812,18.8494,19.1344,3177600.0],["2014-12-19",19.1862,19.6999,19.1085,19.592,3808200.0],["2014-12-22",19.4841,19.5143,19.156,19.2337,2559800.0],["2014-12-23",19.1991,19.5575,19.1603,19.3805,1757000.0],["2014-12-24",19.2725,19.4754,19.156,19.4366,772000.0],["2014-12-26",19.4798,19.8985,19.4539,19.7906,1843000.0],["2014-12-29",19.8424,20.0367,19.7431,19.769,3044300.0],["2014-12-30",19.9201,20.2439,19.9201,20.1058,3475400.0],["2014-12-31",20.1058,20.1619,19.864,19.8856,1711600.0],["2015-01-02",19.7431,19.8208,19.605,19.7388,1573200.0],["2015-01-05",19.1085,19.2164,18.9271,19.1819,3017700.0],["2015-01-06",19.2596,19.5575,19.143,19.4107,4357200.0],["2015-01-07",19.3286,19.7129,19.2984,19.592,2919200.0],["2015-01-08",19.6438,19.8942,19.592,19.7258,2797100.0],["2015-01-09",19.5704,19.6956,19.4495,19.6568,2017700.0],["2015-01-12",19.1387,19.3071,18.953,19.2423,2781700.0],["2015-01-13",19.1603,19.2423,18.8235,18.9444,2689600.0],["2015-01-14",18.2752,18.5688,18.163,18.5429,5529200.0],["2015-01-15",18.6681,18.7544,18.5515,18.6077,2895700.0],["2015-01-16",18.8581,19.0826,18.8192,19.0826,2623200.0],["2015-01-20",18.9358,19.0351,18.8192,18.9833,2007500.0],["2015-01-21",18.8667,19.2596,18.8322,19.238,1833900.0],["2015-01-22",19.4668,19.5359,19.2078,19.3848,2776100.0],["2015-01-23",18.789,18.8537,18.5731,18.599,2708100.0],["2015-01-26",18.5774,18.953,18.4911,18.8537,2466200.0],["2015-01-27",18.7803,18.9487,18.6638,18.8926,1322300.0],["2015-01-28",19.0308,19.0308,18.6595,18.681,1748300.0],["2015-01-29",18.9833,19.1516,18.7156,19.1214,4091500.0],["2015-01-30",18.8753,19.2984,18.7933,19.0523,2459800.0],["2015-02-02",19.1473,19.5316,19.1085,19.5057,2683800.0],["2015-02-03",19.8295,20.4727,19.7172,20.4339,8072700.0],["2015-02-04",20.0237,20.1403,19.8856,19.9762,2698200.0],["2015-02-05",20.2741,20.5375,20.1792,20.4814,4201500.0],["2015-02-06",19.9806,20.1187,19.8985,19.9633,2412400.0],["2015-02-09",20.136,20.4555,20.1317,20.2914,1965800.0],["2015-02-10",19.8856,19.9115,19.6179,19.769,2738600.0],["2015-02-11",19.6568,19.8467,19.3632,19.7733,3110200.0],["2015-02-12",20.4252,20.4555,20.1792,20.3562,5140400.0],["2015-02-13",20.7879,21.3319,20.7879,21.3146,4302900.0],["2015-02-17",21.211,21.3794,21.0901,21.3146,2844400.0],["2015-02-18",21.0642,21.5132,21.0383,21.306,3364100.0],["2015-02-19",21.4312,21.5996,21.2455,21.4182,2903100.0],["2015-02-20",21.4485,21.6168,21.4096,21.5607,1993600.0],["2015-02-23",21.1549,21.2024,20.8958,20.9692,3227200.0],["2015-02-24",21.2024,21.4657,21.1247,21.3362,2034900.0],["2015-02-25",21.2714,21.3535,21.1333,21.2283,1597800.0],["2015-02-26",21.3189,21.3751,21.1549,21.2844,1577900.0],["2015-02-27",21.2283,21.4441,21.211,21.2973,3348900.0],["2015-03-02",21.0081,21.0858,20.8052,20.9261,2501300.0],["2015-03-03",20.8397,20.9822,20.762,20.8311,2532300.0],["2015-03-04",20.4052,20.4849,20.2237,20.4185,2761200.0],["2015-03-05",20.2414,20.2768,20.082,20.1307,4409000.0],["2015-03-06",19.5861,19.7234,19.4533,19.5817,3675200.0],["2015-03-09",19.4976,19.5773,19.4002,19.533,1741300.0],["2015-03-10",19.2098,19.2585,18.9575,18.9973,2909900.0],["2015-03-11",18.9442,18.9707,18.7184,18.8291,2689900.0],["2015-03-12",19.2984,19.3116,18.8158,18.8955,1714100.0],["2015-03-13",18.621,18.6298,18.3155,18.5502,2030400.0],["2015-03-16",18.6298,18.8335,18.466,18.8202,2153800.0],["2015-03-17",18.9353,19.0726,18.7715,18.8379,1908000.0],["2015-03-18",18.4572,19.0726,18.3731,19.0106,3206500.0],["2015-03-19",18.8158,18.8202,18.5767,18.6299,1974300.0],["2015-03-20",19.015,19.409,18.953,19.2939,3862600.0],["2015-03-23",19.5507,19.6437,19.4179,19.564,3595700.0],["2015-03-24",19.3338,19.4046,19.0017,19.0549,3195700.0],["2015-03-25",19.4002,19.4932,19.1478,19.17,2159600.0],["2015-03-26",19.1301,19.2408,18.8645,18.9132,2024500.0],["2015-03-27",18.5723,18.6431,18.3996,18.5413,2119100.0],["2015-03-30",18.6298,18.9265,18.4749,18.7582,3280800.0],["2015-03-31",18.2934,18.4572,18.2314,18.3288,2451400.0],["2015-04-01",18.165,18.3421,18.134,18.196,4054400.0],["2015-04-02",18.1738,18.2535,18.041,18.2402,2993000.0],["2015-04-06",18.3686,18.6121,18.3554,18.4528,1991300.0],["2015-04-07",18.7051,19.0991,18.6387,18.8069,3252600.0],["2015-04-08",19.3205,19.3338,18.7494,18.8379,1994000.0],["2015-04-09",18.6476,18.8468,18.59,18.652,2258600.0],["2015-04-10",18.4085,18.4837,18.3155,18.3509,4080500.0],["2015-04-13",18.3819,18.4483,18.0632,18.134,3306300.0],["2015-04-14",18.8822,19.0681,18.8025,18.9575,3710800.0],["2015-04-15",18.9575,19.201,18.2225,18.8556,5642200.0],["2015-04-16",19.0681,19.1346,18.6653,18.7937,4571400.0],["2015-04-17",18.466,18.6431,18.4572,18.6033,1913400.0],["2015-04-20",18.7937,19.0726,18.7538,18.8601,2225300.0],["2015-04-21",18.5856,18.6874,18.3554,18.466,3154400.0],["2015-04-22",18.9442,19.2452,18.8645,19.2098,4577500.0],["2015-04-23",19.4799,19.927,19.4445,19.865,4008400.0],["2015-04-24",20.3299,20.445,20.1617,20.2414,5026800.0],["2015-04-27",20.1617,20.4052,20.1263,20.2015,2505000.0],["2015-04-28",20.3122,20.3609,20.1218,20.2237,2648500.0],["2015-04-29",19.8872,20.0953,19.7632,19.9934,2617900.0],["2015-04-30",19.533,19.9625,19.4577,19.8296,4398300.0],["2015-05-01",20.507,20.5203,20.0377,20.3078,2837400.0],["2015-05-04",20.3565,20.4007,20.1794,20.2724,1223600.0],["2015-05-05",20.3432,20.5557,20.2502,20.3255,2258900.0],["2015-05-06",20.414,20.4406,20.1218,20.2192,2193100.0],["2015-05-07",20.1085,20.1971,19.8916,20.1971,2733600.0],["2015-05-08",20.5159,20.5646,20.1838,20.414,1915700.0],["2015-05-11",20.8213,20.9719,20.6531,20.7549,3326900.0],["2015-05-12",20.5867,20.8479,20.5203,20.7062,1816400.0],["2015-05-13",20.7151,20.8656,20.5513,20.5778,2415200.0],["2015-05-14",20.6797,20.7992,20.4849,20.5247,1590200.0],["2015-05-15",20.4716,20.5114,20.3432,20.4229,2112200.0],["2015-05-18",20.3299,20.4362,20.1705,20.2059,1605700.0],["2015-05-19",19.6348,19.7145,19.44,19.5906,3195900.0],["2015-05-20",19.7942,19.9226,19.6348,19.7588,1825900.0],["2015-05-21",20.0333,20.0421,19.8518,19.9093,1652800.0],["2015-05-22",19.9536,20.0731,19.8341,19.8695,2335500.0],["2015-05-26",19.8119,19.8296,19.4887,19.6127,1733100.0],["2015-05-27",19.4976,19.7057,19.44,19.6702,2088200.0],["2015-05-28",19.4489,19.5817,19.2851,19.5419,1795900.0],["2015-05-29",19.4179,19.5242,19.2585,19.3781,1471100.0],["2015-06-01",19.3781,19.4268,19.0017,19.1124,1833500.0],["2015-06-02",19.4179,19.9226,19.3913,19.7854,2498800.0],["2015-06-03",19.657,19.7677,19.4533,19.5242,2674800.0],["2015-06-04",19.5197,19.6215,19.3161,19.409,1341300.0],["2015-06-05",19.2364,19.5242,19.17,19.3161,1371100.0],["2015-06-08",19.2408,19.3294,19.046,19.1478,1602600.0],["2015-06-09",19.0283,19.077,18.7671,18.7804,2748800.0],["2015-06-10",19.4887,19.6747,19.3161,19.4356,3348800.0],["2015-06-11",19.4887,19.5817,19.3338,19.5551,1839300.0],["2015-06-12",19.4932,19.5684,19.3603,19.4976,1435100.0],["2015-06-15",19.3072,19.4223,19.2629,19.3072,1349500.0],["2015-06-16",19.0637,19.0991,18.953,19.0416,1625000.0],["2015-06-17",19.0859,19.232,18.8866,19.1567,1652500.0],["2015-06-18",19.3338,19.4223,19.1655,19.3382,1564000.0],["2015-06-19",19.2629,19.3471,19.0947,19.108,1555800.0],["2015-06-22",19.3692,19.4489,19.2497,19.2718,1189000.0],["2015-06-23",19.1168,19.4135,19.108,19.3913,1834100.0],["2015-06-24",19.4268,19.564,19.2629,19.2984,1506700.0],["2015-06-25",19.2054,19.2541,18.9663,18.9929,1343100.0],["2015-06-26",18.9132,19.0283,18.8601,18.9663,1018200.0],["2015-06-29",18.7538,18.8645,18.5989,18.6121,1415900.0],["2015-06-30",18.6431,18.6431,18.0853,18.2447,4930600.0],["2015-07-01",18.1738,18.2137,17.9835,18.0322,2832800.0],["2015-07-02",18.2757,18.435,18.0853,18.1694,2034100.0],["2015-07-06",17.6913,17.9259,17.5629,17.771,2696100.0],["2015-07-07",17.3371,17.6559,16.9386,17.585,4327600.0],["2015-07-08",17.0006,17.1113,16.8058,16.8988,4235500.0],["2015-07-09",17.3769,17.4611,17.0582,17.0582,2650500.0],["2015-07-10",17.6249,17.6293,17.3105,17.3282,3449500.0],["2015-07-13",17.6514,18.1429,17.4876,18.0056,6235200.0],["2015-07-14",18.01,18.0145,17.7488,17.9348,3119700.0],["2015-07-15",18.0012,18.0012,17.771,17.9171,3610200.0],["2015-07-16",18.1783,18.2402,17.9569,18.0676,2228000.0],["2015-07-17",17.9658,17.9702,17.7798,17.8639,1721500.0],["2015-07-20",17.8329,17.8949,17.6736,17.7134,2209000.0],["2015-07-21",17.6691,17.979,17.6249,17.7046,4651100.0],["2015-07-22",17.2574,17.4433,17.1821,17.2795,2784600.0],["2015-07-23",17.3017,17.3858,17.0006,17.0582,2546200.0],["2015-07-24",16.8589,16.8678,16.4207,16.5535,4963900.0],["2015-07-27",16.5313,16.642,16.2923,16.3675,3139800.0],["2015-07-28",16.735,16.8103,16.58,16.7261,3475300.0],["2015-07-29",16.828,17.1202,16.8103,17.0405,2595600.0],["2015-07-30",17.0405,17.098,16.8147,16.9121,2057500.0],["2015-07-31",17.2486,17.284,17.0538,17.098,2036500.0],["2015-08-03",16.766,16.859,16.6376,16.7217,2385300.0],["2015-08-04",17.1113,17.2884,16.9342,17.0449,2127600.0],["2015-08-05",17.7577,17.8152,17.4699,17.4743,4045800.0],["2015-08-06",17.6293,17.9171,17.492,17.8285,2963900.0],["2015-08-07",17.6868,17.8064,17.5762,17.6204,2638100.0],["2015-08-10",17.7577,18.4572,17.6824,18.4173,3416700.0],["2015-08-11",17.7887,17.8418,17.5717,17.74,3291600.0],["2015-08-12",17.6849,17.8896,17.5121,17.8714,2929100.0],["2015-08-13",17.553,17.6213,17.3665,17.4848,1607800.0],["2015-08-14",17.4712,17.6622,17.4666,17.553,1375800.0],["2015-08-17",17.3847,17.4348,17.271,17.3938,1839400.0],["2015-08-18",17.0982,17.2437,17.0481,17.18,1851200.0],["2015-08-19",16.7343,16.8798,16.4068,16.6342,3512800.0],["2015-08-20",16.9344,16.9663,16.7115,16.7115,2153500.0],["2015-08-21",16.6706,16.7843,16.3658,16.3704,2516700.0],["2015-08-24",15.2787,16.0156,15.1241,15.5289,5314900.0],["2015-08-25",16.1839,16.1839,15.6017,15.6017,3737100.0],["2015-08-26",15.9747,15.9792,15.3833,15.7882,2852500.0],["2015-08-27",16.0247,16.7388,16.0247,16.6297,4499300.0],["2015-08-28",16.284,16.8071,16.284,16.6479,2924400.0],["2015-08-31",16.4386,16.8025,16.2794,16.7024,1769300.0],["2015-09-01",15.7882,16.052,15.5198,15.6108,3433800.0],["2015-09-02",16.193,16.2066,15.6835,16.011,3172400.0],["2015-09-03",16.1248,16.5205,16.0929,16.1884,3029700.0],["2015-09-04",15.5289,15.6699,15.3879,15.5698,3201500.0],["2015-09-08",16.0565,16.3795,16.002,16.3431,3341200.0],["2015-09-09",16.8889,16.9708,16.3113,16.3704,3156900.0],["2015-09-10",16.5387,16.7525,16.3977,16.5478,3349200.0],["2015-09-11",16.9435,16.9572,16.6842,16.9253,5021400.0],["2015-09-14",16.7616,17.0436,16.5296,17.0299,3141000.0],["2015-09-15",16.7024,16.8253,16.5705,16.7843,5933700.0],["2015-09-16",16.7434,16.9981,16.7388,16.9253,4327900.0],["2015-09-17",16.6433,17.0208,16.5614,16.7206,4249600.0],["2015-09-18",16.3067,16.4523,16.0429,16.1566,5187300.0],["2015-09-21",16.0929,16.1839,15.9474,16.0656,2836000.0],["2015-09-22",15.5107,15.5516,15.2924,15.4834,4488500.0],["2015-09-23",15.6745,15.7336,15.256,15.256,3781900.0],["2015-09-24",15.2332,15.5062,15.1377,15.4743,5438800.0],["2015-09-25",15.4334,15.4743,15.2196,15.2833,2685400.0],["2015-09-28",14.7284,14.7465,14.5419,14.5828,3199400.0],["2015-09-29",14.933,14.9649,14.7238,14.8512,3409200.0],["2015-09-30",15.1878,15.4015,15.1286,15.3833,4725300.0],["2015-10-01",15.5653,15.6699,15.1832,15.3561,2907800.0],["2015-10-02",15.3697,15.8428,15.2105,15.82,5048800.0],["2015-10-05",15.9747,16.2521,15.9565,16.0429,4294000.0],["2015-10-06",16.0247,16.1884,15.9656,16.1111,2584500.0],["2015-10-07",17.5439,17.6804,17.2073,17.3711,7571400.0],["2015-10-08",17.3893,17.7213,17.2665,17.6531,5707100.0],["2015-10-09",18.0989,18.2171,17.9806,18.0761,5070300.0],["2015-10-12",17.9033,17.9078,17.5849,17.7168,2533400.0],["2015-10-13",17.2665,17.5576,17.2665,17.362,2474600.0],["2015-10-14",17.8077,17.9078,17.6895,17.8487,5407300.0],["2015-10-15",17.8032,17.8623,17.6258,17.835,2699300.0],["2015-10-16",17.7441,17.785,17.4075,17.4484,2868000.0],["2015-10-19",17.2983,17.3301,17.039,17.1755,2488600.0],["2015-10-20",16.8844,17.13,16.8525,17.0572,2786600.0],["2015-10-21",17.1027,17.1255,16.8662,16.9117,1827200.0],["2015-10-22",17.0345,17.3938,17.0299,17.2665,2052400.0],["2015-10-23",17.5303,17.5849,17.3301,17.4166,1978200.0],["2015-10-26",17.5166,17.5303,17.1755,17.1937,2018600.0],["2015-10-27",16.9253,17.0982,16.7843,16.8343,2697800.0],["2015-10-28",16.3795,16.9117,16.3613,16.6933,3535800.0],["2015-10-29",16.1839,16.4705,16.1794,16.3113,3851000.0],["2015-10-30",16.5933,16.6888,16.4932,16.6069,3174400.0],["2015-11-02",16.2976,16.5023,16.1839,16.4432,2823300.0],["2015-11-03",16.1975,16.6797,16.1657,16.5614,4063000.0],["2015-11-04",16.8753,16.9435,16.4477,16.5569,2953100.0],["2015-11-05",16.0656,16.1066,15.7882,15.8928,3134900.0],["2015-11-06",15.7472,15.8291,15.5425,15.7927,2642900.0],["2015-11-09",15.9246,16.0065,15.679,15.8109,2345500.0],["2015-11-10",15.87,16.102,15.7108,16.0383,3839000.0],["2015-11-11",16.2248,16.2248,15.7973,15.8973,2001400.0],["2015-11-12",15.4789,15.7245,15.4516,15.4607,2641200.0],["2015-11-13",15.5971,15.6972,15.3879,15.5744,2536800.0],["2015-11-16",15.5016,15.7018,15.3242,15.5516,2148700.0],["2015-11-17",15.5016,15.5016,15.1377,15.206,2846400.0],["2015-11-18",15.5835,15.7745,15.5471,15.7518,2676800.0],["2015-11-19",15.8973,16.0202,15.8564,15.8973,1832400.0],["2015-11-20",16.1339,16.1384,15.729,15.7745,2016300.0],["2015-11-23",15.6699,15.8064,15.5062,15.5653,2780000.0],["2015-11-24",15.5016,15.7017,15.488,15.6153,2228700.0],["2015-11-25",15.4652,15.5016,15.2514,15.3151,2491300.0],["2015-11-27",14.9967,15.0922,14.933,15.0604,2406800.0],["2015-11-30",15.0331,15.1969,14.9285,15.0467,3522900.0],["2015-12-01",15.074,15.2241,15.0422,15.1923,2647900.0],["2015-12-02",14.8739,15.0058,14.7193,14.7738,2583300.0],["2015-12-03",14.742,14.792,14.3372,14.4645,3866000.0],["2015-12-04",14.3508,14.4463,14.2053,14.4418,3399300.0],["2015-12-07",14.2235,14.228,14.0051,14.1052,3936800.0],["2015-12-08",13.1636,13.2319,12.8452,12.9635,7861100.0],["2015-12-09",13.6867,13.764,13.2364,13.3774,5725000.0],["2015-12-10",13.4729,13.764,13.3956,13.6003,3517100.0],["2015-12-11",13.0317,13.1909,12.9407,12.9771,4758000.0],["2015-12-14",12.9544,13.0044,12.6815,12.8043,4946100.0],["2015-12-15",12.8452,13.0636,12.7952,12.8179,3722900.0],["2015-12-16",13.1545,13.2137,12.9407,13.1727,3390500.0],["2015-12-17",12.9589,12.9635,12.5132,12.5177,4352500.0],["2015-12-18",12.7315,12.7861,12.4268,12.4541,6799500.0],["2015-12-21",12.8407,12.8543,12.4859,12.5723,4834100.0],["2015-12-22",12.7497,12.9135,12.6451,12.8543,4163500.0],["2015-12-23",13.6048,13.6776,13.4547,13.5821,4817400.0],["2015-12-24",13.5957,13.6003,13.4456,13.5184,818800.0],["2015-12-28",13.3729,13.3865,13.2364,13.3729,2684500.0],["2015-12-29",13.3183,13.4411,13.1591,13.3137,2153100.0],["2015-12-30",13.2319,13.3001,13.1318,13.2319,2324900.0],["2015-12-31",13.1636,13.3228,13.15,13.2455,1473100.0],["2016-01-04",12.8452,12.9999,12.6314,12.9226,4876100.0],["2016-01-05",13.1363,13.1545,12.8452,13.0317,2958300.0],["2016-01-06",12.2767,12.3449,12.1402,12.2949,6231200.0],["2016-01-07",11.7172,11.981,11.6899,11.7399,5113000.0],["2016-01-08",11.7581,11.7991,11.3715,11.4033,6100400.0],["2016-01-11",11.6171,11.6262,11.0986,11.2532,8658400.0],["2016-01-12",11.2214,11.2214,10.6846,10.9257,7465500.0],["2016-01-13",11.2896,11.3396,10.7893,10.8302,4975600.0],["2016-01-14",11.2851,11.5443,11.0622,11.4625,8703800.0],["2016-01-15",10.6937,10.8711,10.5664,10.7438,5599300.0],["2016-01-19",10.8575,10.8848,10.4936,10.6073,4864100.0],["2016-01-20",10.3162,10.4618,9.9569,10.3253,6152600.0],["2016-01-21",10.5618,10.953,10.4663,10.8575,6741700.0],["2016-01-22",11.1441,11.2123,10.6665,10.812,7717600.0],["2016-01-25",10.5391,10.6028,10.3299,10.3844,6438600.0],["2016-01-26",10.8029,11.1122,10.7165,11.094,5725200.0],["2016-01-27",10.9075,11.2396,10.8302,10.9621,4756900.0],["2016-01-28",11.4534,11.4625,11.0076,11.1259,4477000.0],["2016-01-29",10.8939,11.235,10.8757,11.2123,3615700.0],["2016-02-01",10.9576,11.2168,10.8029,11.1441,2804800.0],["2016-02-02",10.4982,10.6164,10.4072,10.5755,3998500.0],["2016-02-03",11.135,11.4033,10.812,11.3942,6284900.0],["2016-02-04",12.0902,12.545,12.0583,12.263,10781800.0],["2016-02-05",11.8536,12.1266,11.8218,11.9219,4727500.0],["2016-02-08",11.8172,12.1493,11.7672,12.0219,6066400.0],["2016-02-09",11.3851,11.6444,11.3169,11.5352,6523500.0],["2016-02-10",11.5216,11.7172,11.3988,11.4852,5037400.0],["2016-02-11",11.1532,11.3715,11.0485,11.185,7738700.0],["2016-02-12",11.9446,12.1584,11.8127,12.0629,6439500.0],["2016-02-16",11.9537,12.2312,11.7627,12.2084,5003500.0],["2016-02-17",12.3312,12.7315,12.3312,12.5678,5674300.0],["2016-02-18",12.3858,12.4222,12.2266,12.354,4758800.0],["2016-02-19",12.1584,12.4631,12.1311,12.4495,5103100.0],["2016-02-22",12.9317,13.3001,12.8998,13.241,6848800.0],["2016-02-23",12.9498,13.0272,12.636,12.7315,7086400.0],["2016-02-24",12.0234,12.312,11.8532,12.2741,7945400.0],["2016-02-25",12.118,12.1985,11.8579,12.137,4727500.0],["2016-02-26",12.312,12.4539,12.0329,12.0707,4312000.0],["2016-02-29",12.4066,12.6147,12.3309,12.3451,4090600.0],["2016-03-01",12.8323,12.8606,12.5627,12.7519,5164800.0],["2016-03-02",13.0688,13.5086,13.0451,13.5086,5464900.0],["2016-03-03",13.5607,13.6742,13.2863,13.6647,6133500.0],["2016-03-04",13.9533,14.5965,13.8634,14.3411,11020000.0],["2016-03-07",14.7384,15.2398,14.7195,15.1121,14249300.0],["2016-03-08",14.133,14.1377,13.5891,13.7073,7580600.0],["2016-03-09",13.6269,13.7688,13.3384,13.7451,3176800.0],["2016-03-10",13.4046,13.6363,13.2296,13.5228,6484100.0],["2016-03-11",13.5843,13.8066,13.4755,13.7688,4654300.0],["2016-03-14",13.6127,13.7451,13.4424,13.5938,5115500.0],["2016-03-15",13.0309,13.0404,12.8181,12.9079,5100300.0],["2016-03-16",12.9978,13.4424,12.7944,13.4282,6664000.0],["2016-03-17",13.906,13.9958,13.6222,13.9343,9135200.0],["2016-03-18",14.0573,14.1614,13.7215,13.7782,6057200.0],["2016-03-21",13.7404,13.8634,13.5701,13.6742,4917300.0],["2016-03-22",13.2721,13.4661,13.2532,13.4093,4992800.0],["2016-03-23",13.3478,13.3809,13.0025,13.0877,5059700.0],["2016-03-24",12.6904,13.1444,12.6431,13.1066,5266900.0],["2016-03-28",13.2107,13.2201,12.9221,13.1208,2548400.0],["2016-03-29",12.5768,13.0593,12.4775,13.0546,5164700.0],["2016-03-30",13.4519,13.7073,13.3526,13.4945,5113900.0],["2016-03-31",13.3999,13.485,13.2911,13.3715,2830900.0],["2016-04-01",12.9032,13.3478,12.889,13.3242,3577600.0],["2016-04-04",13.5323,13.589,13.1113,13.1444,3146200.0],["2016-04-05",12.7708,12.9789,12.7093,12.9221,4722600.0],["2016-04-06",12.7424,13.0451,12.6336,13.0404,3390800.0],["2016-04-07",12.9363,13.0735,12.6998,12.7377,3217900.0],["2016-04-08",13.1965,13.3431,13.0924,13.239,4019600.0],["2016-04-11",13.7309,13.8208,13.608,13.6695,3224400.0],["2016-04-12",14.0857,14.2134,13.8587,14.1614,4121400.0],["2016-04-13",14.8992,15.1357,14.8141,15.079,8338100.0],["2016-04-14",15.0648,15.2067,14.8519,15.0884,6016000.0],["2016-04-15",14.904,15.0884,14.7479,14.9796,3703300.0],["2016-04-18",14.9276,15.4006,14.8425,15.3533,4304900.0],["2016-04-19",15.6513,16.0155,15.5425,15.9871,5199500.0],["2016-04-20",16.2236,16.8007,16.1669,16.7534,11197100.0],["2016-04-21",16.6351,16.7392,16.0013,16.1054,7453100.0],["2016-04-22",15.9871,16.1054,15.7175,15.8736,4502900.0],["2016-04-25",15.4053,15.552,15.2587,15.3202,4322700.0],["2016-04-26",15.3486,15.5047,15.1357,15.4716,4030100.0],["2016-04-27",15.1641,15.5709,15.1641,15.552,5422100.0],["2016-04-28",15.7506,16.1952,15.7033,15.7885,4978600.0],["2016-04-29",15.9635,16.2283,15.7885,15.9209,3976600.0],["2016-05-02",16.0723,16.077,15.6466,15.8452,3757900.0],["2016-05-03",15.1641,15.183,14.781,14.8614,5774600.0],["2016-05-04",14.6344,14.781,14.3789,14.4499,5358600.0],["2016-05-05",14.5492,14.7668,14.3364,14.4262,5039100.0],["2016-05-06",14.2607,14.7621,14.2323,14.6154,4238100.0],["2016-05-09",13.7499,13.7924,13.4235,13.4661,6281800.0],["2016-05-10",13.6647,14.0242,13.6222,13.9958,5310700.0],["2016-05-11",14.01,14.0951,13.7782,13.906,4476000.0],["2016-05-12",13.906,14.0006,13.4661,13.5749,4105700.0],["2016-05-13",13.4661,13.66,13.3573,13.3809,3758000.0],["2016-05-16",13.7782,14.0289,13.7073,13.7262,3607600.0],["2016-05-17",13.8019,14.1377,13.6695,13.9249,3823200.0],["2016-05-18",13.608,13.9533,13.4235,13.4613,4876000.0],["2016-05-19",13.2012,13.6837,13.1161,13.6174,5533700.0],["2016-05-20",13.7641,13.8634,13.31,13.3904,4840600.0],["2016-05-23",13.239,13.4945,13.1775,13.4046,3925900.0],["2016-05-24",13.5843,13.6789,13.4424,13.5465,3912800.0],["2016-05-25",13.7735,14.0053,13.7262,13.9533,3883600.0],["2016-05-26",13.9864,14.0668,13.6363,13.6789,3914800.0],["2016-05-27",13.8303,13.8445,13.485,13.589,3585200.0],["2016-05-31",13.4708,13.7215,13.258,13.2627,4038600.0],["2016-06-01",12.8701,13.0688,12.7708,13.0167,8144100.0],["2016-06-02",12.8559,13.0451,12.8417,13.0451,4583900.0],["2016-06-03",13.1965,13.4235,13.0782,13.4046,5145600.0],["2016-06-06",13.8255,14.1377,13.7641,14.1093,6374400.0],["2016-06-07",13.9296,14.133,13.8965,13.9012,5425000.0],["2016-06-08",14.185,14.3884,14.1377,14.1566,4862900.0],["2016-06-09",13.7641,13.8397,13.5559,13.5985,5089500.0],["2016-06-10",13.2911,13.4613,13.1492,13.2154,5404500.0],["2016-06-13",13.1397,13.4188,13.135,13.2769,4970900.0],["2016-06-14",13.1066,13.1917,12.7471,12.9221,4605400.0],["2016-06-15",13.2485,13.5701,13.2343,13.3904,4985100.0],["2016-06-16",13.1634,13.4803,12.9363,13.4566,4132700.0],["2016-06-17",13.6411,13.9107,13.5985,13.8066,4380800.0],["2016-06-20",14.2134,14.4073,14.1803,14.2134,4322700.0],["2016-06-21",14.308,14.3458,14.0715,14.2702,3386100.0],["2016-06-22",14.5871,14.6533,14.2938,14.3506,4979700.0],["2016-06-23",14.781,14.7857,14.4641,14.7053,5117100.0],["2016-06-24",13.4519,14.0053,13.4472,13.6032,9108700.0],["2016-06-27",13.2485,13.4093,13.1208,13.2485,5702500.0],["2016-06-28",13.7026,13.906,13.5796,13.6978,6529600.0],["2016-06-29",14.1756,14.3269,14.0337,14.1661,4769100.0],["2016-06-30",14.483,14.8094,14.308,14.8046,7483800.0],["2016-07-01",14.7006,14.9796,14.6722,14.9323,4142600.0],["2016-07-05",14.6864,14.7857,14.3364,14.4262,4249300.0],["2016-07-06",14.2796,14.6154,14.1803,14.6107,3382000.0],["2016-07-07",14.8188,14.8803,14.2323,14.3222,4288700.0],["2016-07-08",14.5776,14.9607,14.5681,14.9418,5432700.0],["2016-07-11",15.0837,15.2966,15.0553,15.1972,3876500.0],["2016-07-12",15.6276,15.7837,15.4526,15.6986,5857900.0],["2016-07-13",15.9493,15.954,15.4621,15.6749,5376600.0],["2016-07-14",15.9493,15.9729,15.727,15.831,4358000.0],["2016-07-15",15.656,15.7837,15.4668,15.5425,3762000.0],["2016-07-18",15.481,15.6229,15.3391,15.604,2740900.0],["2016-07-19",14.9371,15.0175,14.6817,14.7526,5094100.0],["2016-07-20",14.535,14.6911,14.4121,14.5681,3396900.0],["2016-07-21",14.9371,15.0979,14.8425,14.9323,3137600.0],["2016-07-22",14.8377,14.8661,14.6627,14.8283,1827900.0],["2016-07-25",14.8425,14.8472,14.5634,14.6958,1990500.0],["2016-07-26",15.008,15.3391,14.9702,15.3202,3950700.0],["2016-07-27",15.4195,15.5945,15.2776,15.5236,4082700.0],["2016-07-28",15.4243,15.5425,15.2776,15.533,4868600.0],["2016-07-29",15.3959,15.604,15.3107,15.5236,3311400.0],["2016-08-01",15.7222,15.7222,15.4101,15.4574,4135800.0],["2016-08-02",15.5567,15.5756,15.306,15.5094,3317700.0],["2016-08-03",15.3013,15.6276,15.1972,15.6182,3624800.0],["2016-08-04",15.1736,15.3817,15.0269,15.3533,5481100.0],["2016-08-05",15.3959,15.5189,15.3013,15.4857,3283900.0],["2016-08-08",15.6797,15.8547,15.6324,15.7364,3637800.0],["2016-08-09",15.5567,15.7364,15.5094,15.5472,2544300.0],["2016-08-10",15.7391,15.7582,15.3746,15.3794,3264100.0],["2016-08-11",15.4801,15.6048,15.3602,15.5664,3975500.0],["2016-08-12",15.1636,15.2211,14.8567,14.9046,4426400.0],["2016-08-15",15.0197,15.2307,15.0149,15.2163,2898200.0],["2016-08-16",15.5328,15.6671,15.4225,15.5376,3964300.0],["2016-08-17",15.365,15.5376,15.1732,15.4513,2840800.0],["2016-08-18",15.7295,15.7295,15.5233,15.6479,2486000.0],["2016-08-19",15.3602,15.4513,15.2307,15.3746,2820900.0],["2016-08-22",15.0293,15.1972,14.9718,15.1588,3619000.0],["2016-08-23",15.4273,15.6192,15.3938,15.4082,3531100.0],["2016-08-24",15.3314,15.365,15.0917,15.106,2755900.0],["2016-08-25",15.1348,15.2931,15.1012,15.2595,2664700.0],["2016-08-26",15.5233,15.7439,14.9814,15.1252,6799500.0],["2016-08-29",15.0581,15.2355,14.9862,15.1972,2873600.0],["2016-08-30",14.9574,14.9957,14.6169,14.6744,3397900.0],["2016-08-31",14.4778,14.5833,14.4059,14.4682,3806100.0],["2016-09-01",14.6936,14.7799,14.521,14.7608,2429600.0],["2016-09-02",15.0533,15.0725,14.7224,14.9286,5074800.0],["2016-09-06",14.9957,15.1492,14.8854,15.1444,2574000.0],["2016-09-07",14.9334,15.0293,14.7464,14.8854,3176400.0],["2016-09-08",15.154,15.2643,15.0197,15.0917,2807300.0],["2016-09-09",15.0389,15.0677,14.7272,14.7416,2759100.0],["2016-09-12",14.4155,14.967,14.3819,14.9238,4519000.0],["2016-09-13",14.5737,14.6217,14.2045,14.2908,4193900.0],["2016-09-14",14.4538,14.6025,14.3387,14.5402,4111600.0],["2016-09-15",14.3819,14.6744,14.3435,14.6217,4211100.0],["2016-09-16",14.3867,14.497,14.286,14.3387,3812200.0],["2016-09-19",14.8423,14.8902,14.7224,14.7704,3292600.0],["2016-09-20",14.8183,14.8663,14.7176,14.8231,2157200.0],["2016-09-21",14.9909,15.3938,14.9909,15.365,3383700.0],["2016-09-22",15.8542,15.8973,15.5808,15.5952,4703600.0],["2016-09-23",15.5472,15.7103,15.5041,15.5424,3075200.0],["2016-09-26",15.5424,15.6,15.4178,15.4273,2134300.0],["2016-09-27",15.2067,15.4993,15.1588,15.4561,2094900.0],["2016-09-28",15.7822,16.1946,15.6671,16.1803,7921100.0],["2016-09-29",16.1707,16.468,16.0604,16.1611,5105900.0],["2016-09-30",16.2042,16.2426,15.9644,16.0172,3756800.0],["2016-10-03",16.022,16.1227,15.9261,16.0939,2107700.0],["2016-10-04",16.3817,16.3817,15.7966,15.8733,3784500.0],["2016-10-05",16.0987,16.2858,15.9836,16.1707,2184100.0],["2016-10-06",15.9692,16.07,15.8733,15.9117,1929100.0],["2016-10-07",16.1515,16.1707,15.8062,15.9021,6391300.0],["2016-10-10",16.0268,16.2762,16.0172,16.1659,3039800.0],["2016-10-11",16.1802,16.1946,15.5281,15.624,3884900.0],["2016-10-12",15.811,16.0172,15.6911,15.7343,5021200.0],["2016-10-13",14.9957,15.3554,14.9814,15.2547,4797200.0],["2016-10-14",15.389,15.5233,15.2307,15.2355,2556400.0],["2016-10-17",15.1876,15.3314,15.1876,15.2547,2891600.0],["2016-10-18",15.6863,15.6911,15.4753,15.6096,2744500.0],["2016-10-19",15.4657,15.6767,15.3938,15.6431,4149600.0],["2016-10-20",15.4609,15.6288,15.2931,15.5472,3467600.0],["2016-10-21",15.6288,15.9021,15.5712,15.763,3523900.0],["2016-10-24",15.9597,15.9932,15.7486,15.8829,2908900.0],["2016-10-25",16.3097,16.5207,16.2953,16.3625,4359300.0],["2016-10-26",16.3433,16.5303,16.2714,16.4056,2911900.0],["2016-10-27",16.5207,16.5831,16.3529,16.42,2672200.0],["2016-10-28",16.5447,16.6982,16.4968,16.5591,3112700.0],["2016-10-31",16.6598,16.7845,16.6119,16.7126,2089800.0],["2016-11-01",16.938,16.9619,16.5495,16.631,4180600.0],["2016-11-02",16.7509,16.8468,16.5064,16.5207,4922400.0],["2016-11-03",16.6214,16.7605,16.5207,16.5735,2420200.0],["2016-11-04",16.3289,16.4632,16.2618,16.2714,3161200.0],["2016-11-07",16.8372,16.9236,16.7317,16.9188,2985100.0],["2016-11-08",16.89,17.2161,16.8229,17.1298,3861200.0],["2016-11-09",17.9114,18.4486,17.8827,18.3383,8236500.0],["2016-11-10",19.0576,19.2734,18.7315,18.8418,10019700.0],["2016-11-11",18.6835,18.7747,18.367,18.7411,4362300.0],["2016-11-14",18.6548,19.0144,18.6356,19.0144,5194700.0],["2016-11-15",17.9786,18.2951,17.8491,18.2855,4841800.0],["2016-11-16",17.9642,18.0409,17.7628,17.9162,3938600.0],["2016-11-17",18.0217,18.2136,17.8971,18.0122,2997400.0],["2016-11-18",17.547,17.6717,17.3839,17.5278,3356700.0],["2016-11-21",17.8491,18.0122,17.7964,17.9882,3166100.0],["2016-11-22",18.367,18.7411,18.2471,18.7027,4598100.0],["2016-11-23",18.2088,18.8993,18.1992,18.8897,6764300.0],["2016-11-25",18.7555,18.9041,18.6116,18.8706,2818100.0],["2016-11-28",18.7027,19.0144,18.6643,18.9185,5484100.0],["2016-11-29",18.4438,18.626,18.3287,18.3862,4229600.0],["2016-11-30",18.204,18.3287,18.0601,18.18,3387400.0],["2016-12-01",18.1992,18.5205,18.1608,18.391,2885100.0],["2016-12-02",18.2232,18.7219,18.1944,18.7123,2444100.0],["2016-12-05",18.8562,19.0192,18.7507,18.9377,2676700.0],["2016-12-06",18.5205,18.8226,18.4725,18.8226,2634500.0],["2016-12-07",19.4844,19.94,19.4556,19.916,5568600.0],["2016-12-08",20.4243,20.4339,20.0023,20.1989,9437100.0],["2016-12-09",19.9496,19.964,19.5995,19.7338,3853500.0],["2016-12-12",19.9352,20.1222,19.8632,19.9016,3032400.0],["2016-12-13",19.8249,19.9352,19.3789,19.5803,3303800.0],["2016-12-14",19.5084,19.7194,19.1727,19.2015,2975800.0],["2016-12-15",18.5828,18.8658,18.4773,18.8226,4518300.0],["2016-12-16",18.6548,18.8274,18.5732,18.5876,3672800.0],["2016-12-19",18.2903,18.4677,18.2375,18.3095,2808100.0],["2016-12-20",18.5061,18.7507,18.4677,18.7411,2468000.0],["2016-12-21",18.6787,18.7171,18.602,18.6452,1943900.0],["2016-12-22",18.4342,18.5349,18.2759,18.3095,1961800.0],["2016-12-23",18.2711,18.3574,18.204,18.2807,999800.0],["2016-12-27",18.3335,18.4438,18.3287,18.391,868100.0],["2016-12-28",18.9185,18.9329,18.6164,18.6404,1923900.0],["2016-12-29",18.7123,18.7219,18.5828,18.6548,1766800.0],["2016-12-30",18.8706,18.9473,18.415,18.4438,2868600.0],["2017-01-03",18.626,18.7459,18.5828,18.6835,2426000.0],["2017-01-04",18.4869,18.813,18.4677,18.8034,3119700.0],["2017-01-05",18.4821,18.8897,18.4821,18.8562,3898100.0],["2017-01-06",18.6164,18.7075,18.4006,18.4102,3582600.0],["2017-01-09",18.3958,18.5684,18.3478,18.3958,4089800.0],["2017-01-10",19.4364,19.6666,19.3453,19.6618,5717800.0],["2017-01-11",19.8105,20.0311,19.681,19.9975,4782600.0],["2017-01-12",20.5586,20.5586,20.1126,20.2037,5007800.0],["2017-01-13",20.0167,20.2613,19.868,20.1606,3089700.0],["2017-01-17",20.4819,20.6209,20.3524,20.362,3514200.0],["2017-01-18",20.5922,20.8847,20.5394,20.7792,4121200.0],["2017-01-19",20.6785,20.736,20.4771,20.6257,1832700.0],["2017-01-20",20.3188,20.6593,20.314,20.5874,2422700.0],["2017-01-23",20.8943,21.0382,20.8367,21.0094,2830700.0],["2017-01-24",21.7815,22.0212,21.7287,21.9157,5937300.0],["2017-01-25",21.6136,22.0788,21.5513,22.0404,5233300.0],["2017-01-26",21.604,21.7239,21.393,21.5129,3439900.0],["2017-01-27",21.5849,21.7671,21.5129,21.7479,2939000.0],["2017-01-30",21.3834,21.4985,21.1676,21.2875,2872600.0],["2017-01-31",21.6232,21.6376,21.2683,21.4794,2654900.0],["2017-02-01",21.6328,21.8534,21.4985,21.7911,3194100.0],["2017-02-02",21.4314,21.5129,21.2779,21.393,3291200.0],["2017-02-03",20.7456,20.7888,20.4531,20.4627,5409600.0],["2017-02-06",20.362,20.5346,20.3092,20.5154,7227500.0],["2017-02-07",20.6833,20.832,20.5922,20.6305,5102700.0],["2017-02-08",20.4915,20.6833,20.3524,20.5922,3627700.0],["2017-02-09",20.4531,20.7121,20.338,20.6881,4377800.0],["2017-02-10",21.1437,21.7767,21.1293,21.7767,5837100.0],["2017-02-13",22.098,22.5919,22.0884,22.3713,10257300.0],["2017-02-14",22.1076,22.2227,21.9158,22.1795,3547900.0],["2017-02-15",22.1172,22.2275,21.9829,22.0261,2168600.0],["2017-02-16",22.1459,22.2035,22.0165,22.122,2409500.0],["2017-02-17",21.7191,21.8198,21.6376,21.8198,2245600.0],["2017-02-21",22.0548,22.1747,22.0021,22.1315,3233300.0],["2017-02-22",21.6721,21.9629,21.6573,21.8594,2902800.0],["2017-02-23",21.9334,21.9728,20.9227,20.9572,10057400.0],["2017-02-24",20.4642,20.8093,20.3361,20.553,6574600.0],["2017-02-27",20.5579,20.903,20.5333,20.622,4609200.0],["2017-02-28",20.4051,20.553,20.3854,20.4692,2896500.0],["2017-03-01",20.8389,21.2087,20.7699,21.1544,4902400.0],["2017-03-02",20.9474,21.0213,20.2868,20.3262,4255700.0],["2017-03-03",20.4051,20.6121,20.3361,20.6023,2590300.0],["2017-03-06",20.129,20.1734,19.9811,20.0551,3035200.0],["2017-03-07",20.2128,20.2424,20.0107,20.0255,3483500.0],["2017-03-08",20.2276,20.2473,19.5867,19.6705,8132500.0],["2017-03-09",19.4437,19.6261,19.2909,19.4289,5291700.0],["2017-03-10",19.6212,19.7001,19.2564,19.4191,4955000.0],["2017-03-13",20.1093,20.2276,20.0403,20.1389,3743300.0],["2017-03-14",19.8677,20.1635,19.6853,19.991,3521100.0],["2017-03-15",20.479,21.2481,20.3065,21.2284,7646500.0],["2017-03-16",21.396,21.4354,21.1298,21.1643,6785500.0],["2017-03-17",21.3566,21.4256,21.1889,21.2136,3210900.0],["2017-03-20",21.2333,21.3664,21.1347,21.327,2175700.0],["2017-03-21",21.1643,21.2284,20.203,20.2177,6132400.0],["2017-03-22",20.3114,20.6072,20.2079,20.4889,3774000.0],["2017-03-23",20.4199,20.5481,20.2424,20.3755,2742400.0],["2017-03-24",20.3706,20.41,20.0058,20.1339,6281500.0],["2017-03-27",19.6804,19.8776,19.4487,19.8332,5055900.0],["2017-03-28",19.8726,20.2621,19.8529,20.1438,3192800.0],["2017-03-29",19.9959,20.2473,19.9712,20.1537,3056500.0],["2017-03-30",20.2917,20.4593,20.2276,20.2523,2920500.0],["2017-03-31",19.8924,20.1734,19.7888,20.0551,2423600.0],["2017-04-03",20.1142,20.2227,19.7691,19.9515,2671400.0],["2017-04-04",20.2375,20.3016,20.0797,20.2276,2565500.0],["2017-04-05",20.5973,20.6959,20.0748,20.0896,3463100.0],["2017-04-06",20.267,20.4199,20.1142,20.203,5023200.0],["2017-04-07",19.7593,20.2769,19.7198,20.0205,3305600.0],["2017-04-10",20.1586,20.2424,20.0649,20.1487,2822900.0],["2017-04-11",20.6368,20.6565,20.0797,20.4297,4012600.0],["2017-04-12",19.7149,19.7642,19.2613,19.3649,5776600.0],["2017-04-13",19.3008,19.424,19.1479,19.1972,2975000.0],["2017-04-17",19.3254,19.3353,19.0444,19.2318,2345600.0],["2017-04-18",19.0444,19.1972,18.8472,19.0395,4297400.0],["2017-04-19",19.3797,19.4092,18.9557,18.9902,3513800.0],["2017-04-20",19.355,19.6015,19.2909,19.5078,3470300.0],["2017-04-21",19.6409,19.6459,19.3846,19.4881,2973600.0],["2017-04-24",19.7593,19.8579,19.6409,19.774,3008300.0],["2017-04-25",19.7888,19.9269,19.6607,19.8874,2695600.0],["2017-04-26",19.4782,19.9318,19.4733,19.7593,2249400.0],["2017-04-27",19.6557,19.6557,19.2515,19.4881,2789300.0],["2017-04-28",19.774,19.7987,19.6064,19.6311,1575000.0],["2017-05-01",19.7001,19.7938,19.5818,19.7543,1775000.0],["2017-05-02",19.5177,19.6656,19.5078,19.6409,3097500.0],["2017-05-03",19.1134,19.1825,18.862,18.9162,3225300.0],["2017-05-04",18.7042,18.8275,18.5711,18.7683,3830600.0],["2017-05-05",19.0247,19.2761,18.931,19.1775,3220600.0],["2017-05-08",18.9064,18.9853,18.8176,18.9655,2181300.0],["2017-05-09",19.1874,19.2663,18.9162,18.9705,4299300.0],["2017-05-10",19.2367,19.2712,19.0888,19.1332,2094200.0],["2017-05-11",19.1972,19.2071,19.0493,19.1134,2243100.0],["2017-05-12",18.9803,19.074,18.9458,19.074,1582400.0],["2017-05-15",19.3797,19.4684,19.2811,19.3205,2532300.0],["2017-05-16",19.6902,19.991,19.6754,19.9417,4109100.0],["2017-05-17",19.8332,20.0353,19.7642,19.7691,4817000.0],["2017-05-18",19.6557,20.0304,19.5374,19.9219,3995800.0],["2017-05-19",20.267,20.5678,20.2325,20.4001,4370500.0],["2017-05-22",20.8093,20.8586,20.622,20.7699,3363500.0],["2017-05-23",20.6368,20.7354,20.5678,20.6368,2934700.0],["2017-05-24",20.3213,20.553,20.2769,20.4593,2867600.0],["2017-05-25",20.484,20.6861,20.2227,20.4051,3156900.0],["2017-05-26",20.4149,20.4445,20.1882,20.203,2046900.0],["2017-05-30",20.3509,20.4396,20.2473,20.3607,1237500.0],["2017-05-31",19.9959,20.1093,19.8381,19.8726,2881800.0],["2017-06-01",19.9712,20.1438,19.9367,20.0403,1873800.0],["2017-06-02",20.0846,20.2276,19.8776,20.1142,2329500.0],["2017-06-05",20.0255,20.0896,19.8924,19.9219,1587500.0],["2017-06-06",19.8973,20.2375,19.8776,20.1931,2052800.0],["2017-06-07",20.3706,20.4593,20.1487,20.3311,3218800.0],["2017-06-08",20.3213,20.7847,20.3163,20.76,2591300.0],["2017-06-09",20.5185,20.8044,20.4347,20.5727,2837900.0],["2017-06-12",20.5086,20.622,20.1684,20.2325,5171800.0],["2017-06-13",20.2572,20.3558,20.198,20.2917,2172800.0],["2017-06-14",20.3361,20.3459,19.5226,19.6656,3817300.0],["2017-06-15",19.4487,19.5818,19.2071,19.3994,3258600.0],["2017-06-16",19.4388,19.4782,19.1726,19.3747,3250400.0],["2017-06-19",19.493,19.6015,19.3402,19.3501,2430800.0],["2017-06-20",19.0641,19.0691,18.5662,18.7338,4195300.0],["2017-06-21",19.0198,19.1184,18.7831,18.8916,3200700.0],["2017-06-22",18.7733,19.2219,18.7733,19.0839,5617400.0],["2017-06-23",19.2761,19.4092,19.1578,19.3106,2726200.0],["2017-06-26",19.4733,19.5276,19.2022,19.3649,1794900.0],["2017-06-27",19.3649,20.1734,19.3649,19.8135,5701900.0],["2017-06-28",20.2621,20.3459,20.1191,20.2966,3386500.0],["2017-06-29",20.7896,20.9079,20.4642,20.6269,3158200.0],["2017-06-30",20.977,20.977,20.7453,20.8586,2719800.0],["2017-07-03",21.3122,21.6129,21.2629,21.4946,3051000.0],["2017-07-05",21.6228,21.6672,21.2678,21.3418,4896300.0],["2017-07-06",21.3221,21.5242,21.2382,21.2678,3800500.0],["2017-07-07",21.465,21.5094,21.2728,21.4453,3721300.0],["2017-07-10",21.046,21.8841,21.0263,21.8003,4726100.0],["2017-07-11",21.8939,22.1207,21.7904,22.0468,4563500.0],["2017-07-12",22.0517,22.1503,21.9334,22.032,2660300.0],["2017-07-13",21.9827,22.1158,21.8298,21.9679,2438300.0],["2017-07-14",22.3327,22.4707,22.2242,22.2686,3529400.0],["2017-07-17",22.4017,22.5348,22.3771,22.4066,2513400.0],["2017-07-18",22.0024,22.4313,21.9679,22.4214,3872400.0],["2017-07-19",22.3278,22.4658,22.2883,22.3623,2167700.0],["2017-07-20",22.0418,22.1059,21.7411,21.958,2950300.0],["2017-07-21",21.8643,21.8939,21.6178,21.7608,3276100.0],["2017-07-24",21.7066,21.7805,21.258,21.6425,4568100.0],["2017-07-25",22.2982,22.7665,22.2242,22.6433,6872400.0],["2017-07-26",22.7123,22.7862,22.4609,22.6876,4256700.0],["2017-07-27",22.6877,22.9539,22.5052,22.6137,3077400.0],["2017-07-28",22.6531,23.0919,22.6334,22.9785,3720300.0],["2017-07-31",23.2694,23.4222,23.1659,23.3581,4547400.0],["2017-08-01",23.1708,23.2842,23.0574,23.2349,3056400.0],["2017-08-02",22.4707,22.7024,22.3524,22.6827,3787300.0],["2017-08-03",22.7665,22.9144,22.6482,22.7665,1874200.0],["2017-08-04",23.2053,23.2102,22.9933,23.087,2267800.0],["2017-08-07",23.4222,23.6786,23.3926,23.5898,2989800.0],["2017-08-08",23.2546,23.4715,23.1954,23.3138,3563700.0],["2017-08-09",23.2532,23.3996,23.122,23.2986,3812900.0],["2017-08-10",23.0664,23.132,22.8847,22.8999,2259800.0],["2017-08-11",22.3749,22.5869,22.3295,22.5163,5583500.0],["2017-08-14",22.5667,22.7384,22.5466,22.592,2486500.0],["2017-08-15",22.1882,22.3749,22.1478,22.3144,3159400.0],["2017-08-16",22.6677,22.8999,22.6021,22.8343,2830200.0],["2017-08-17",22.6626,22.7182,22.3396,22.3699,1994900.0],["2017-08-18",22.5011,22.6324,22.4406,22.5314,1906600.0],["2017-08-21",22.7888,22.8797,22.6929,22.8141,2226000.0],["2017-08-22",23.2078,23.3693,23.1623,23.2936,4196700.0],["2017-08-23",23.3541,23.9295,23.3138,23.8791,7937300.0],["2017-08-24",23.8437,24.1415,23.7074,24.0204,3737800.0],["2017-08-25",24.3131,24.3485,24.0507,24.0709,3351000.0],["2017-08-28",24.1415,24.3333,24.0557,24.2425,1703900.0],["2017-08-29",24.0204,24.3737,23.975,24.2828,2793200.0],["2017-08-30",24.3081,24.3939,24.1718,24.1819,3006800.0],["2017-08-31",24.6513,24.8683,24.6008,24.7724,4176100.0],["2017-09-01",25.0198,25.1308,24.8734,24.9996,2535400.0],["2017-09-05",24.8885,24.9441,24.3535,24.6513,4863000.0],["2017-09-06",24.6513,24.8784,24.621,24.8078,2098200.0],["2017-09-07",24.9642,25.0248,24.8482,24.9996,1986500.0],["2017-09-08",24.8734,24.9037,24.2324,24.3636,3285200.0],["2017-09-11",24.5302,24.9541,24.515,24.8532,2116600.0],["2017-09-12",25.0198,25.1813,24.9743,25.0652,2701900.0],["2017-09-13",24.5655,24.6765,24.4948,24.6513,2265700.0],["2017-09-14",24.081,24.2223,23.9649,24.2071,2715800.0],["2017-09-15",24.0759,24.192,24.0254,24.0406,3392000.0],["2017-09-18",24.1415,24.3636,24.1314,24.3485,2019700.0],["2017-09-19",24.2223,24.4898,24.1112,24.4545,2079600.0],["2017-09-20",24.3434,24.4292,23.9346,24.1365,3282200.0],["2017-09-21",23.975,24.2728,23.8639,24.1516,3621400.0],["2017-09-22",24.0759,24.3182,24.0507,24.1365,2006700.0],["2017-09-25",23.975,24.0355,23.6317,23.763,2300000.0],["2017-09-26",23.763,23.8033,23.4753,23.5257,2929800.0],["2017-09-27",23.8437,23.8639,23.5005,23.6973,1970100.0],["2017-09-28",23.4096,23.7529,23.339,23.6973,2406400.0],["2017-09-29",23.8488,23.9497,23.7478,23.8185,1546300.0],["2017-10-02",23.9447,24.2425,23.9295,24.192,1803900.0],["2017-10-03",24.3838,24.4494,24.303,24.4242,2229700.0],["2017-10-04",24.616,24.6614,24.4292,24.4898,1373900.0],["2017-10-05",24.6059,24.8179,24.5756,24.5958,1864500.0],["2017-10-06",24.6412,24.828,24.5504,24.7724,2709100.0],["2017-10-09",24.8078,24.8582,24.2071,24.2627,3612100.0],["2017-10-10",24.3232,24.4292,24.2172,24.3586,2010600.0],["2017-10-11",24.2879,24.298,24.0002,24.1011,1808100.0],["2017-10-12",24.1567,24.3485,24.0709,24.2677,2230400.0],["2017-10-13",24.9441,25.3024,24.8532,25.2418,3803100.0],["2017-10-16",25.575,25.6254,25.151,25.2469,2595900.0],["2017-10-17",25.1863,25.2469,25.0097,25.1308,1936300.0],["2017-10-18",24.6614,24.7422,24.0456,24.2374,5009300.0],["2017-10-19",24.1567,24.4343,24.1213,24.2929,2202000.0],["2017-10-20",24.4545,24.5453,24.1466,24.4141,2163600.0],["2017-10-23",24.2071,24.3232,24.1769,24.2071,1115100.0],["2017-10-24",24.0355,24.298,24.0305,24.2172,1712900.0],["2017-10-25",24.0153,24.0153,23.6015,23.7731,1941200.0],["2017-10-26",24.1668,24.1819,23.8235,23.8286,2291800.0],["2017-10-27",23.6014,24.0557,23.5712,23.9497,1788500.0],["2017-10-30",24.0759,24.1466,23.8387,23.8892,1738100.0],["2017-10-31",23.8891,24.2778,23.8033,24.192,1845100.0],["2017-11-01",24.9642,24.9693,24.7169,24.7472,2660900.0],["2017-11-02",24.8633,25.1258,24.833,24.9743,1899600.0],["2017-11-03",25.0652,25.0652,24.7321,24.8532,1358400.0],["2017-11-06",25.257,25.4589,25.2368,25.4336,2318200.0],["2017-11-07",25.4286,25.4488,24.9945,25.1813,2144200.0],["2017-11-08",25.3428,25.5194,25.1258,25.4892,2300400.0],["2017-11-09",24.7068,24.7977,24.515,24.7926,3413100.0],["2017-11-10",24.9289,25.0702,24.8027,24.9895,1695600.0],["2017-11-13",24.6059,24.9895,24.6059,24.833,1957500.0],["2017-11-14",24.4242,24.4696,24.0759,24.2273,2870900.0],["2017-11-15",23.7932,24.1011,23.5813,24.0052,3204300.0],["2017-11-16",24.1516,24.1617,23.9144,24.0406,1895300.0],["2017-11-17",24.0002,24.1617,23.9447,24.0204,1933100.0],["2017-11-20",23.9649,24.1466,23.8437,24.1365,2454400.0],["2017-11-21",24.2021,24.409,24.1617,24.2526,2579500.0],["2017-11-22",24.6008,24.7977,24.5857,24.7371,1934200.0],["2017-11-24",24.8683,25.0601,24.8683,24.9491,1084700.0],["2017-11-27",25.0097,25.045,24.6463,24.6715,1317500.0],["2017-11-28",24.3939,24.6008,24.3283,24.5857,2108700.0],["2017-11-29",24.2879,24.4898,24.0608,24.1718,2171800.0],["2017-11-30",24.2929,24.3586,24.1213,24.1769,1809400.0],["2017-12-01",24.2526,24.5907,24.0406,24.3787,2624000.0],["2017-12-04",24.4746,24.6059,24.3636,24.3737,1895500.0],["2017-12-05",23.8437,24.0658,23.7579,23.8235,2886200.0],["2017-12-06",23.7226,24.0456,23.7074,23.9497,3001300.0],["2017-12-07",23.6317,23.8134,23.6065,23.7529,2682400.0],["2017-12-08",23.8892,24.0002,23.7428,23.8084,2329100.0],["2017-12-11",24.1769,24.3485,24.1466,24.2021,1932000.0],["2017-12-12",24.1011,24.2425,23.9043,24.0759,3417400.0],["2017-12-13",24.2071,24.6059,24.1365,24.5302,4166500.0],["2017-12-14",24.616,24.6463,24.2475,24.2576,3277200.0],["2017-12-15",24.6311,24.8078,24.5705,24.7926,3388800.0],["2017-12-18",25.0147,25.3226,25.0046,25.1762,2297200.0],["2017-12-19",24.9441,25.1258,24.8633,24.9794,1740200.0],["2017-12-20",25.3933,25.5952,25.2469,25.5245,2754700.0],["2017-12-21",25.7264,25.9737,25.6759,25.9485,2560900.0],["2017-12-22",25.8829,25.9485,25.7112,25.787,1619400.0],["2017-12-26",25.7567,26.1049,25.4387,25.9535,2299500.0],["2017-12-27",26.2513,26.3321,26.0494,26.1201,1887700.0],["2017-12-28",26.5643,26.6904,26.4583,26.6299,2387400.0],["2017-12-29",27.0993,27.0993,26.5491,26.7157,2964200.0],["2018-01-02",27.2305,27.6999,27.1649,27.6343,3907400.0],["2018-01-03",27.6343,27.7605,27.4728,27.7352,2849200.0],["2018-01-04",27.6949,27.7605,27.5788,27.6091,2377700.0],["2018-01-05",27.5838,27.5889,27.3315,27.5283,3631800.0],["2018-01-08",27.7605,28.1037,27.7302,28.0886,2781600.0],["2018-01-09",28.2652,28.3359,28.0684,28.134,2735100.0],["2018-01-10",28.2248,28.346,28.1138,28.3056,2497600.0],["2018-01-11",28.5983,28.9113,28.5781,28.8911,2578000.0],["2018-01-12",29.0425,29.1636,28.987,29.1081,2363800.0],["2018-01-16",28.5529,28.6337,28.0986,28.1542,3844900.0],["2018-01-17",28.4217,28.5125,28.2198,28.4015,2347800.0],["2018-01-18",28.3964,28.4822,28.1895,28.3863,2059100.0],["2018-01-19",28.5428,28.6589,28.2198,28.2904,2510600.0],["2018-01-22",28.4318,28.5024,28.245,28.4923,2278000.0],["2018-01-23",28.1996,28.2097,27.8261,28.0936,2684100.0],["2018-01-24",28.4974,28.558,28.2501,28.3409,2116900.0],["2018-01-25",28.6993,28.7599,28.1188,28.1441,2522800.0],["2018-01-26",28.245,28.4823,28.1794,28.4217,1413900.0],["2018-01-29",28.8608,28.9113,28.568,28.5933,2507800.0],["2018-01-30",28.6438,28.6488,28.3056,28.351,1914400.0],["2018-01-31",28.3763,28.4722,28.1491,28.3207,2124100.0],["2018-02-01",28.3712,28.6034,28.3157,28.5277,2255700.0],["2018-02-02",28.5327,28.5327,27.3163,27.4223,4950600.0],["2018-02-05",27.7504,28.0633,26.6097,26.8974,3873600.0],["2018-02-06",27.0942,28.0684,26.963,27.8564,6956300.0],["2018-02-07",27.4425,27.6141,27.1548,27.2053,4165400.0],["2018-02-08",27.2557,27.3163,26.3119,26.3825,4991900.0],["2018-02-09",26.8267,27.2305,26.1352,27.1144,5096700.0],["2018-02-12",27.3617,28.0078,27.3315,27.8564,5615000.0],["2018-02-13",27.9472,28.2602,27.8311,28.1188,3191000.0],["2018-02-14",27.8766,29.3756,27.816,29.2949,5440700.0],["2018-02-15",29.7996,29.9056,29.3807,29.7289,3404600.0],["2018-02-16",29.305,29.6431,29.1384,29.1838,3362000.0],["2018-02-20",28.5428,28.7094,28.245,28.4015,3964300.0],["2018-02-21",28.4469,28.8608,28.2501,28.2501,2268000.0],["2018-02-22",28.346,28.775,28.2804,28.5731,2319200.0],["2018-02-23",28.5983,28.8154,28.4974,28.8053,1287900.0],["2018-02-26",29.0778,29.3706,28.8709,29.2797,2900100.0],["2018-02-27",29.0122,29.0223,28.5024,28.5428,4201900.0],["2018-02-28",27.9523,28.0684,27.5889,27.6141,5776800.0],["2018-03-01",27.7106,27.7889,27.1314,27.4706,4861600.0],["2018-03-02",26.8235,27.0375,26.4947,26.8652,5408000.0],["2018-03-05",26.6722,27.3036,26.6408,27.2671,2914800.0],["2018-03-06",27.5436,27.9559,27.5436,27.7733,4165200.0],["2018-03-07",27.361,27.6376,27.2305,27.4549,3759500.0],["2018-03-08",27.2305,27.2618,26.7765,27.0896,4681200.0],["2018-03-09",27.2566,27.5176,27.0531,27.1731,3275500.0],["2018-03-12",27.2723,27.3506,27.1366,27.2514,2079700.0],["2018-03-13",27.5384,27.6532,27.1366,27.1575,2551600.0],["2018-03-14",27.6898,27.7263,27.0896,27.241,2944400.0],["2018-03-15",27.4862,27.5697,27.3245,27.4497,5063200.0],["2018-03-16",27.481,27.6219,27.3401,27.4393,2006700.0],["2018-03-19",27.1366,27.147,26.7139,26.9383,2816700.0],["2018-03-20",26.9748,27.2514,26.8444,26.98,2106700.0],["2018-03-21",27.0479,27.9142,26.98,27.7941,3824200.0],["2018-03-22",26.9644,27.0688,26.4112,26.5052,4288800.0],["2018-03-23",26.62,26.9487,26.3329,26.359,3124300.0],["2018-03-26",26.9383,26.9696,26.4791,26.8496,2292100.0],["2018-03-27",27.2201,27.2253,26.3329,26.453,3806300.0],["2018-03-28",26.2494,26.359,25.9311,26.1973,3365100.0],["2018-03-29",26.7191,27.0844,26.6669,26.8913,3074000.0],["2018-04-02",26.9905,27.1418,26.62,26.7765,2179700.0],["2018-04-03",27.0322,27.2566,26.6043,26.7661,2950900.0],["2018-04-04",26.1242,26.6461,26.119,26.6043,2624400.0],["2018-04-05",26.9279,27.1053,26.7974,26.8861,3076600.0],["2018-04-06",26.6095,26.7191,26.2599,26.3799,2545100.0],["2018-04-09",26.6043,26.9383,26.3069,26.5782,3645400.0],["2018-04-10",27.7211,27.9716,27.5384,27.7315,4436400.0],["2018-04-11",27.5437,28.0603,27.5332,27.7315,3228200.0],["2018-04-12",27.8568,28.2169,27.742,28.0812,2604300.0],["2018-04-13",28.5143,28.5352,28.2482,28.316,2687900.0],["2018-04-16",28.6865,28.6917,28.1125,28.3003,2414500.0],["2018-04-17",28.5143,28.6448,28.3786,28.5665,4476400.0],["2018-04-18",29.605,29.9546,29.558,29.6676,5314600.0],["2018-04-19",29.7511,29.8189,29.2971,29.5163,2666000.0],["2018-04-20",29.5163,29.7094,29.3232,29.5371,2489500.0],["2018-04-23",28.8535,29.1875,28.7283,28.9735,3019600.0],["2018-04-24",29.2762,29.4797,28.7857,29.057,2321400.0],["2018-04-25",28.7074,28.9579,28.53,28.8222,2535300.0],["2018-04-26",29.3388,29.3388,28.8796,29.057,1910100.0],["2018-04-27",28.7178,28.9892,28.6656,28.7752,2835600.0],["2018-04-30",28.7074,28.8796,28.6552,28.6761,1855400.0],["2018-05-01",28.5561,28.5769,28.1177,28.4726,2493400.0],["2018-05-02",28.9266,29.0049,28.6239,28.7126,2115000.0],["2018-05-03",28.9527,29.0362,28.5195,28.9422,1911000.0],["2018-05-04",28.8118,29.1666,28.77,29.0257,1997600.0],["2018-05-07",29.1197,29.151,28.8274,28.9527,1757500.0],["2018-05-08",28.8848,28.9214,28.5404,28.9161,2571300.0],["2018-05-09",29.2084,29.6363,29.1405,29.5163,3765900.0],["2018-05-10",29.6311,29.9755,29.5476,29.9285,2198700.0],["2018-05-11",30.2521,30.3304,29.8607,29.9494,2502900.0],["2018-05-14",30.2625,30.3721,30.0955,30.1895,1983700.0],["2018-05-15",29.7459,30.1112,29.6467,30.0173,1449300.0],["2018-05-16",30.7687,30.9305,30.7061,30.7531,2722200.0],["2018-05-17",30.5548,30.8888,30.5235,30.7792,1521300.0],["2018-05-18",30.5548,30.7322,30.3982,30.4817,1965200.0],["2018-05-21",30.7844,30.9462,30.7113,30.8731,2269500.0],["2018-05-22",30.8888,31.134,30.6591,30.7687,4043000.0],["2018-05-23",30.1008,30.1947,29.8137,30.1425,2611600.0],["2018-05-24",30.0173,30.0955,29.7563,30.059,1468700.0],["2018-05-25",29.6937,29.8189,29.5058,29.7354,1229300.0],["2018-05-29",29.4119,29.558,29.0049,29.1301,2025100.0],["2018-05-30",29.4328,29.7981,29.2658,29.5946,2375700.0],["2018-05-31",29.7981,29.8346,29.391,29.5893,1629200.0],["2018-06-01",29.9338,30.1738,29.819,30.0277,1590500.0],["2018-06-04",30.2625,30.3199,30.0329,30.0903,1157900.0],["2018-06-05",30.3356,30.5809,30.2834,30.5443,1889900.0],["2018-06-06",31.0923,31.6872,31.0819,31.6611,4521200.0],["2018-06-07",31.2802,31.5515,30.8261,31.1236,2969400.0],["2018-06-08",31.061,31.1184,30.8209,30.9044,1929900.0],["2018-06-11",30.9096,31.061,30.8209,30.8418,2422800.0],["2018-06-12",30.6487,30.7792,30.513,30.6696,1472100.0],["2018-06-13",30.5548,30.8261,30.4243,30.6487,1677400.0],["2018-06-14",30.6383,30.8105,30.3669,30.5287,1959800.0],["2018-06-15",29.772,29.8189,29.2658,29.6363,3674200.0],["2018-06-18",29.2814,29.7981,29.2449,29.7772,2698100.0],["2018-06-19",28.436,28.697,28.3212,28.6761,4656700.0],["2018-06-20",28.9892,28.9944,28.5195,28.7387,2452500.0],["2018-06-21",28.603,28.7022,28.4517,28.5561,2221600.0],["2018-06-22",29.2345,29.2762,28.9161,28.9422,2400100.0],["2018-06-25",28.3682,28.4569,27.982,28.2429,2767400.0],["2018-06-26",28.3108,28.8744,28.2586,28.7596,5309800.0],["2018-06-27",28.864,29.1614,28.5665,28.6709,6252700.0],["2018-06-28",28.5665,29.1197,28.5039,28.9735,5145700.0],["2018-06-29",29.2345,29.4537,28.9057,28.9527,3292100.0],["2018-07-02",28.2586,28.3264,27.9507,28.1594,4498600.0],["2018-07-03",28.4673,28.4882,28.0029,28.0759,2389600.0],["2018-07-05",28.1438,28.3003,28.0133,28.2221,1847700.0],["2018-07-06",28.1334,28.6082,28.0551,28.5195,4809500.0],["2018-07-09",28.89,29.2345,28.7335,29.2084,4294100.0],["2018-07-10",29.0309,29.3441,28.984,29.3336,5835100.0],["2018-07-11",28.1855,28.4047,27.648,27.8568,6101000.0],["2018-07-12",28.149,28.2377,27.9298,28.2064,2413200.0],["2018-07-13",28.0812,28.2743,27.9664,28.1803,1494400.0],["2018-07-16",27.9872,28.0655,27.862,27.9924,1793100.0],["2018-07-17",28.196,28.4517,28.1177,28.3056,2114700.0],["2018-07-18",28.3995,28.6813,28.2064,28.6709,2194200.0],["2018-07-19",28.1281,28.2168,27.6898,27.9872,3211700.0],["2018-07-20",27.8985,28.3473,27.862,28.0968,2712500.0],["2018-07-23",28.1125,28.1542,27.9924,28.0759,2040200.0],["2018-07-24",29.5319,29.725,29.151,29.1614,5503300.0],["2018-07-25",28.7648,29.3858,28.6813,29.3858,2692600.0],["2018-07-26",28.7439,28.9527,28.5769,28.7491,3633400.0],["2018-07-27",28.8065,29.0727,28.6187,28.7335,2174400.0],["2018-07-30",28.6552,29.0101,28.603,28.6187,2921600.0],["2018-07-31",29.391,29.4067,28.937,28.9631,2822100.0],["2018-08-01",28.2899,28.3369,27.9298,28.0707,2389500.0],["2018-08-02",26.9487,27.1575,26.8287,27.0583,6363100.0],["2018-08-03",26.9331,27.5854,26.9226,27.5019,6532300.0],["2018-08-06",26.8444,27.0061,26.62,26.7922,3486600.0],["2018-08-07",27.5176,27.5332,26.8131,26.8809,3017700.0],["2018-08-08",26.9905,27.241,26.693,27.1209,3059100.0],["2018-08-09",27.2071,27.2445,26.8968,26.9289,1724700.0],["2018-08-10",26.2281,26.5544,26.2281,26.4956,4540900.0],["2018-08-13",26.624,26.6935,26.3137,26.4689,2337600.0],["2018-08-14",26.1907,26.3672,26.0569,26.2281,2571300.0],["2018-08-15",25.292,25.4097,24.9978,25.3722,4388700.0],["2018-08-16",25.5862,25.752,25.4043,25.4418,2363200.0],["2018-08-17",25.3776,25.9607,25.2866,25.8162,2067900.0],["2018-08-20",26.0088,26.0516,25.7092,25.7841,2059100.0],["2018-08-21",25.6932,25.7574,25.506,25.5809,2433500.0],["2018-08-22",26.0035,26.0195,25.7039,25.8269,2713500.0],["2018-08-23",25.5381,25.5969,25.2599,25.2866,2061500.0],["2018-08-24",25.8537,25.9607,25.6825,25.8323,2036400.0],["2018-08-27",26.0623,26.2335,25.966,26.0784,2067500.0],["2018-08-28",26.5758,26.5812,26.0463,26.0837,3616900.0],["2018-08-29",26.0677,26.2923,25.9607,26.2067,1552800.0],["2018-08-30",26.0035,26.0356,25.7413,25.8109,2074500.0],["2018-08-31",25.7146,25.8323,25.5327,25.6932,1501400.0],["2018-09-04",24.8747,24.9978,24.7356,24.9229,3222100.0],["2018-09-05",25.0406,25.1583,24.8533,25.0192,2562900.0],["2018-09-06",25.062,25.2652,24.7677,24.9229,2625100.0],["2018-09-07",24.6875,24.864,24.4789,24.7517,3224300.0],["2018-09-10",24.9657,24.9817,24.7891,24.8426,2242100.0],["2018-09-11",24.4735,24.7677,24.404,24.757,2082300.0],["2018-09-12",24.848,25.3134,24.7784,25.1903,2609600.0],["2018-09-13",25.5006,25.5434,25.078,25.2652,3187400.0],["2018-09-14",25.5381,25.6129,25.3241,25.3829,1461400.0],["2018-09-17",25.6076,25.7039,25.399,25.4311,1777500.0],["2018-09-18",25.8269,25.9607,25.7039,25.859,2478200.0],["2018-09-19",26.3351,26.6454,26.3137,26.3619,3317600.0],["2018-09-20",27.5869,27.5869,27.1964,27.3622,6404500.0],["2018-09-21",27.6029,27.7741,27.5013,27.5922,2754500.0],["2018-09-24",27.8169,27.9025,27.4906,27.5387,2471300.0],["2018-09-25",27.9239,28.1646,27.9025,27.9292,3001400.0],["2018-09-26",27.6511,27.7795,27.5013,27.5655,2289900.0],["2018-09-27",27.3729,27.5494,27.2713,27.4585,1763600.0],["2018-09-28",27.2499,27.5227,27.191,27.2927,2353200.0],["2018-10-01",27.2231,27.3462,26.9824,27.2606,1736000.0],["2018-10-02",27.2766,27.4531,27.2392,27.3836,2061600.0],["2018-10-03",27.6618,27.7153,27.3783,27.4424,2185400.0],["2018-10-04",27.7474,27.7474,27.2338,27.3676,1954900.0],["2018-10-05",26.9075,26.9129,26.3833,26.64,3675400.0],["2018-10-08",26.5972,26.6989,26.3619,26.6561,1920400.0],["2018-10-09",26.5705,27.084,26.3886,26.8487,3889500.0],["2018-10-10",26.517,26.5758,25.9446,26.0676,3665500.0],["2018-10-11",26.0142,26.3833,25.8644,26.1746,4585300.0],["2018-10-12",26.6828,26.6882,26.0997,26.3137,2658300.0],["2018-10-15",26.5277,26.8112,26.4635,26.4956,2768600.0],["2018-10-16",26.8326,26.8433,26.5491,26.6668,2205400.0],["2018-10-17",26.9877,27.1001,26.6186,26.8219,2943300.0],["2018-10-18",26.64,26.7256,26.0998,26.1907,2767200.0],["2018-10-19",26.0569,26.3458,25.8911,26.0035,2101500.0],["2018-10-22",26.0944,26.3298,25.966,26.2656,2054900.0],["2018-10-23",25.6183,25.8376,25.2706,25.8055,2484700.0],["2018-10-24",25.8109,25.9339,24.741,24.7731,3465900.0],["2018-10-25",25.3294,25.4364,25.1262,25.308,2582900.0],["2018-10-26",24.7731,25.6932,24.7677,25.5809,3774100.0],["2018-10-29",26.0463,26.1479,25.2545,25.4899,4223400.0],["2018-10-30",25.4632,25.7413,25.3669,25.736,2822800.0],["2018-10-31",26.2495,26.5812,26.1051,26.3672,3232900.0],["2018-11-01",26.8219,27.282,26.4956,27.1589,2587600.0],["2018-11-02",27.3355,27.4799,26.8861,27.1857,2326600.0],["2018-11-05",27.7206,27.8062,27.3729,27.4799,1946100.0],["2018-11-06",27.389,27.6136,27.3034,27.5976,1723500.0],["2018-11-07",28.0844,28.1111,27.7153,27.9292,1694500.0],["2018-11-08",28.0737,28.2128,27.7206,27.8704,1865400.0],["2018-11-09",27.1589,27.2445,26.7791,27.0519,2856300.0],["2018-11-12",27.5334,27.5334,26.8487,26.8701,2331900.0],["2018-11-13",26.9824,27.1589,26.533,26.8433,2187200.0],["2018-11-14",26.0837,26.3833,25.9553,26.2014,4223600.0],["2018-11-15",26.1318,26.8219,26.0249,26.7738,5689000.0],["2018-11-16",27.084,27.405,26.9824,27.2445,2287800.0],["2018-11-19",27.1803,27.2231,26.9343,27.0947,2030400.0],["2018-11-20",26.5384,26.6133,26.057,26.2442,2205500.0],["2018-11-21",26.4635,26.7203,26.4207,26.5919,1078800.0],["2018-11-23",25.3508,25.5327,25.1101,25.415,1927000.0],["2018-11-26",24.9657,25.3027,24.9496,25.185,2004900.0],["2018-11-27",24.5484,24.848,24.5217,24.7784,3035500.0],["2018-11-28",24.8319,25.5916,24.5752,25.5488,4852000.0],["2018-11-29",25.2171,25.3027,25.0138,25.1583,2592200.0],["2018-11-30",24.7677,25.0138,24.6715,25.0138,3802300.0],["2018-12-03",25.9393,26.0088,25.4846,25.5809,3330800.0],["2018-12-04",25.6237,25.8858,25.2385,25.3455,3466400.0],["2018-12-06",24.3933,24.8159,24.2061,24.8105,3785200.0],["2018-12-07",25.1155,25.2973,24.5163,24.5912,2450400.0],["2018-12-10",24.3986,24.5163,23.869,24.2382,3905500.0],["2018-12-11",24.8961,24.9389,24.6126,24.7624,2923600.0],["2018-12-12",25.3027,25.5595,25.1155,25.1422,2711200.0],["2018-12-13",25.5755,25.6878,25.3241,25.5167,3038900.0],["2018-12-14",24.9122,25.1583,24.8908,24.971,3038300.0],["2018-12-17",25.5809,25.7841,25.1796,25.2278,3151300.0],["2018-12-18",25.5648,25.7681,25.4792,25.5541,3534100.0],["2018-12-19",26.0409,26.3298,25.2117,25.2866,5236100.0],["2018-12-20",25.6557,25.8965,25.308,25.5381,4521400.0],["2018-12-21",25.8002,26.196,25.5006,25.5488,4374300.0],["2018-12-24",25.8911,25.9607,25.2652,25.3401,2174900.0],["2018-12-26",25.399,26.2816,25.2278,26.2656,2372400.0],["2018-12-27",25.2492,25.843,25.2492,25.843,2937300.0],["2018-12-28",26.0088,26.0677,25.6771,25.7895,1879700.0],["2018-12-31",25.8804,26.0088,25.6236,25.9339,1894100.0],["2019-01-02",24.848,25.3455,24.8266,25.3294,3149600.0],["2019-01-03",25.1262,25.2545,24.7784,24.955,2501400.0],["2019-01-04",25.7306,26.5544,25.5969,26.3458,3196200.0],["2019-01-07",26.4421,26.7952,26.3244,26.5812,2791900.0],["2019-01-08",26.7096,26.961,26.6828,26.9075,2997600.0],["2019-01-09",27.1482,27.3783,27.0145,27.1964,4223900.0],["2019-01-10",26.731,27.0894,26.6721,27.0626,2388300.0],["2019-01-11",26.9503,27.1161,26.8059,27.0198,1500800.0],["2019-01-14",26.8594,27.2071,26.8433,27.0412,1279100.0],["2019-01-15",27.1322,27.3087,26.8754,27.1161,2322900.0],["2019-01-16",27.0145,27.2713,26.9824,27.2231,1987200.0],["2019-01-17",27.0466,27.8062,27.0466,27.635,1832100.0],["2019-01-18",27.7848,27.8169,27.5227,27.6243,2373500.0],["2019-01-22",26.9771,27.0787,26.7631,26.9129,3697600.0],["2019-01-23",26.747,26.8166,26.5437,26.7042,2751100.0],["2019-01-24",26.64,26.8594,26.6079,26.6775,2070800.0],["2019-01-25",27.3622,28.2984,27.3194,27.956,4541300.0],["2019-01-28",27.9613,28.2877,27.8597,28.186,3991900.0],["2019-01-29",28.9991,29.2987,28.8654,29.1061,4308300.0],["2019-01-30",29.6518,29.7587,29.165,29.5073,4056900.0],["2019-01-31",29.7694,30.1599,29.6678,30.1011,2706500.0],["2019-02-01",30.069,30.1279,29.7373,29.9406,2254500.0],["2019-02-04",30.0423,30.5451,29.9032,30.3525,3742900.0],["2019-02-05",30.3151,30.3686,29.8925,30.0797,2551700.0],["2019-02-06",30.1171,30.5505,30.0423,30.299,5543000.0],["2019-02-07",30.2883,30.3044,29.8497,30.1011,4054700.0],["2019-02-08",29.9567,30.1171,29.7266,29.9727,5001900.0],["2019-02-11",29.8657,29.962,29.748,29.839,1903200.0],["2019-02-12",29.9995,30.053,29.748,29.9139,4602500.0],["2019-02-13",30.3097,30.513,30.1278,30.1278,2570300.0],["2019-02-14",29.962,30.1332,29.8925,30.1064,2474500.0],["2019-02-15",30.5451,30.6788,30.3793,30.5718,2428200.0],["2019-02-19",30.7056,31.1549,30.6895,30.9356,2530100.0],["2019-02-20",30.9356,31.4171,30.9303,31.2566,2202700.0],["2019-02-21",30.9356,31.0479,30.7323,31.0372,2514600.0],["2019-02-22",31.4438,31.5561,31.3101,31.4705,2230100.0],["2019-02-25",31.0854,31.4492,31.0747,31.401,2361700.0],["2019-02-26",31.3636,31.6524,31.2887,31.4545,2608500.0],["2019-02-27",31.8825,32.0804,31.2833,31.3047,4280400.0],["2019-02-28",31.2138,31.2994,31.0265,31.1335,3645800.0],["2019-03-01",31.4866,31.524,31.1068,31.2191,2538100.0],["2019-03-04",31.3796,31.5668,31.2245,31.3796,2590200.0],["2019-03-05",31.4705,31.6524,31.4385,31.5187,2167900.0],["2019-03-06",31.8504,31.9038,31.6631,31.6631,2881200.0],["2019-03-07",31.8014,31.8014,31.3635,31.5364,4522000.0],["2019-03-08",30.9545,31.4961,30.9084,31.4903,3593000.0],["2019-03-11",31.571,32.003,31.5133,31.8475,1972500.0],["2019-03-12",31.882,32.0434,31.859,31.8705,1737600.0],["2019-03-13",32.2738,32.4178,32.1125,32.2796,1720600.0],["2019-03-14",32.1067,32.3948,32.0664,32.2623,1525400.0],["2019-03-15",32.2277,32.389,32.1701,32.2508,1533600.0],["2019-03-18",32.7232,33.0055,32.7116,32.8326,3528900.0],["2019-03-19",33.4433,33.4606,32.3026,32.5619,7251400.0],["2019-03-20",32.2853,32.8326,32.1989,32.6368,2992000.0],["2019-03-21",32.6425,32.8845,32.4582,32.7405,2154600.0],["2019-03-22",32.5503,32.6944,32.3372,32.3429,3280500.0],["2019-03-25",32.6598,33.1092,32.631,32.8096,2982900.0],["2019-03-26",33.2935,33.4721,33.161,33.2935,6422700.0],["2019-03-27",33.5182,33.6277,33.1495,33.2186,5049800.0],["2019-03-28",33.7256,33.7256,33.2705,33.426,5061300.0],["2019-03-29",33.933,34.0079,33.6911,33.9042,5531500.0],["2019-04-01",34.8778,34.9009,34.4573,34.4803,3186300.0],["2019-04-02",34.7914,35.1428,34.7569,35.1313,2640900.0],["2019-04-03",35.5116,35.5519,35.1025,35.1544,2860400.0],["2019-04-04",35.0103,35.1774,34.8433,35.1659,2334400.0],["2019-04-05",35.356,35.4021,35.0564,35.1832,1697400.0],["2019-04-08",35.6556,35.9955,35.5576,35.9264,2807300.0],["2019-04-09",35.7996,35.9494,35.621,35.6556,1918400.0],["2019-04-10",36.1971,36.2663,35.8687,35.9494,3456500.0],["2019-04-11",35.719,35.9609,35.5807,35.7535,3029300.0],["2019-04-12",36.4506,36.4506,36.1395,36.1683,1768500.0],["2019-04-15",35.9264,36.0243,35.7247,35.984,2094200.0],["2019-04-16",35.719,35.7593,34.4227,34.7626,5802800.0],["2019-04-17",34.5207,34.8836,34.4746,34.8318,3401300.0],["2019-04-18",34.9009,35.1025,34.7626,35.0103,1392600.0],["2019-04-22",34.9124,35.1025,34.7396,35.0679,1578600.0],["2019-04-23",34.849,35.1832,34.8317,34.9124,1404800.0],["2019-04-24",34.5495,34.6589,34.0943,34.2383,2552800.0],["2019-04-25",34.1347,34.3939,33.9042,34.1865,2404100.0],["2019-04-26",34.1519,34.296,34.0655,34.1635,2558000.0],["2019-04-29",34.1347,34.2095,33.9561,34.1577,1712700.0],["2019-04-30",33.8696,34.0886,33.7141,33.933,2183000.0],["2019-05-01",33.8754,33.9676,33.0112,33.3799,3054400.0],["2019-05-02",33.1956,33.2302,32.9421,33.0919,3696000.0],["2019-05-03",33.5643,34.0079,33.5643,33.9445,2394700.0],["2019-05-06",33.1668,33.5009,33.0573,33.4606,2313400.0],["2019-05-07",33.8408,33.8812,33.282,33.5816,2861200.0],["2019-05-08",33.2993,33.5355,33.161,33.2244,2533300.0],["2019-05-09",33.0861,33.4203,32.9824,33.2647,2794100.0],["2019-05-10",33.4375,34.0194,33.2359,33.9157,2772300.0],["2019-05-13",33.2359,33.3339,32.7923,32.9306,3400900.0],["2019-05-14",33.5413,33.8984,33.4203,33.6795,2417400.0],["2019-05-15",33.3108,33.7659,33.2359,33.5816,1653100.0],["2019-05-16",34.1692,34.6532,33.9676,34.44,3963500.0],["2019-05-17",34.4688,34.7626,34.3132,34.5437,3287100.0],["2019-05-20",34.4976,34.7741,34.3421,34.4169,2291500.0],["2019-05-21",34.2383,34.4746,34.1174,34.4285,1328800.0],["2019-05-22",34.44,34.5034,34.2096,34.2499,2138100.0],["2019-05-23",33.8869,33.9618,33.5355,33.8581,2455600.0],["2019-05-24",34.3536,34.4976,34.1692,34.3997,2329900.0],["2019-05-28",35.2235,35.4021,34.8605,34.9297,3646800.0],["2019-05-29",33.9791,34.2441,33.8466,34.2153,4238000.0],["2019-05-30",34.1462,34.1923,33.9388,33.9503,1840600.0],["2019-05-31",33.0112,33.4952,32.9536,33.3742,3632300.0],["2019-06-03",33.4145,33.9273,33.3627,33.8524,2283200.0],["2019-06-04",33.9791,34.1462,33.7429,34.1347,1556100.0],["2019-06-05",33.7544,33.812,33.2647,33.4376,2613400.0],["2019-06-06",33.3972,33.5873,33.1725,33.4087,2650100.0],["2019-06-07",33.2878,33.7775,33.2474,33.4779,1779400.0],["2019-06-10",33.9272,33.9964,33.7198,33.8005,1841900.0],["2019-06-11",34.7453,34.9297,34.6243,34.7223,2438700.0],["2019-06-12",34.7223,35.0449,34.6762,34.7338,1705100.0],["2019-06-13",35.235,35.5461,35.1083,35.4712,2175500.0],["2019-06-14",34.8548,35.1256,34.8029,35.0103,2095800.0],["2019-06-17",35.114,35.1371,34.9066,34.947,1378100.0],["2019-06-18",35.4309,35.9148,35.4309,35.8227,2456800.0],["2019-06-19",34.6301,34.7914,34.1519,34.5091,4422000.0],["2019-06-20",34.8894,34.9758,34.5322,34.7972,2521500.0],["2019-06-21",34.6128,34.9066,34.6128,34.7223,1750100.0],["2019-06-24",35.0679,35.3042,34.8951,35.1083,1748100.0],["2019-06-25",35.4309,35.5231,35.0046,35.1371,2651900.0],["2019-06-26",35.4655,35.7996,35.4136,35.5461,1918600.0],["2019-06-27",35.9552,35.9609,35.5692,35.6902,2242900.0],["2019-06-28",36.1222,36.1338,35.8111,35.9148,2088500.0],["2019-07-01",36.3988,36.4161,36.0243,36.1683,2174200.0],["2019-07-02",36.3527,36.8827,36.1395,36.7156,3021700.0],["2019-07-03",36.4218,36.514,36.2317,36.4737,1896600.0],["2019-07-05",34.5264,34.7108,34.0828,34.5955,4933400.0],["2019-07-08",34.9355,35.091,34.7741,34.8433,2191200.0],["2019-07-09",34.8202,34.9354,34.6935,34.9009,1934800.0],["2019-07-10",35.3502,35.4539,35.1947,35.3675,1607300.0],["2019-07-11",35.0449,35.212,34.9124,35.0564,1942300.0],["2019-07-12",35.1083,35.2869,34.9412,34.9758,1672600.0],["2019-07-15",35.4655,35.5749,35.2811,35.4367,2218700.0],["2019-07-16",34.9527,34.9873,34.6474,34.8145,2668300.0],["2019-07-17",34.9988,35.2408,34.97,35.1198,1746800.0],["2019-07-18",34.7741,34.9815,34.5667,34.9412,1561500.0],["2019-07-19",35.2754,35.4309,35.0334,35.2062,1597300.0],["2019-07-22",35.1774,35.3157,34.8087,34.9988,1672000.0],["2019-07-23",35.1774,35.2581,34.7511,34.8836,1527100.0],["2019-07-24",33.2762,33.5297,33.1783,33.4376,3187300.0],["2019-07-25",33.0688,33.2474,32.8614,33.0112,1948000.0],["2019-07-26",33.3166,33.3281,32.9709,33.1437,1240100.0],["2019-07-29",33.426,33.4376,33.0804,33.305,1102800.0],["2019-07-30",33.2935,33.4606,33.1898,33.4376,2286700.0],["2019-07-31",32.8845,33.3511,32.51,32.8845,3222700.0],["2019-08-01",31.8187,32.0722,31.1907,31.4154,3637600.0],["2019-08-02",30.9891,31.1101,30.6146,30.6953,3184200.0],["2019-08-05",30.1652,30.2805,29.785,30.0385,3707800.0],["2019-08-06",30.2632,30.2862,29.6813,30.0385,3193900.0],["2019-08-07",29.5027,29.7677,29.4739,29.7043,2615200.0],["2019-08-08",30.0769,30.4734,30.0228,30.4313,2398400.0],["2019-08-09",29.8485,29.9206,29.2718,29.3078,3055000.0],["2019-08-12",29.6082,29.6142,29.2778,29.3138,1869700.0],["2019-08-13",29.3318,30.173,29.2958,30.0468,2803900.0],["2019-08-14",29.5001,29.6142,29.1696,29.1756,1894600.0],["2019-08-15",29.428,29.47,29.1816,29.422,1684000.0],["2019-08-16",29.3439,29.446,29.2057,29.3318,1544300.0],["2019-08-19",29.7224,29.7764,29.5181,29.5181,2054200.0],["2019-08-20",29.44,29.5902,29.2537,29.2718,2027900.0],["2019-08-21",29.3138,29.3318,29.0795,29.1276,2691500.0],["2019-08-22",29.1516,29.2778,28.9713,29.1696,2459100.0],["2019-08-23",29.1937,29.5061,28.7671,28.8272,1955500.0],["2019-08-26",29.0134,29.1937,28.8812,29.0495,1386900.0],["2019-08-27",29.2297,29.2417,28.9473,28.9593,1591700.0],["2019-08-28",29.0675,29.5481,28.9713,29.2597,2746300.0],["2019-08-29",29.8185,29.8425,29.5361,29.5962,1838700.0],["2019-08-30",30.3893,30.5335,30.215,30.3893,3027000.0],["2019-09-03",29.9146,30.1369,29.8786,30.0228,1391400.0],["2019-09-04",30.8819,31.0081,30.7798,31.0021,2254800.0],["2019-09-05",30.9721,31.3926,30.948,31.3446,2848700.0],["2019-09-06",31.3926,31.5008,31.2905,31.3386,1910000.0],["2019-09-09",31.2184,31.4948,31.2184,31.4768,1721500.0],["2019-09-10",31.3686,31.8853,31.3025,31.7591,1961300.0],["2019-09-11",31.9214,32.0175,31.7651,31.9874,1395400.0],["2019-09-12",32.0535,32.402,31.9394,32.2578,2066800.0],["2019-09-13",33.2732,33.3092,32.9307,32.9548,2489900.0],["2019-09-16",32.5823,32.7204,32.1437,32.2338,2255000.0],["2019-09-17",31.8673,32.2518,31.7351,32.2097,1580700.0],["2019-09-18",32.1016,32.1377,31.663,31.8733,1405600.0],["2019-09-19",31.9334,32.0235,31.7471,31.7892,1623400.0],["2019-09-20",31.9033,32.0415,31.7051,31.7351,1967400.0],["2019-09-23",31.5368,31.9214,31.4527,31.8372,1324500.0],["2019-09-24",31.2545,31.3326,30.7618,30.894,2161500.0],["2019-09-25",30.6777,31.2424,30.6777,31.1824,1528900.0],["2019-09-26",31.2124,31.2364,30.8519,30.894,1714300.0],["2019-09-27",31.1463,31.4467,31.1103,31.2304,5485400.0],["2019-09-30",31.1403,31.3626,31.1403,31.2965,1475900.0],["2019-10-01",31.2004,31.2545,30.7618,30.8639,1903100.0],["2019-10-02",29.8546,30.1309,29.6082,29.8906,3017800.0],["2019-10-03",29.44,30.0048,29.4039,29.9146,2641200.0],["2019-10-04",29.8245,30.1309,29.8185,30.1249,1637700.0],["2019-10-07",29.9146,30.191,29.8185,29.8545,1317600.0],["2019-10-08",29.8005,29.8245,29.5782,29.5842,1363400.0],["2019-10-09",29.8185,29.9327,29.5121,29.7704,1850200.0],["2019-10-10",30.209,30.6596,30.1189,30.5815,2530000.0],["2019-10-11",31.7111,32.1076,31.6991,31.7531,3372200.0],["2019-10-14",31.3386,31.3866,31.1343,31.1463,1257300.0],["2019-10-15",30.7077,31.0742,30.6116,30.8819,6116200.0],["2019-10-16",30.5695,30.6596,30.2931,30.3532,2280600.0],["2019-10-17",30.7618,30.9,30.4794,30.5034,2676200.0],["2019-10-18",30.7378,30.8699,30.5875,30.6116,2522500.0],["2019-10-21",31.3266,31.3446,31.0562,31.1703,3338200.0],["2019-10-22",31.2184,31.5128,31.1824,31.3626,1774100.0],["2019-10-23",31.5428,31.5428,31.2905,31.3205,1126200.0],["2019-10-24",31.7471,31.7471,31.1703,31.2544,1461400.0],["2019-10-25",31.3626,31.7471,31.3386,31.5789,1383600.0],["2019-10-28",31.9454,32.1617,31.8553,32.0475,1698200.0],["2019-10-29",32.2158,32.2398,32.0355,32.0655,1284200.0],["2019-10-30",31.681,31.681,31.2244,31.5609,1467400.0],["2019-10-31",31.3626,31.4167,31.0682,31.2484,1991900.0],["2019-11-01",31.675,32.4681,31.5849,32.4321,2355800.0],["2019-11-04",33.3633,33.5676,33.141,33.1831,2413700.0],["2019-11-05",33.9401,33.9401,33.4174,33.5376,1895700.0],["2019-11-06",33.6397,33.6878,33.3273,33.4414,1525600.0],["2019-11-07",33.5736,33.6457,33.2311,33.3513,2365100.0],["2019-11-08",32.4861,32.6664,32.1797,32.5102,2458500.0],["2019-11-11",31.5849,32.0836,31.5609,32.0716,1664300.0],["2019-11-12",32.1797,32.1977,31.7411,31.8553,1667100.0],["2019-11-13",31.4467,31.5729,31.2544,31.3506,1175900.0],["2019-11-14",31.633,31.8132,31.5549,31.7952,1706300.0],["2019-11-15",32.1016,32.4381,32.0055,32.426,1984700.0],["2019-11-18",32.3239,32.5642,32.1857,32.4381,1134200.0],["2019-11-19",33.2492,33.2492,32.6904,32.7625,1430200.0],["2019-11-20",31.9875,32.2638,31.8192,31.9093,1323200.0],["2019-11-21",31.8132,32.0716,31.7892,32.0235,1089600.0],["2019-11-22",32.408,32.5402,32.2638,32.3239,1178800.0],["2019-11-25",32.6544,32.9247,32.5823,32.8466,1103200.0],["2019-11-26",32.8346,32.9968,32.7144,32.9608,1204900.0],["2019-11-27",32.9608,33.0869,32.8166,33.0329,857800.0],["2019-11-29",32.6483,32.8586,32.6183,32.7805,820800.0],["2019-12-02",32.8827,33.2432,32.7325,33.135,1924200.0],["2019-12-03",32.5342,32.8226,32.4321,32.8046,1089200.0],["2019-12-04",32.8646,33.0869,32.7565,32.9608,1300000.0],["2019-12-05",32.7745,32.9608,32.6483,32.8106,1107100.0],["2019-12-06",33.2852,33.3813,33.1711,33.2672,839100.0],["2019-12-09",33.6517,33.898,33.4955,33.5916,1416700.0],["2019-12-10",33.4835,35.4481,33.1891,33.6817,1325400.0],["2019-12-11",34.0122,34.3487,34.0122,34.1924,2063700.0],["2019-12-12",34.2105,34.6911,34.1023,34.5589,1809200.0],["2019-12-13",35.0156,35.4181,34.5589,34.6791,1651000.0],["2019-12-16",35.8567,35.8567,35.2979,35.34,1797300.0],["2019-12-17",35.0937,35.4421,35.0937,35.2559,1392800.0],["2019-12-18",35.1237,35.2379,35.0336,35.1658,1313300.0],["2019-12-19",35.3821,35.4361,35.0696,35.1357,1462700.0],["2019-12-20",35.5623,35.6765,35.2979,35.31,1369300.0],["2019-12-23",35.31,35.5263,35.2979,35.4301,1459900.0],["2019-12-24",35.5503,35.5923,35.4301,35.4542,405200.0],["2019-12-26",35.6224,35.7726,35.5202,35.7425,775400.0],["2019-12-27",35.8687,35.8687,35.6104,35.6584,728200.0],["2019-12-30",35.6404,35.7425,35.5202,35.5503,800400.0],["2019-12-31",35.6825,35.6885,35.4542,35.6644,784500.0],["2020-01-02",35.8507,36.061,35.7486,35.9829,1814300.0],["2020-01-03",35.322,35.6044,35.316,35.352,1561700.0],["2020-01-06",35.1057,35.2559,34.9915,35.1177,1492600.0],["2020-01-07",35.0516,35.2559,34.9615,35.0816,1627600.0],["2020-01-08",35.2559,35.6284,35.2138,35.3881,1420400.0],["2020-01-09",35.1778,35.2319,34.8834,35.0216,1778800.0],["2020-01-10",35.2138,35.4301,35.0997,35.1177,1104800.0],["2020-01-13",35.1658,35.6765,35.1357,35.5263,1370200.0],["2020-01-14",35.5443,35.7365,35.4482,35.5863,1148300.0],["2020-01-15",35.328,35.6404,35.2078,35.4421,1497100.0],["2020-01-16",35.5863,35.6644,35.4602,35.5383,1003300.0],["2020-01-17",36.6257,36.6798,36.3614,36.4515,1762100.0],["2020-01-21",36.079,36.2532,35.9048,36.0189,2107400.0],["2020-01-22",36.5717,36.7159,36.2352,36.3494,2038900.0],["2020-01-23",35.2258,35.4241,34.7452,35.3941,2689200.0],["2020-01-24",35.0456,35.1357,34.5049,34.7031,1736400.0],["2020-01-27",33.2011,33.3753,33.0329,33.105,2357400.0],["2020-01-28",33.2011,33.4895,33.1771,33.3513,1479400.0],["2020-01-29",33.4655,33.5315,33.105,33.1951,1067500.0],["2020-01-30",32.8226,33.2011,32.6483,33.1771,1367600.0],["2020-01-31",32.4681,32.4921,31.9754,32.1016,3023700.0],["2020-02-03",31.9394,32.1857,31.8493,31.9274,1325100.0],["2020-02-04",32.8887,33.0629,32.7925,33.0269,1809700.0],["2020-02-05",33.5135,33.5676,33.1771,33.4534,1602400.0],["2020-02-06",33.4595,33.5195,33.1771,33.2732,1229300.0],["2020-02-07",32.7024,32.8286,32.2578,32.2818,1305900.0],["2020-02-10",32.1677,32.2097,31.8913,32.1016,1190600.0],["2020-02-11",32.6303,32.6543,32.2037,32.3539,1528100.0],["2020-02-12",33.3032,33.3513,33.0209,33.2131,1620700.0],["2020-02-13",32.9247,33.0869,32.7925,32.9668,1053700.0],["2020-02-14",32.9908,33.0088,32.6363,32.7445,1369200.0],["2020-02-18",32.6123,32.7325,32.5222,32.6964,796700.0],["2020-02-19",32.7204,32.7925,32.5883,32.6483,904800.0],["2020-02-20",32.7264,32.9007,32.5041,32.5582,1242200.0],["2020-02-21",32.6243,32.8707,32.4321,32.8166,2570100.0],["2020-02-24",30.7077,30.936,30.5815,30.7798,2846500.0],["2020-02-25",31.0081,31.0261,30.1369,30.2992,2730600.0],["2020-02-26",30.3412,30.4373,29.7945,29.8666,2398100.0],["2020-02-27",28.743,29.0374,28.2444,28.3946,4810000.0],["2020-02-28",27.1389,28.2864,26.8144,28.1963,7003300.0],["2020-03-02",28.3705,29.3739,28.1482,29.3018,6370300.0],["2020-03-03",29.7764,30.4313,28.9954,29.2958,6984400.0],["2020-03-04",30.4554,30.954,30.1009,30.93,3222800.0],["2020-03-05",29.6623,30.1189,29.47,29.6022,4025300.0],["2020-03-06",29.1042,29.4131,28.789,29.0979,4163800.0],["2020-03-09",26.7151,27.5094,26.1036,26.3558,6536000.0],["2020-03-10",28.3541,28.9592,27.4463,28.871,5030100.0],["2020-03-11",27.8309,28.1208,26.3117,26.9231,5598100.0],["2020-03-12",24.6664,25.1392,23.412,24.4962,6720900.0],["2020-03-13",26.5575,27.6733,25.2463,27.6733,4905700.0],["2020-03-16",24.6475,26.5512,24.471,25.3787,3482600.0],["2020-03-17",25.5174,26.9105,25.2716,26.3432,2965500.0],["2020-03-18",24.2567,25.0383,23.2481,23.973,3420800.0],["2020-03-19",23.7902,24.408,22.5799,23.9289,3744400.0],["2020-03-20",24.2882,24.8933,22.9707,23.0527,3702000.0],["2020-03-23",22.7564,23.4561,22.2836,22.9581,4318800.0],["2020-03-24",25.0825,26.7592,24.6538,26.5827,4076500.0],["2020-03-25",26.8853,29.0097,26.6899,27.8498,4558700.0],["2020-03-26",28.5054,29.0601,27.9128,28.6188,3325500.0],["2020-03-27",27.1059,28.1145,26.7845,27.4653,2730500.0],["2020-03-30",28.5558,28.9844,27.7174,28.3099,3321100.0],["2020-03-31",28.6882,29.4005,28.3856,28.7197,3434400.0],["2020-04-01",28.4045,28.7575,27.7237,27.8435,3913100.0],["2020-04-02",28.6377,29.4635,28.2406,29.0034,2874700.0],["2020-04-03",29.1925,29.3501,28.1145,28.3919,3410800.0],["2020-04-06",29.2366,29.4824,28.8521,29.2114,3474500.0],["2020-04-07",29.722,29.7472,28.8142,28.8268,3004400.0],["2020-04-08",28.7449,29.1925,28.3919,28.9971,1916600.0],["2020-04-09",29.5392,30.2956,29.5014,30.0435,3412600.0],["2020-04-13",30.3776,30.3776,29.7283,30.1758,1557800.0],["2020-04-14",30.5225,30.8566,30.0939,30.2515,3106300.0],["2020-04-15",29.0223,29.2303,28.871,29.0097,3019600.0],["2020-04-16",29.2744,29.369,28.8521,29.2933,2940100.0],["2020-04-17",30.3271,30.3523,29.7724,30.0309,2250700.0],["2020-04-20",29.5707,30.1317,29.2177,29.2492,2552600.0],["2020-04-21",28.4928,28.789,27.9569,28.1334,2617900.0],["2020-04-22",29.1231,29.3438,28.8142,29.1799,2239700.0],["2020-04-23",29.2555,29.9552,28.9592,29.0223,1471900.0],["2020-04-24",29.6211,29.6652,28.9781,29.3122,2377500.0],["2020-04-27",29.3879,29.64,29.224,29.5581,1403300.0],["2020-04-28",29.8481,30.0246,29.4698,29.6022,1502700.0],["2020-04-29",30.4028,31.0016,30.3587,30.8062,2338600.0],["2020-04-30",29.2303,29.6337,28.9151,29.1168,2416200.0],["2020-05-01",28.083,28.581,28.0641,28.3919,2865500.0],["2020-05-04",28.0326,28.3541,27.8057,28.3541,2329900.0],["2020-05-05",28.3289,28.6504,27.8687,27.8939,1972800.0],["2020-05-06",28.4928,28.5432,27.9632,28.0578,1485900.0],["2020-05-07",28.7701,29.1925,28.7386,28.871,1781900.0],["2020-05-08",29.5518,29.6274,29.1925,29.5959,1615200.0],["2020-05-11",28.4297,28.871,28.4171,28.663,1721600.0],["2020-05-12",29.1925,29.3122,28.3478,28.3604,1521100.0],["2020-05-13",28.9529,28.9529,28.4549,28.8205,2890100.0],["2020-05-14",28.2028,29.4257,28.0956,29.3501,3766000.0],["2020-05-15",30.0056,30.4469,29.7346,29.9993,3319100.0],["2020-05-18",32.2182,32.7793,32.0733,32.4137,2931000.0],["2020-05-19",32.7352,33.0692,32.5902,32.6658,2150200.0],["2020-05-20",33.1764,33.3781,32.7793,33.0251,1999200.0],["2020-05-21",32.9621,33.1701,32.4389,32.6658,1962800.0],["2020-05-22",32.4641,32.9558,32.3128,32.8549,1508800.0],["2020-05-26",32.6469,32.8486,32.2624,32.4389,2344900.0],["2020-05-27",33.1008,33.1575,32.6658,32.9936,2208400.0],["2020-05-28",33.3214,33.5168,33.0314,33.1008,2259000.0],["2020-05-29",33.5861,34.0904,33.4538,33.9896,2739100.0],["2020-06-01",34.185,34.683,34.1157,34.5884,1715300.0],["2020-06-02",34.9604,35.3953,34.8784,35.1432,3110600.0],["2020-06-03",35.3575,35.9248,35.3071,35.6349,1850900.0],["2020-06-04",35.4331,35.7294,35.2377,35.7105,2416000.0],["2020-06-05",36.2715,36.4291,35.5025,35.6475,3684200.0],["2020-06-08",36.6813,36.8073,36.2337,36.738,2492700.0],["2020-06-09",35.8051,36.4985,35.6412,36.4039,2212100.0],["2020-06-10",36.7695,37.1351,36.4985,36.9208,2239200.0],["2020-06-11",35.8177,35.9437,34.9288,35.0171,2898900.0],["2020-06-12",36.4922,36.6119,35.7546,36.2463,3307700.0],["2020-06-15",35.0423,36.177,34.8847,35.9879,2710200.0],["2020-06-16",36.6876,36.8452,35.8366,36.2148,2533100.0],["2020-06-17",36.3787,36.5678,36.1076,36.2211,1683200.0],["2020-06-18",35.2755,35.4457,35.1306,35.3827,2362500.0],["2020-06-19",35.118,35.3197,34.5884,34.683,2479800.0],["2020-06-22",35.3638,35.5529,35.2188,35.3764,1887400.0],["2020-06-23",35.9753,36.4417,35.8303,35.8807,2283800.0],["2020-06-24",35.5655,35.6222,35.0234,35.0675,2027800.0],["2020-06-25",35.4142,35.7988,35.2692,35.7798,1686500.0],["2020-06-26",35.7483,35.7546,35.1432,35.1747,1722600.0],["2020-06-29",35.3134,35.3764,34.9225,35.0423,1296900.0],["2020-06-30",34.8658,35.5718,34.8406,35.4142,1786600.0],["2020-07-01",35.2314,35.4268,34.8784,35.2881,2369900.0],["2020-07-02",35.7483,36.032,35.3953,35.4836,1869500.0],["2020-07-06",35.6664,35.9311,35.4521,35.8996,2120000.0],["2020-07-07",35.5529,36.2715,35.534,35.8744,2802100.0],["2020-07-08",36.2274,36.7758,36.1896,36.7506,1983400.0],["2020-07-09",37.0595,37.2234,36.4354,36.5363,2337300.0],["2020-07-10",36.7632,37.1604,36.4859,37.1288,1501900.0],["2020-07-13",37.9735,38.2383,36.9775,37.0343,3181500.0],["2020-07-14",37.4314,38.3896,37.4125,38.3518,3333900.0],["2020-07-15",38.8056,38.8371,38.1185,38.3707,2249400.0],["2020-07-16",38.3707,38.6606,38.2257,38.5661,2440000.0],["2020-07-17",38.875,39.2217,38.7741,39.1775,1995200.0],["2020-07-20",39.0452,39.581,39.0326,39.3477,1782800.0],["2020-07-21",38.7174,39.0199,38.6417,38.648,2048100.0],["2020-07-22",38.5661,38.793,38.4778,38.73,1193900.0],["2020-07-23",38.5787,38.6985,38.0555,38.2509,1267700.0],["2020-07-24",38.0114,38.4589,37.9357,38.3076,1302100.0],["2020-07-27",38.8245,39.4927,38.7237,39.4423,2036300.0],["2020-07-28",38.6732,39.001,38.5913,38.6291,1927500.0],["2020-07-29",39.3856,39.6755,39.0389,39.5116,1626400.0],["2020-07-30",38.2572,38.6039,37.9042,38.4778,1733600.0],["2020-07-31",38.2698,38.4967,37.9735,38.4778,3109800.0],["2020-08-03",39.3351,39.581,38.9821,39.0263,2189000.0],["2020-08-04",38.9884,39.2532,38.8497,38.9947,3299200.0],["2020-08-05",40.3815,41.1002,40.287,40.722,3357200.0],["2020-08-06",40.2052,40.5346,39.9663,40.3409,2424900.0],["2020-08-07",39.6563,39.6756,39.0362,39.3656,2051800.0],["2020-08-10",39.7015,40.1213,39.5981,39.7919,1609000.0],["2020-08-11",40.315,40.3732,39.5529,39.624,2063700.0],["2020-08-12",40.3603,40.8963,40.1407,40.2505,3013900.0],["2020-08-13",40.0502,40.3473,39.7467,39.9146,1566700.0],["2020-08-14",39.8565,39.934,39.5723,39.779,853500.0],["2020-08-17",40.6574,40.8447,40.2052,40.3409,1750900.0],["2020-08-18",41.0578,41.1482,40.7026,41.0643,1816600.0],["2020-08-19",41.1095,41.1805,40.1277,40.1923,1283100.0],["2020-08-20",39.4754,40.173,39.4496,40.1471,1892600.0],["2020-08-21",39.4367,39.8177,39.3721,39.7402,1639500.0],["2020-08-24",40.1988,40.2052,39.7531,39.9275,1079400.0],["2020-08-25",39.5271,39.6175,39.0492,39.4238,1194700.0],["2020-08-26",39.4496,39.9727,39.314,39.8888,1265000.0],["2020-08-27",40.3732,40.3732,39.2817,39.5335,1214000.0],["2020-08-28",39.7596,40.2182,39.6692,40.0309,2143900.0],["2020-08-31",40.0309,40.0632,39.5206,39.5465,1233300.0],["2020-09-01",39.9017,40.3796,39.5788,40.1794,2378100.0],["2020-09-02",40.5282,40.5476,39.9534,40.2505,1403600.0],["2020-09-03",39.5142,39.5594,38.4162,38.9135,2695100.0],["2020-09-04",39.3721,39.9534,38.8166,39.7209,2044000.0],["2020-09-08",39.0685,39.8048,38.8489,39.314,1321700.0],["2020-09-09",40.0696,40.3861,39.9986,39.9986,1808200.0],["2020-09-10",40.2375,40.3603,39.2042,39.3269,2100300.0],["2020-09-11",40.5088,41.5487,40.3667,41.2968,3796500.0],["2020-09-14",41.8328,41.8393,41.2451,41.2451,1788000.0],["2020-09-15",42.9631,42.9825,42.1299,42.2591,3486600.0],["2020-09-16",42.4981,42.6143,41.7424,41.878,3231000.0],["2020-09-17",41.2645,41.962,41.2257,41.8005,2169700.0],["2020-09-18",42.3172,42.3624,41.6003,41.6068,1627300.0],["2020-09-21",40.2182,40.3215,39.2817,39.7854,2611000.0],["2020-09-22",39.6111,39.779,39.1073,39.6627,1883500.0],["2020-09-23",39.5788,39.6756,38.9394,39.0104,1979100.0],["2020-09-24",39.3075,39.9792,39.0492,39.5077,1869900.0],["2020-09-25",38.6875,39.0233,38.3516,38.9846,2219800.0],["2020-09-28",39.2817,39.4625,38.8877,39.0685,3094400.0],["2020-09-29",39.0814,39.2429,38.7908,38.8877,2619900.0],["2020-09-30",39.0879,39.2429,38.7973,39.0039,2283300.0],["2020-10-01",39.1137,39.2171,38.455,38.6358,1692100.0],["2020-10-02",38.3129,39.4044,38.2612,39.0685,2398600.0],["2020-10-05",39.1654,39.624,39.146,39.5465,1289100.0],["2020-10-06",39.3915,39.4496,38.4291,38.5002,2844200.0],["2020-10-07",39.2494,39.9404,39.2365,39.5271,1983400.0],["2020-10-08",39.7144,39.7854,39.3592,39.7338,1387100.0],["2020-10-09",40.6638,40.7801,40.0761,40.1019,4041200.0],["2020-10-12",39.9404,40.005,39.7273,39.8436,2086500.0],["2020-10-13",39.4302,39.5723,39.1137,39.4431,1681500.0],["2020-10-14",39.6175,39.695,39.314,39.3979,1365100.0],["2020-10-15",38.4291,39.2235,38.4097,39.1073,1441400.0],["2020-10-16",38.9975,39.159,38.7521,38.7843,1206700.0],["2020-10-19",38.6875,39.0104,38.1643,38.2547,1867500.0],["2020-10-20",38.2547,38.7133,38.216,38.4808,1367000.0],["2020-10-21",38.5583,39.4044,38.5454,38.8941,1978200.0],["2020-10-22",38.61,38.8231,38.1514,38.6875,1113100.0],["2020-10-23",38.5518,38.7714,38.3774,38.4937,1312100.0],["2020-10-26",38.1062,38.1191,37.4086,37.6412,1816700.0],["2020-10-27",37.2084,37.6541,37.0728,37.428,2190300.0],["2020-10-28",35.9167,36.1557,35.7746,35.794,3917700.0],["2020-10-29",36.0329,36.6724,35.7746,36.5884,2861400.0],["2020-10-30",36.4463,36.7047,36.2009,36.6659,2324000.0],["2020-11-02",37.3182,37.3957,36.8467,37.0793,2180100.0],["2020-11-03",38.371,38.371,37.9253,37.9899,2032100.0],["2020-11-04",37.1309,37.3957,36.7951,37.202,2445500.0],["2020-11-05",38.0481,38.5066,37.9253,37.9641,1827200.0],["2020-11-06",39.1073,39.5271,38.8166,39.2881,2086100.0],["2020-11-09",40.7607,40.8253,38.9071,39.7596,3005600.0],["2020-11-10",40.6897,41.1353,40.4507,40.5024,3277900.0],["2020-11-11",40.6767,40.8769,40.4442,40.6703,1846900.0],["2020-11-12",40.1407,40.6897,39.9275,40.0825,1301400.0],["2020-11-13",40.0632,40.5799,40.0632,40.3732,1090800.0],["2020-11-16",40.7413,40.9415,40.5282,40.7994,1452200.0],["2020-11-17",40.5863,41.0384,40.2957,40.8576,1864600.0],["2020-11-18",41.0772,41.2968,40.709,40.7478,1489100.0],["2020-11-19",40.5799,40.7607,40.1794,40.7607,1051400.0],["2020-11-20",41.0772,41.258,40.8447,41.032,1251200.0],["2020-11-23",41.5164,42.2979,41.4841,42.2268,1760000.0],["2020-11-24",42.8404,43.8609,42.8081,43.6929,2075500.0],["2020-11-25",42.2204,43.1181,42.2139,42.8081,2918600.0],["2020-11-27",42.0718,42.6983,42.0524,42.6596,1541500.0],["2020-11-30",42.5368,42.7241,41.807,41.962,2372500.0],["2020-12-01",42.7952,43.6929,42.7952,43.6025,3138400.0],["2020-12-02",45.0105,45.7016,44.313,45.3334,4145700.0],["2020-12-03",46.5864,47.2387,46.1795,46.8706,2748000.0],["2020-12-04",47.2194,47.8329,47.2194,47.7425,2017700.0],["2020-12-07",47.284,47.5165,46.7996,47.1289,1504300.0],["2020-12-08",46.735,47.3615,46.6639,47.0773,1675100.0],["2020-12-09",46.8577,46.961,46.2312,46.7543,2028300.0],["2020-12-10",46.9223,47.9169,46.8641,47.7813,1999100.0],["2020-12-11",47.439,47.9298,47.3744,47.8717,2875000.0],["2020-12-14",48.4401,48.6338,47.904,48.0461,2650500.0],["2020-12-15",48.5886,49.383,48.3949,49.2086,3011700.0],["2020-12-16",48.9955,49.2216,48.4982,49.0214,1264100.0],["2020-12-17",49.7124,50.1452,49.3766,49.4734,1638200.0],["2020-12-18",49.5639,49.8093,49.2926,49.4799,1308400.0],["2020-12-21",47.9234,49.2861,47.9234,49.2668,2955500.0],["2020-12-22",48.8018,48.8276,48.2915,48.6274,1375600.0],["2020-12-23",49.0795,49.3895,48.7178,49.1699,1210700.0],["2020-12-24",49.7383,49.7641,48.7824,49.0472,378200.0],["2020-12-28",49.4734,49.5897,48.6274,48.8211,762700.0],["2020-12-29",49.8222,49.8933,49.0149,49.1699,1524000.0],["2020-12-30",49.3184,49.3378,48.8405,49.0795,1198200.0],["2020-12-31",48.6015,48.7178,48.3173,48.5822,1006400.0],["2021-01-04",51.0106,51.2496,49.9837,49.9837,2593800.0],["2021-01-05",50.255,51.3658,50.0031,51.1915,2265400.0],["2021-01-06",53.1355,53.9299,52.832,53.4778,2771800.0],["2021-01-07",54.8535,55.6544,54.5306,55.5317,2888300.0],["2021-01-08",55.2217,56.1259,54.8664,55.9902,2835900.0],["2021-01-11",53.5812,54.466,53.5553,54.1108,3097600.0],["2021-01-12",53.4326,54.3175,53.381,54.2658,1685600.0],["2021-01-13",53.4455,53.5747,52.6963,52.8061,2024300.0],["2021-01-14",53.8912,54.9181,53.8266,54.7954,1599000.0],["2021-01-15",52.748,52.903,51.6177,51.973,2044900.0],["2021-01-19",52.4961,52.9611,52.0957,52.7028,1557300.0],["2021-01-20",53.4455,53.6587,53.0128,53.4003,1420600.0],["2021-01-21",53.7297,53.7814,52.5865,53.213,1410300.0],["2021-01-22",51.818,52.6576,51.6823,52.5736,1287700.0],["2021-01-25",52.2119,52.425,51.7469,52.3734,1213500.0],["2021-01-26",52.7803,52.9095,52.3669,52.3992,1435000.0],["2021-01-27",50.6618,51.6371,50.0289,50.8233,2437100.0],["2021-01-28",50.8039,51.1527,50.3454,50.7071,1764000.0],["2021-01-29",50.0418,50.4745,49.2022,49.3572,1993800.0],["2021-02-01",50.7846,50.8879,50.1968,50.6812,1745800.0],["2021-02-02",49.8933,49.9966,49.3895,49.7318,1755000.0],["2021-02-03",49.9579,50.2614,49.7318,50.0741,1813600.0],["2021-02-04",50.0999,50.2679,49.6349,50.0676,1174900.0],["2021-02-05",50.3777,50.6877,49.7899,50.6877,1501700.0],["2021-02-08",51.0946,51.96,51.0558,51.8567,2714200.0],["2021-02-09",51.5661,52.8513,51.3465,52.5736,3370400.0],["2021-02-10",53.6781,54.1237,52.5155,53.6458,2941400.0],["2021-02-11",52.9611,53.4584,52.6188,53.142,1812300.0],["2021-02-12",52.9482,54.1237,52.8643,54.0333,1534600.0],["2021-02-16",56.0484,57.1141,55.8611,56.5974,2509800.0],["2021-02-17",57.8374,57.8633,56.0355,56.5392,2447100.0],["2021-02-18",57.2691,57.353,56.0678,56.8945,1776000.0],["2021-02-19",57.6308,58.4639,57.5662,58.1216,2002400.0],["2021-02-22",57.6566,59.0323,57.5533,58.3671,2945100.0],["2021-02-23",57.7858,58.5544,56.6426,58.4575,2484100.0],["2021-02-24",58.4123,59.2971,57.9666,59.2325,1741900.0],["2021-02-25",59.5296,59.9688,57.9795,58.212,2359900.0],["2021-02-26",57.7276,57.8827,56.2034,56.4488,3708100.0],["2021-03-01",56.972,58.1152,56.9655,57.9989,2275800.0],["2021-03-02",58.4962,59.3488,58.3735,58.9935,2711900.0],["2021-03-03",58.4446,59.0323,57.7276,58.6835,2141400.0],["2021-03-04",57.4401,57.6766,54.8384,55.3452,4303300.0],["2021-03-05",56.7643,57.0347,55.0006,56.5211,3643500.0],["2021-03-08",56.0413,57.1428,55.7439,56.3589,2443700.0],["2021-03-09",55.5277,55.7642,54.2437,55.3587,4546300.0],["2021-03-10",54.0545,54.3113,53.3585,54.2032,2984000.0],["2021-03-11",55.3385,55.7507,54.8722,55.7507,2729600.0],["2021-03-12",54.5411,55.0749,54.21,54.9195,1780100.0],["2021-03-15",53.5545,53.9261,52.7571,53.7775,3898400.0],["2021-03-16",53.4936,53.6626,52.8246,53.2504,2260000.0],["2021-03-17",52.4327,53.3382,51.8583,53.1963,3811000.0],["2021-03-18",52.6219,53.2977,52.3989,52.4124,3130700.0],["2021-03-19",51.9732,52.1759,51.3244,51.7299,2763100.0],["2021-03-22",51.3988,51.5745,50.8717,51.4123,2168800.0],["2021-03-23",50.7568,51.2095,50.027,50.2094,2734700.0],["2021-03-24",50.4594,51.2163,50.4392,50.5135,2680500.0],["2021-03-25",50.1621,50.9325,49.7431,50.723,2277800.0],["2021-03-26",51.9394,52.7841,51.7434,52.7435,2468800.0],["2021-03-29",52.2705,52.4192,51.6758,52.007,2223900.0],["2021-03-30",52.0475,52.6287,51.7975,52.6287,1967000.0],["2021-03-31",52.7706,53.0409,52.1962,52.4732,2234100.0],["2021-04-01",52.3111,52.7098,51.7096,52.6962,1835400.0],["2021-04-05",53.6761,54.3654,53.2706,53.9734,2361700.0],["2021-04-06",53.6356,54.014,53.1084,53.2368,2297800.0],["2021-04-07",53.9937,54.71,53.9734,54.0748,2070400.0],["2021-04-08",54.1626,54.4397,53.6626,54.1964,1937200.0],["2021-04-09",53.3923,53.6558,53.0544,53.6558,2446600.0],["2021-04-12",53.6761,53.7234,53.0544,53.3517,1782100.0],["2021-04-13",53.6423,53.8248,53.176,53.7234,2094000.0],["2021-04-14",54.0613,55.575,54.0275,55.2236,2856400.0],["2021-04-15",56.2575,56.8319,56.0683,56.6157,2214300.0],["2021-04-16",57.3388,57.5482,56.6089,57.2982,2468000.0],["2021-04-19",57.6969,58.67,57.6969,58.3186,3597000.0],["2021-04-20",57.9199,58.1226,56.8792,57.2509,3168200.0],["2021-04-21",56.717,58.2781,56.4805,58.1159,3107400.0],["2021-04-22",57.1293,57.2441,56.4265,56.7711,3830100.0],["2021-04-23",57.5347,58.5889,57.4807,58.4132,2001700.0],["2021-04-26",59.0146,59.6634,58.9268,59.6363,2070000.0],["2021-04-27",58.7916,59.2849,58.4943,58.7376,2069200.0],["2021-04-28",58.67,59.5552,58.5416,59.1768,2202300.0],["2021-04-29",59.4674,59.5147,58.5619,59.1498,2117300.0],["2021-04-30",58.4335,58.6497,57.3996,57.4807,2217600.0],["2021-05-03",58.1362,59.0417,58.0348,58.7579,2051600.0],["2021-05-04",58.6227,59.0146,57.8456,58.8998,3152600.0],["2021-05-05",59.785,61.4677,59.6837,61.0757,3730100.0],["2021-05-06",61.1838,61.8934,60.8257,61.738,3387400.0],["2021-05-07",62.2245,63.0828,61.7718,62.9611,3279600.0],["2021-05-10",64.3532,64.8533,63.2855,63.3936,4335700.0],["2021-05-11",62.4273,64.0559,61.8056,63.9613,4078500.0],["2021-05-12",63.1976,63.9342,62.4205,62.6773,3048300.0],["2021-05-13",60.8325,61.8258,59.9404,60.8325,3803400.0],["2021-05-14",59.562,59.9404,58.9606,59.6228,3252700.0],["2021-05-17",59.8053,61.2717,59.8053,61.2447,2422900.0],["2021-05-18",61.3393,61.4069,60.3729,60.4405,2302900.0],["2021-05-19",58.9741,59.2782,57.8253,58.2375,3485800.0],["2021-05-20",58.2916,58.7105,57.7442,58.5078,4059300.0],["2021-05-21",58.5754,58.8322,57.6226,57.8794,2043900.0],["2021-05-24",57.6226,58.1091,57.2779,57.9064,1578400.0],["2021-05-25",57.2914,57.4874,56.7441,56.8184,2411200.0],["2021-05-26",56.7914,57.386,56.3994,57.305,1854100.0],["2021-05-27",59.0214,59.3593,58.7443,59.2917,2906800.0],["2021-05-28",58.8592,59.2106,58.6362,59.0822,1860400.0],["2021-06-01",61.069,61.5555,60.7987,61.3596,4021000.0],["2021-06-02",60.8189,61.292,60.5284,60.9676,2391900.0],["2021-06-03",59.9742,60.0013,59.3525,59.8121,2806400.0],["2021-06-04",60.4,60.7176,59.9269,60.65,2470600.0],["2021-06-07",60.4,60.4675,59.2985,59.5485,2502100.0],["2021-06-08",59.8053,60.1635,59.2579,59.8796,1555300.0],["2021-06-09",59.1295,59.2106,58.474,58.7038,2249400.0],["2021-06-10",58.6768,58.9876,58.1835,58.7241,2038000.0],["2021-06-11",59.2782,59.5755,58.9133,59.116,1514600.0],["2021-06-14",58.9268,59.1363,58.6295,58.7714,1519300.0],["2021-06-15",58.3186,58.5484,57.6834,58.3997,2141000.0],["2021-06-16",57.6361,58.1767,57.0009,57.2104,2211200.0],["2021-06-17",56.4535,56.7846,55.6899,56.1021,3493900.0],["2021-06-18",55.8858,56.1426,54.7573,54.7641,4617100.0],["2021-06-21",54.6695,55.7507,54.4735,55.4736,2189100.0],["2021-06-22",55.771,56.3183,55.3993,56.1629,1347400.0],["2021-06-23",57.0279,57.2306,56.44,56.5751,1944000.0],["2021-06-24",57.0279,57.555,56.8927,57.3185,1370900.0],["2021-06-25",57.6631,57.9537,57.4536,57.4536,1075800.0],["2021-06-28",57.6766,57.7645,56.913,57.0752,1330200.0],["2021-06-29",57.3725,57.5753,56.8995,57.1766,1318700.0],["2021-06-30",56.8184,57.136,56.2981,56.69,1242900.0],["2021-07-01",56.7914,56.8927,55.7575,55.8994,1623300.0],["2021-07-02",56.1088,56.6292,55.6764,56.5143,1306700.0],["2021-07-06",56.7779,56.8252,55.352,55.7102,1681800.0],["2021-07-07",56.8319,57.2577,56.3656,56.9873,2363300.0],["2021-07-08",55.1695,56.0548,54.7303,55.7372,2305100.0],["2021-07-09",56.8252,58.2713,56.6157,58.1091,2000700.0],["2021-07-12",57.5077,58.3186,57.3725,58.1361,1249300.0],["2021-07-13",57.6834,58.028,57.4807,57.5617,1157000.0],["2021-07-14",58.0888,58.3524,57.5482,57.9334,1846100.0],["2021-07-15",57.778,58.6159,57.555,58.2848,1398100.0],["2021-07-16",56.7508,56.8927,55.7439,55.9467,3437700.0],["2021-07-19",54.2032,54.46,53.6085,54.2167,2593800.0],["2021-07-20",53.4936,55.0614,53.3517,55.0411,2462200.0],["2021-07-21",55.8723,56.3521,55.548,56.048,1672100.0],["2021-07-22",55.5953,55.7169,54.8384,55.4669,1446900.0],["2021-07-23",55.8791,56.0278,55.1898,55.9332,1668900.0],["2021-07-26",57.305,58.224,57.2779,58.1497,1895800.0],["2021-07-27",56.8319,57.6834,55.1831,55.9399,3697200.0],["2021-07-28",57.4266,58.8119,57.0752,58.5349,2950500.0],["2021-07-29",59.8729,60.4878,59.6093,59.9202,3246800.0],["2021-07-30",58.3456,59.089,58.0415,58.3254,2340400.0],["2021-08-02",59.508,59.8796,58.9065,58.9944,2432200.0],["2021-08-03",59.6228,60.4067,59.1498,60.4067,2443300.0],["2021-08-04",59.9742,60.2581,59.6972,59.8256,2124400.0],["2021-08-05",57.3793,57.8523,56.9468,57.2644,3563800.0],["2021-08-06",57.5077,57.778,57.1698,57.4198,1674700.0],["2021-08-09",57.4198,58.0348,57.2779,57.8253,2071500.0],["2021-08-10",57.5955,58.8389,57.555,58.7511,2105200.0],["2021-08-11",58.0348,58.5349,57.5212,58.1835,3603000.0],["2021-08-12",57.4895,57.5184,56.9546,57.222,2954100.0],["2021-08-13",57.1281,57.8943,57.063,57.4244,2363300.0],["2021-08-16",56.1739,56.6148,55.6751,56.4052,3097300.0],["2021-08-17",55.5811,55.8052,54.786,55.5378,3291700.0],["2021-08-18",54.1571,54.4173,53.5137,53.586,3440200.0],["2021-08-19",52.2487,52.6246,51.7716,52.3499,5203200.0],["2021-08-20",51.815,52.5379,51.7355,52.4222,2705300.0],["2021-08-23",52.7692,53.0872,52.6535,52.7692,1976300.0],["2021-08-24",53.9691,54.7137,53.9185,54.28,2573000.0],["2021-08-25",54.3956,54.7715,54.092,54.5041,1474400.0],["2021-08-26",53.5716,53.9113,53.3619,53.5065,1853100.0],["2021-08-27",53.9041,55.0101,53.8607,54.8149,1817100.0],["2021-08-30",55.3643,55.4076,54.9161,54.9812,1242500.0],["2021-08-31",54.7137,54.8149,53.933,54.2655,2223900.0],["2021-09-01",53.5571,54.3956,53.3981,54.1499,2454200.0],["2021-09-02",54.2077,55.0318,54.1065,54.4173,2283200.0],["2021-09-03",55.1836,55.4727,54.6776,54.8438,2050800.0],["2021-09-07",54.5113,54.7643,53.8607,53.8969,2155800.0],["2021-09-08",53.7812,53.8969,53.1306,53.1668,2737600.0],["2021-09-09",52.5668,52.8053,51.9668,52.0897,3410100.0],["2021-09-10",53.3692,53.8101,52.8921,52.8993,3189200.0],["2021-09-13",53.4704,53.8101,53.0656,53.333,8318200.0],["2021-09-14",53.4125,53.4415,52.4511,52.5523,2905500.0],["2021-09-15",52.8053,53.5499,52.7547,53.174,2383100.0],["2021-09-16",51.8584,51.9018,50.4705,50.7018,3799700.0],["2021-09-17",48.9886,49.2777,48.3163,49.1838,6992100.0],["2021-09-20",46.473,47.7887,46.4369,47.7597,7914400.0],["2021-09-21",48.0272,48.0417,47.0658,47.2537,7198700.0],["2021-09-22",48.5549,48.8513,48.0706,48.1356,6223300.0],["2021-09-23",48.8368,49.0898,48.4248,48.4681,4049300.0],["2021-09-24",48.2296,48.779,48.1573,48.2657,3697300.0],["2021-09-27",48.1645,48.8223,48.1501,48.8223,3525700.0],["2021-09-28",47.6875,47.8031,47.1742,47.5863,5241200.0],["2021-09-29",47.2682,47.6802,47.0802,47.5212,4642100.0],["2021-09-30",48.432,48.8946,48.2585,48.3019,3541700.0],["2021-10-01",48.2585,48.4754,47.5862,48.2947,3100000.0],["2021-10-04",48.4103,48.7934,48.0272,48.1139,3061100.0],["2021-10-05",47.5501,48.2224,47.1381,47.9838,2891000.0],["2021-10-06",47.579,48.4898,47.3622,48.4826,3208100.0],["2021-10-07",49.6753,50.044,49.1187,49.2488,4260100.0],["2021-10-08",49.5741,49.7404,49.2561,49.4946,3332300.0],["2021-10-11",51.1283,51.5765,50.4416,50.4632,2857700.0],["2021-10-12",50.0874,50.3259,49.7982,50.0874,3395800.0],["2021-10-13",49.2922,49.9428,49.1838,49.9139,3550000.0],["2021-10-14",51.0271,51.5692,50.9837,51.3885,3075300.0],["2021-10-15",51.1066,51.2945,50.6873,50.9114,2912600.0],["2021-10-18",50.6006,50.897,50.2175,50.7307,2757300.0],["2021-10-19",50.7741,51.4897,50.7163,51.2439,3049800.0],["2021-10-20",49.2271,49.6103,48.4248,49.2488,5703500.0],["2021-10-21",47.8103,47.9043,46.8923,47.3766,4765900.0],["2021-10-22",47.6296,48.02,47.1164,47.6224,3567600.0],["2021-10-25",47.9332,48.4103,47.8971,48.3091,2457600.0],["2021-10-26",48.2513,48.2585,47.6079,47.7308,3241200.0],["2021-10-27",46.9863,47.2465,46.5815,46.5815,3268900.0],["2021-10-28",46.3718,46.8272,46.3357,46.6248,4594000.0],["2021-10-29",45.9887,46.1116,45.6273,45.7357,2830000.0],["2021-11-01",45.7212,46.0249,45.5911,45.8224,2732400.0],["2021-11-02",44.449,44.9767,44.2611,44.7743,4003000.0],["2021-11-03",44.9695,45.0562,44.5141,44.8972,4336500.0],["2021-11-04",44.3695,44.4635,43.7767,43.9936,3871900.0],["2021-11-05",43.7478,43.8924,43.4948,43.8201,3121000.0],["2021-11-08",44.0876,45.0273,44.0442,45.0273,4099000.0],["2021-11-09",44.4707,44.7382,43.8996,44.384,3174900.0],["2021-11-10",43.9502,44.2827,43.596,43.6177,3227200.0],["2021-11-11",44.9767,45.6417,44.9622,45.5405,5036700.0],["2021-11-12",44.8972,45.3309,44.702,45.0634,3752400.0],["2021-11-15",44.5502,44.6297,44.2827,44.543,2964300.0],["2021-11-16",44.196,44.3189,43.7623,43.7695,3569600.0],["2021-11-17",44.0297,44.2683,43.7406,43.8563,3117900.0],["2021-11-18",43.3719,43.5237,43.0683,43.2997,3617900.0],["2021-11-19",43.8273,44.4273,43.6972,43.8852,3667800.0],["2021-11-22",44.1743,45.0996,44.0514,44.8249,3297300.0],["2021-11-23",45.6562,46.3068,45.5839,46.1477,3926000.0],["2021-11-24",46.473,46.7477,46.061,46.0827,2513200.0],["2021-11-26",43.9647,45.1646,43.9069,45.0562,3123600.0],["2021-11-29",45.6923,45.9598,45.0345,45.4972,4519000.0],["2021-11-30",45.8297,46.0899,44.6876,45.3164,4376700.0],["2021-12-01",45.4249,46.1477,44.9333,44.9333,5573100.0],["2021-12-02",45.5405,46.5309,45.4393,46.3574,4234800.0],["2021-12-03",45.0128,45.2586,43.9141,44.3334,4031300.0],["2021-12-06",44.4346,45.0779,44.1165,44.8827,3942100.0],["2021-12-07",46.3212,46.9068,46.2128,46.3791,3521400.0],["2021-12-08",46.0755,46.2417,45.8803,46.1767,2545700.0],["2021-12-09",45.8586,46.2923,45.7502,46.2489,4370100.0],["2021-12-10",46.6827,46.7622,46.0393,46.3429,2708200.0],["2021-12-13",46.7766,46.82,46.0465,46.4152,2622400.0],["2021-12-14",46.6176,47.5212,46.5815,46.7694,3589700.0],["2021-12-15",46.4369,46.7116,45.8658,46.661,3192500.0],["2021-12-16",47.4634,47.9983,47.4634,47.5646,3887900.0],["2021-12-17",47.6802,47.7236,46.9212,46.9212,3081100.0],["2021-12-20",46.661,46.6971,45.8947,46.5019,3027500.0],["2021-12-21",47.4489,47.8465,47.3477,47.7164,2665500.0],["2021-12-22",47.1019,47.6874,46.6827,47.6224,4364100.0],["2021-12-23",47.8176,48.1573,47.6658,47.8609,1562900.0],["2021-12-27",47.7308,48.0489,47.326,48.0055,1942800.0],["2021-12-28",47.8392,48.1429,47.5573,47.6513,2865700.0],["2021-12-29",47.7091,48.1718,47.6802,47.7959,1953500.0],["2021-12-30",48.5766,48.9525,48.2657,48.2657,2479200.0],["2021-12-31",48.3091,48.5332,48.0995,48.3886,1497200.0],["2022-01-03",48.7934,48.8729,48.0127,48.2368,3628500.0],["2022-01-04",48.5766,49.3934,48.526,48.8079,2984800.0],["2022-01-05",49.3934,50.3476,49.3717,49.6681,4117900.0],["2022-01-06",50.897,51.0271,50.2102,50.6295,4994700.0],["2022-01-07",51.4608,52.2849,51.4247,52.2198,5414600.0],["2022-01-10",51.974,52.6246,51.6849,52.5596,5555500.0],["2022-01-11",52.4439,53.8029,52.2487,53.7957,5652900.0],["2022-01-12",54.9884,55.4221,54.6775,54.9884,5963600.0],["2022-01-13",55.0751,55.4366,54.627,54.692,4872000.0],["2022-01-14",54.1499,54.7282,53.9692,54.5041,4967400.0],["2022-01-18",54.0053,54.88,53.8173,54.7426,6051500.0],["2022-01-19",56.3112,56.9329,56.1956,56.3257,6091600.0],["2022-01-20",56.6004,56.6437,55.0318,55.0534,6027100.0],["2022-01-21",53.9836,54.3884,53.5065,53.7523,6109400.0],["2022-01-24",51.7283,52.9716,51.215,52.9644,6301800.0],["2022-01-25",52.5812,53.4704,52.0536,53.2607,3700900.0],["2022-01-26",54.2149,54.4462,53.0294,53.5137,4045600.0],["2022-01-27",54.6053,55.2125,53.9185,54.28,4418200.0],["2022-01-28",54.1065,54.1499,51.9451,52.8632,6066500.0],["2022-01-31",51.4319,51.7355,50.7813,51.6126,5225600.0],["2022-02-01",52.3644,53.6945,52.3282,53.6366,4316700.0],["2022-02-02",53.4487,53.7957,53.0222,53.7017,4148200.0],["2022-02-03",53.774,53.9185,53.0945,53.1089,4727000.0],["2022-02-04",53.4631,53.5716,53.0294,53.4125,4269400.0],["2022-02-07",53.9908,55.6534,53.7234,55.4004,6373200.0],["2022-02-08",55.8414,56.5136,55.1763,56.4558,4612800.0],["2022-02-09",56.4197,56.6944,55.8992,56.6221,5039200.0],["2022-02-10",56.8245,58.1473,56.81,57.0775,4340000.0],["2022-02-11",56.398,57.3088,56.0799,56.2317,4193800.0],["2022-02-14",56.6582,56.8245,56.1378,56.651,3068500.0],["2022-02-15",55.7474,56.0076,55.0318,55.7546,3947100.0],["2022-02-16",55.7763,56.8462,55.7329,56.7883,3078700.0],["2022-02-17",55.8486,56.0871,55.1113,55.4293,4246700.0],["2022-02-18",56.0944,56.3329,55.798,56.1161,2479100.0],["2022-02-22",56.5425,57.1714,55.9064,56.2173,6540400.0],["2022-02-23",55.798,56.0727,55.0679,56.0221,5476000.0],["2022-02-24",53.7595,54.6125,53.2101,54.5185,6316300.0],["2022-02-25",54.0993,56.4052,54.0414,56.3546,5227100.0],["2022-02-28",55.7763,57.2076,55.7329,56.8028,4751600.0],["2022-03-01",58.01,58.8774,57.1714,57.8509,5329000.0],["2022-03-02",59.7955,60.5617,59.5063,60.3882,6540800.0],["2022-03-03",61.0315,61.2195,59.7738,60.7207,6286400.0],["2022-03-04",58.6533,59.275,58.4003,59.1882,10406600.0],["2022-03-07",58.4509,58.8846,57.0775,57.4967,6169300.0],["2022-03-08",56.5859,57.251,55.8197,56.0438,7564200.0],["2022-03-09",54.6992,56.3691,54.2511,56.1811,7712700.0],["2022-03-10",56.2119,57.691,55.6034,57.6602,6792500.0],["2022-03-11",56.3198,57.2827,55.9885,56.0193,4664600.0],["2022-03-14",54.7252,54.9332,53.1151,53.4387,8954200.0],["2022-03-15",52.314,53.3154,51.9982,53.2153,8968000.0],["2022-03-16",54.3785,56.081,54.3785,56.0193,6816400.0],["2022-03-17",56.4815,57.6602,56.3429,57.6525,4771600.0],["2022-03-18",57.614,58.3304,57.4291,58.107,4637000.0],["2022-03-21",59.3934,59.925,59.2471,59.848,3803000.0],["2022-03-22",60.6568,60.7261,58.7849,58.9081,3668300.0],["2022-03-23",59.2779,60.1407,59.0006,59.9943,3853800.0],["2022-03-24",60.626,60.7878,60.0714,60.3179,3003800.0],["2022-03-25",60.7955,61.3039,60.6414,61.2577,2889900.0],["2022-03-28",60.495,60.5567,59.7324,60.495,2574400.0],["2022-03-29",59.5167,60.4026,59.1392,60.3795,3512000.0],["2022-03-30",61.2808,62.4671,61.2038,62.0126,3057400.0],["2022-03-31",62.8831,63.1065,61.8585,61.9356,2786400.0],["2022-04-01",62.7753,63.846,62.7059,63.692,3345700.0],["2022-04-04",63.068,63.199,62.3285,62.6905,2800300.0],["2022-04-05",62.4055,62.6828,61.6814,62.0049,2861200.0],["2022-04-06",62.0819,62.3362,61.4965,62.0665,3680600.0],["2022-04-07",62.0742,62.6212,61.3347,62.2822,2936400.0],["2022-04-08",62.5981,62.7676,61.7122,61.8431,2769500.0],["2022-04-11",62.0819,62.1282,61.2192,61.4272,2655900.0],["2022-04-12",62.2976,63.1142,61.8123,62.0049,3327500.0],["2022-04-13",62.2206,63.1681,62.2052,63.1219,2691200.0],["2022-04-14",63.1681,63.4763,62.8754,63.068,2644500.0],["2022-04-18",63.5148,64.1002,63.1219,63.4763,2575800.0],["2022-04-19",62.5211,62.86,61.8663,62.1667,2704800.0],["2022-04-20",60.1176,60.5644,58.5615,60.5336,6459800.0],["2022-04-21",58.9852,59.2548,57.2981,57.6294,4776200.0],["2022-04-22",57.4137,57.6756,55.9038,55.9808,3842600.0],["2022-04-25",54.209,54.7483,52.9303,54.5711,5313100.0],["2022-04-26",53.6852,54.2861,52.8918,52.9534,4639700.0],["2022-04-27",55.3877,56.0502,54.5095,55.3877,4250000.0],["2022-04-28",55.0179,55.2798,54.3323,55.0872,3416000.0],["2022-04-29",55.8653,56.3891,54.7406,54.7868,2905300.0],["2022-05-02",54.5711,55.041,53.7545,54.6558,3688200.0],["2022-05-03",55.0949,55.457,54.4864,54.7868,3262000.0],["2022-05-04",53.9086,55.4724,53.2384,55.3183,3929300.0],["2022-05-05",54.5634,54.8715,52.5528,53.1306,4992300.0],["2022-05-06",52.4373,52.8455,51.6284,52.4373,3785000.0],["2022-05-09",50.6423,50.8118,49.7719,50.0492,4919400.0],["2022-05-10",50.573,50.7117,49.379,50.1493,3655300.0],["2022-05-11",51.2278,52.0598,50.365,50.3958,4113600.0],["2022-05-12",49.0786,49.8874,48.6626,49.6255,4946500.0],["2022-05-13",50.2341,51.0044,50.1416,50.6963,3054200.0],["2022-05-16",51.3125,51.6207,50.7194,51.2817,3174900.0],["2022-05-17",53.1306,53.2769,52.5297,53.1229,3690200.0],["2022-05-18",52.3602,52.4295,51.1816,51.3588,2547200.0],["2022-05-19",51.7362,52.7069,51.7054,52.3294,2962000.0],["2022-05-20",53.6929,53.8085,52.3294,53.5697,3178400.0],["2022-05-23",54.6635,54.8715,53.9625,54.4864,3009600.0],["2022-05-24",53.9317,54.9409,53.8162,54.9023,2566000.0],["2022-05-25",54.9255,55.5802,54.7175,55.38,2934100.0],["2022-05-26",55.172,55.6342,55.0256,55.5648,2550500.0],["2022-05-27",56.235,56.443,55.9577,56.3814,2165800.0],["2022-05-31",57.067,57.3289,56.3352,56.574,4667700.0],["2022-06-01",56.9592,57.1055,55.8499,56.4122,2178400.0],["2022-06-02",57.2827,58.5692,57.2596,58.4074,3136500.0],["2022-06-03",57.8142,58.1686,57.3597,57.6679,1482600.0],["2022-06-06",58.1763,58.7695,57.899,58.4767,2548600.0],["2022-06-07",58.8542,60.4719,58.8542,60.3949,3553600.0],["2022-06-08",58.9621,59.6323,58.7001,58.9235,2943400.0],["2022-06-09",58.523,58.5384,57.2827,57.3212,2646400.0],["2022-06-10",55.3414,55.6342,54.5018,55.2259,4055800.0],["2022-06-13",53.0612,53.7931,52.4604,53.0073,3670900.0],["2022-06-14",52.6067,52.9842,51.482,51.9365,3373800.0],["2022-06-15",52.8995,53.924,52.2678,53.5542,3158100.0],["2022-06-16",52.0136,52.8609,51.7902,52.4141,3542900.0],["2022-06-17",50.9043,51.0738,49.2095,49.7179,4770900.0],["2022-06-21",49.9182,50.6192,49.8258,50.3804,3038500.0],["2022-06-22",48.1927,48.9014,48.0848,48.3082,4513000.0],["2022-06-23",47.7073,47.7844,46.313,46.8446,5031400.0],["2022-06-24",47.0988,48.3236,46.7752,48.3159,3210200.0],["2022-06-27",48.7088,48.9245,48.2851,48.547,2836200.0],["2022-06-28",49.2711,49.7565,48.5855,48.7319,3102500.0],["2022-06-29",49.1171,49.2249,48.131,48.4777,2951300.0],["2022-06-30",46.8831,47.3299,46.2052,46.9909,3837700.0],["2022-07-01",45.9279,46.3901,44.7261,46.0896,3875500.0],["2022-07-05",43.8017,44.1484,43.1546,44.1252,4964100.0],["2022-07-06",44.0636,44.3178,43.3318,44.1098,3841400.0],["2022-07-07",45.689,46.2206,45.4656,45.8277,4180700.0],["2022-07-08",45.7122,45.7969,44.8263,45.535,2986600.0],["2022-07-11",44.4488,44.7723,44.1561,44.5335,4334700.0],["2022-07-12",44.1098,44.626,43.8017,44.079,5086600.0],["2022-07-13",44.0174,45.1498,43.6399,44.7569,4371800.0],["2022-07-14",42.4228,42.4228,41.768,42.1224,5172600.0],["2022-07-15",41.7988,42.7617,41.4676,42.6847,6343900.0],["2022-07-18",44.1021,44.6568,43.5398,43.6322,3496400.0],["2022-07-19",44.0482,44.3795,43.7478,44.2562,3103800.0],["2022-07-20",44.1021,44.2254,43.6785,44.1407,2876900.0],["2022-07-21",43.1084,44.3255,43.0545,44.3178,2871200.0],["2022-07-22",44.988,45.3347,44.079,44.2947,2913500.0],["2022-07-25",45.951,46.0434,45.3809,45.9664,2922500.0],["2022-07-26",45.9741,46.0203,45.1652,45.535,2890800.0],["2022-07-27",44.5181,45.9433,43.9481,45.7738,4579800.0],["2022-07-28",46.4286,46.5441,45.6197,46.1281,3441300.0],["2022-07-29",46.5981,47.1681,46.1744,47.014,3881900.0],["2022-08-01",46.8369,46.86,46.028,46.4132,2725400.0],["2022-08-02",46.2668,46.3207,45.3116,45.6813,3022900.0],["2022-08-03",45.9356,46.0742,45.3655,45.5889,2859600.0],["2022-08-04",45.4811,45.9895,45.1729,45.6968,2575800.0],["2022-08-05",45.4811,46.9216,45.3193,46.7521,2625400.0],["2022-08-08",47.2991,47.5379,46.5595,46.8369,2862700.0],["2022-08-09",47.1142,47.3222,46.806,47.2528,2756700.0],["2022-08-10",47.9924,48.0386,47.3761,47.5379,3605200.0],["2022-08-11",48.2786,48.7376,47.9727,48.2947,4678400.0],["2022-08-12",47.7714,48.5605,47.6506,48.4719,7103900.0],["2022-08-15",46.7005,47.1755,46.3945,47.1111,3890500.0],["2022-08-16",48.3753,49.1402,48.3511,49.0999,3509200.0],["2022-08-17",47.9083,48.3189,47.7633,48.0371,2671000.0],["2022-08-18",48.4397,48.7617,48.2464,48.7054,2587400.0],["2022-08-19",47.9646,48.0371,47.2963,47.3688,2933800.0],["2022-08-22",47.3849,47.8599,47.1353,47.4493,2043200.0],["2022-08-23",47.7553,49.3173,47.7392,49.1965,4681000.0],["2022-08-24",47.4574,47.9244,47.3285,47.6023,3780800.0],["2022-08-25",47.8438,48.5121,47.6909,48.4477,2251700.0],["2022-08-26",49.0275,49.2851,47.8277,48.0773,3141600.0],["2022-08-29",47.5057,48.182,47.4171,47.6989,2345200.0],["2022-08-30",47.087,47.1031,45.5652,45.7101,4422400.0],["2022-08-31",45.2995,45.6376,44.9049,45.3236,3183600.0],["2022-09-01",43.6811,43.9146,43.1657,43.7535,4279800.0],["2022-09-02",44.4379,44.6875,43.6569,43.8743,3820800.0],["2022-09-06",44.6714,44.7922,44.0112,44.1883,2994800.0],["2022-09-07",43.214,43.9709,42.8437,43.7455,4132900.0],["2022-09-08",43.9548,44.5748,43.8824,44.5587,2433700.0],["2022-09-09",45.9114,46.7729,45.8953,46.6441,3506400.0],["2022-09-12",47.3688,47.6023,46.9581,47.3768,2563600.0],["2022-09-13",46.3462,47.0306,45.4847,45.6376,3956100.0],["2022-09-14",45.4927,45.6779,44.8727,45.2512,3541500.0],["2022-09-15",44.6714,45.2431,44.3977,44.5667,3309600.0],["2022-09-16",44.0192,44.7439,43.8662,44.4218,3589700.0],["2022-09-19",43.8018,45.3558,43.6972,45.3397,2456700.0],["2022-09-20",44.1158,44.4862,43.7374,44.3735,3507400.0],["2022-09-21",44.1964,44.2366,42.8517,42.8517,3848000.0],["2022-09-22",44.6956,44.9532,44.1883,44.5667,3970500.0],["2022-09-23",42.1915,42.3606,41.4427,41.9982,8999700.0],["2022-09-26",41.1769,42.2156,40.9998,41.2414,5248800.0],["2022-09-27",42.1029,42.6424,41.7164,42.1754,5002600.0],["2022-09-28",42.1512,43.4798,42.0626,43.3751,4264600.0],["2022-09-29",43.8662,44.4943,43.2946,44.4299,6329400.0],["2022-09-30",43.7133,44.9693,43.7133,44.3333,4688700.0],["2022-10-03",45.2028,46.2415,45.0579,45.8953,6471200.0],["2022-10-04",46.4428,47.9727,46.4267,47.707,5526100.0],["2022-10-05",46.4348,47.6264,46.2496,47.2963,5140300.0],["2022-10-06",46.1932,46.5958,45.8309,46.0322,3367300.0],["2022-10-07",45.855,46.3543,45.5249,46.1369,4830000.0],["2022-10-10",46.5072,46.9179,46.0322,46.2657,3848900.0],["2022-10-11",45.541,46.1691,44.9935,45.219,4460500.0],["2022-10-12",44.6231,45.1223,44.3735,44.6473,3445400.0],["2022-10-13",43.6972,45.7101,43.6166,45.4363,4745000.0],["2022-10-14",45.1545,45.1706,43.206,43.2463,3766500.0],["2022-10-17",44.7278,45.0096,44.1481,44.4299,4794900.0],["2022-10-18",44.76,44.9613,43.665,44.0514,3619700.0],["2022-10-19",43.5039,43.9468,43.0691,43.2704,3485600.0],["2022-10-20",42.578,44.0031,42.4491,42.9403,6419500.0],["2022-10-21",42.9322,44.8083,42.7229,44.7358,5720800.0],["2022-10-24",43.5925,44.1158,43.3509,43.5522,5003700.0],["2022-10-25",43.3912,44.3494,43.206,44.3252,3688500.0],["2022-10-26",44.6473,46.1771,44.6473,45.8228,4805300.0],["2022-10-27",44.2849,44.607,43.9065,44.0836,7214300.0],["2022-10-28",43.0289,43.3348,42.272,42.5377,5573000.0],["2022-10-31",42.272,43.3751,42.2156,42.9564,6098100.0],["2022-11-01",44.7036,44.8486,43.979,44.2608,6204900.0],["2022-11-02",44.0998,44.1883,42.4733,42.4974,5399700.0],["2022-11-03",42.1029,42.892,42.0707,42.6907,3292900.0],["2022-11-04",46.1691,47.409,45.9839,46.9742,6579300.0],["2022-11-07",47.8599,47.9807,46.9501,47.0709,4429400.0],["2022-11-08",47.6345,48.3994,47.2963,47.9244,3447000.0],["2022-11-09",47.8116,48.3591,46.8213,46.9823,3903000.0],["2022-11-10",48.488,49.0919,48.029,48.963,3364500.0],["2022-11-11",51.8859,52.6266,51.5396,52.1032,6469500.0],["2022-11-14",51.1209,52.2321,51.0485,51.7248,4065400.0],["2022-11-15",53.0856,53.2708,52.4012,52.5622,4085800.0],["2022-11-16",52.1918,52.4012,51.6604,51.9422,2862800.0],["2022-11-17",50.8069,52.2965,50.7022,52.2804,3515800.0],["2022-11-18",52.3287,52.6186,52.0469,52.4897,2786300.0],["2022-11-21",51.129,51.9583,50.4285,51.757,3985900.0],["2022-11-22",52.216,52.683,51.9342,52.4978,3134100.0],["2022-11-23",52.6266,53.3352,52.5702,53.2547,2248900.0],["2022-11-25",53.2547,53.3674,52.9004,52.9245,1079600.0],["2022-11-28",52.7474,53.303,52.4575,52.4978,2748700.0],["2022-11-29",54.0196,54.8328,53.9552,54.6396,3820100.0],["2022-11-30",55.0583,55.5092,54.1806,55.2676,4925200.0],["2022-12-01",55.8956,56.4029,55.5494,55.7024,4277300.0],["2022-12-02",55.0422,56.419,55.0422,56.2177,3632100.0],["2022-12-05",57.3933,57.6993,55.7668,55.9279,3487300.0],["2022-12-06",56.6364,56.9263,56.0889,56.6364,3863100.0],["2022-12-07",55.8876,56.58,55.8876,56.2419,3027500.0],["2022-12-08",57.4174,58.0133,57.2161,57.812,3021600.0],["2022-12-09",58.2548,58.8668,58.2146,58.3675,3386800.0],["2022-12-12",57.659,57.7476,56.6525,57.2725,3498600.0],["2022-12-13",58.9634,59.06,57.345,57.659,4019300.0],["2022-12-14",56.886,57.3208,56.2821,56.9424,3312700.0],["2022-12-15",57.4255,57.4255,56.2821,56.725,3472400.0],["2022-12-16",55.6863,56.0084,55.3964,55.9037,3987800.0],["2022-12-19",55.8473,56.2419,55.2434,55.4447,2343600.0],["2022-12-20",55.8393,56.4351,55.8151,56.0647,2142000.0],["2022-12-21",56.7894,57.2242,56.6203,56.9585,2350500.0],["2022-12-22",56.4593,56.6364,55.8071,56.5961,2109600.0],["2022-12-23",56.9021,57.1276,56.6042,56.9987,1407100.0],["2022-12-27",57.5624,57.82,57.353,57.514,1444000.0],["2022-12-28",57.9972,58.0857,56.8055,56.8699,1903800.0],["2022-12-29",57.4416,57.6671,57.1598,57.2403,1968900.0],["2022-12-30",57.1115,57.5946,56.8458,57.3289,1122800.0],["2023-01-03",57.192,57.8039,56.8619,57.2161,1979000.0],["2023-01-04",57.5865,57.7154,57.1115,57.6026,1734100.0],["2023-01-05",57.6751,58.0938,57.353,57.9327,1581800.0],["2023-01-06",58.6172,59.7444,58.4239,59.6397,2810100.0],["2023-01-09",60.308,60.6704,59.672,59.7042,3126800.0],["2023-01-10",60.3241,60.9119,59.8652,60.8797,2221400.0],["2023-01-11",61.4192,61.4755,60.5254,60.6704,2356600.0],["2023-01-12",62.168,62.5786,60.9924,62.5464,4020800.0],["2023-01-13",61.9345,62.4498,61.8379,62.4418,2205000.0],["2023-01-17",61.5641,61.6205,60.9924,61.1696,2624200.0],["2023-01-18",62.5786,62.9329,61.4836,61.5158,3624600.0],["2023-01-19",61.5319,62.6672,61.4272,62.2566,3609200.0],["2023-01-20",62.2002,63.1101,62.0311,63.1101,3673400.0],["2023-01-23",63.2711,63.4321,62.9088,63.416,2369600.0],["2023-01-24",64.2776,64.2776,62.2324,63.6012,2305100.0],["2023-01-25",63.255,64.3661,63.2389,64.3178,2161400.0],["2023-01-26",64.6399,64.8332,63.8669,64.7365,2908000.0],["2023-01-27",63.8347,64.2695,62.6028,64.1004,4268600.0],["2023-01-30",63.5932,64.2051,63.5529,63.5529,2394900.0],["2023-01-31",63.1342,63.9314,62.9088,63.8911,2032000.0],["2023-02-01",62.8766,63.9233,61.9586,63.6817,4121300.0],["2023-02-02",62.0472,62.0875,60.155,60.5093,5612600.0],["2023-02-03",60.6623,61.2662,60.0665,60.155,3002000.0],["2023-02-06",59.4384,59.5834,58.8346,59.4868,2412500.0],["2023-02-07",59.6558,60.4771,59.1405,60.0987,2630100.0],["2023-02-08",60.0101,60.2758,59.5914,59.8652,2226200.0],["2023-02-09",61.0085,61.0166,59.7042,59.8813,1938100.0],["2023-02-10",58.9392,59.0519,58.3353,59.0358,3051100.0],["2023-02-13",58.8265,59.6075,58.6816,59.5834,1905200.0],["2023-02-14",59.6156,60.4047,59.4062,60.147,2168000.0],["2023-02-15",58.1421,59.9538,57.973,59.9296,2428300.0],["2023-02-16",59.6397,60.7428,59.5029,60.3161,2090600.0],["2023-02-17",59.7041,60.0101,59.4545,59.9377,2198700.0],["2023-02-21",61.2984,61.6285,60.4932,60.6945,2769100.0],["2023-02-22",59.06,59.2855,58.0052,58.6574,3883200.0],["2023-02-23",58.2226,58.3031,56.725,57.5624,3770200.0],["2023-02-24",55.7749,55.8795,55.0744,55.477,3987400.0],["2023-02-27",55.3401,55.952,54.9938,55.6863,3457100.0],["2023-02-28",56.0003,56.7733,55.6058,56.1452,3280500.0],["2023-03-01",58.1743,58.8668,57.9891,58.5447,4599900.0],["2023-03-02",58.2468,59.519,58.1985,59.374,2824300.0],["2023-03-03",60.4852,60.6301,60.0262,60.5335,2956400.0],["2023-03-06",58.7943,58.8426,58.2629,58.5447,3550600.0],["2023-03-07",58.1582,58.2307,56.6928,56.8619,3787900.0],["2023-03-08",57.3691,57.8603,57.3047,57.6348,3699200.0],["2023-03-09",57.7678,57.9424,56.5292,56.7121,3571100.0],["2023-03-10",57.0113,57.7263,56.0886,56.1468,3333700.0],["2023-03-13",55.3737,57.2691,55.3404,56.87,4091900.0],["2023-03-14",57.1111,57.8344,56.9116,57.6847,3487900.0],["2023-03-15",55.382,55.8226,53.711,54.7585,6475300.0],["2023-03-16",53.3619,54.2846,53.2954,53.8108,9811800.0],["2023-03-17",54.0519,54.0768,53.2289,53.7609,9661300.0],["2023-03-20",54.7668,55.4402,54.6587,55.249,4299700.0],["2023-03-21",55.6646,55.781,54.4177,54.8499,3810300.0],["2023-03-22",54.4343,55.224,54.0353,54.0768,2833200.0],["2023-03-23",54.268,54.7336,53.3619,53.7027,3378900.0],["2023-03-24",53.8108,54.0768,53.4035,53.7609,3214400.0],["2023-03-27",54.0602,54.3428,53.6778,54.1101,2154900.0],["2023-03-28",54.6255,55.2407,54.5257,54.9164,2251600.0],["2023-03-29",55.5316,55.7893,55.3072,55.5566,2722600.0],["2023-03-30",56.5874,56.7038,56.2465,56.6206,2779500.0],["2023-03-31",56.5957,57.136,56.5541,57.028,4221700.0],["2023-04-03",56.6289,57.0114,56.0886,56.604,3426500.0],["2023-04-04",56.3297,56.338,55.4152,55.6397,2883100.0],["2023-04-05",55.3155,55.8891,55.1492,55.5732,2825100.0],["2023-04-06",55.6813,55.7311,55.0744,55.4901,1805800.0],["2023-04-10",55.6397,56.0055,55.3654,55.8558,1322100.0],["2023-04-11",57.4187,58.2749,57.3605,57.8676,3031300.0],["2023-04-12",58.1253,58.25,57.5018,57.718,2479000.0],["2023-04-13",58.3248,58.4911,57.7096,58.1087,4152300.0],["2023-04-14",57.6348,57.8177,56.6206,57.0114,2617700.0],["2023-04-17",57.7928,58.0422,57.3688,57.5351,2357900.0],["2023-04-18",57.9175,58.649,57.851,58.5327,2255500.0],["2023-04-19",57.8676,57.9175,57.2275,57.5351,2964000.0],["2023-04-20",56.9033,57.161,55.6231,55.9473,4319000.0],["2023-04-21",53.8856,53.9355,52.9961,53.6861,6660200.0],["2023-04-24",53.4118,53.8856,53.2871,53.5863,3327600.0],["2023-04-25",52.2812,52.2978,51.4998,51.6577,3991800.0],["2023-04-26",53.2455,53.2455,52.1565,52.3228,4173600.0],["2023-04-27",52.5555,52.9712,52.2562,52.9546,3467500.0],["2023-04-28",52.8548,53.2621,52.755,53.1956,2974000.0],["2023-05-01",53.4035,53.5365,52.4391,52.514,2583800.0],["2023-05-02",51.824,51.8822,51.0841,51.6411,3883100.0],["2023-05-03",51.8738,52.1731,51.4332,51.5496,3271500.0],["2023-05-04",51.1755,51.5912,51.0508,51.109,2931200.0],["2023-05-05",51.9902,53.2704,51.8905,52.9296,3366900.0],["2023-05-08",53.844,53.9022,53.0792,53.0959,2314100.0],["2023-05-09",52.5472,53.312,52.5056,53.0709,1888200.0],["2023-05-10",53.5697,53.5697,52.0069,52.5223,3008200.0],["2023-05-11",50.9677,51.1672,50.4107,51.0259,3229300.0],["2023-05-12",51.2337,51.558,51.1423,51.3252,2580800.0],["2023-05-15",51.9487,52.3809,51.8822,52.2978,3006300.0],["2023-05-16",51.5912,51.957,51.0176,51.0508,2618800.0],["2023-05-17",52.1066,52.3893,51.6577,52.0734,2306300.0],["2023-05-18",51.3834,51.4831,50.8763,51.4748,3049100.0],["2023-05-19",51.6328,51.7408,51.2171,51.7242,3544600.0],["2023-05-22",51.1672,51.6577,51.1672,51.4665,3047400.0],["2023-05-23",51.0176,51.0924,50.5271,50.5604,3012400.0],["2023-05-24",49.8538,49.8953,49.0474,49.1222,3335900.0],["2023-05-25",49.621,49.621,48.8396,49.3716,4278800.0],["2023-05-26",50.8347,51.0675,50.5853,50.8098,3898600.0],["2023-05-30",50.735,50.735,49.887,50.045,4001600.0],["2023-05-31",49.8704,49.9286,48.931,49.089,6759200.0],["2023-06-01",50.1447,51.0342,49.9369,50.7433,6265500.0],["2023-06-02",52.7301,52.8714,52.3976,52.514,4330900.0],["2023-06-05",52.4973,52.647,51.7575,52.3061,2873300.0],["2023-06-06",52.3893,52.9961,52.3061,52.9296,3312500.0],["2023-06-07",53.1042,53.4866,52.7966,52.9379,3662400.0],["2023-06-08",53.6944,53.8357,53.2705,53.7027,2933800.0],["2023-06-09",53.7776,54.0103,53.5531,53.6778,2215400.0],["2023-06-12",52.8298,53.0959,52.4308,52.9878,2767700.0],["2023-06-13",54.3512,54.8167,54.3428,54.534,3603400.0],["2023-06-14",56.5209,56.5957,55.648,55.914,5491100.0],["2023-06-15",55.9805,56.895,55.8143,56.8201,2582300.0],["2023-06-16",56.6289,56.737,56.1302,56.1551,3723200.0],["2023-06-20",54.7751,55.0661,54.5839,54.8084,2974900.0],["2023-06-21",53.9687,54.534,53.9022,54.3678,3393700.0],["2023-06-22",54.1184,54.2431,53.8524,54.1184,2336500.0],["2023-06-23",52.8132,52.9712,52.5555,52.7883,2833400.0],["2023-06-26",52.755,53.4035,52.755,52.9878,2226800.0],["2023-06-27",53.312,54.0934,53.0876,53.9521,3003200.0],["2023-06-28",52.9545,52.9712,52.4308,52.7301,2846300.0],["2023-06-29",52.4391,53.0792,52.3394,53.0377,2242700.0],["2023-06-30",53.5198,53.5198,52.8964,53.0709,1762400.0],["2023-07-03",54.1849,54.4177,53.8939,53.8939,1633300.0],["2023-07-05",53.5282,53.5697,53.0543,53.2123,2278600.0],["2023-07-06",52.4475,52.6553,51.7076,52.3228,3190800.0],["2023-07-07",52.2147,53.0709,52.2147,52.6885,2621500.0],["2023-07-10",51.8073,52.5805,51.7907,52.5223,2611400.0],["2023-07-11",53.2788,53.711,53.1042,53.6529,3061200.0],["2023-07-12",55.5233,55.8309,55.3072,55.6314,3358900.0],["2023-07-13",57.0612,57.4935,56.8118,57.3688,3341100.0],["2023-07-14",57.4353,57.4436,56.8867,56.9698,2470300.0],["2023-07-17",55.5732,56.0138,55.4651,55.9639,2288400.0],["2023-07-18",55.4152,55.9722,55.3986,55.8309,2258800.0],["2023-07-19",54.7585,55.0993,54.7169,55.0578,2712500.0],["2023-07-20",55.8558,56.1302,55.3487,55.3654,2126300.0],["2023-07-21",55.6397,55.6646,55.1076,55.2656,1250400.0],["2023-07-24",55.0411,56.0553,54.983,55.7228,2463600.0],["2023-07-25",57.7595,58.3664,57.4769,58.0339,3824900.0],["2023-07-26",56.7038,56.9947,56.1551,56.4876,2907000.0],["2023-07-27",56.1551,56.5209,55.6231,55.7394,2872000.0],["2023-07-28",55.1908,55.2157,54.7086,54.9497,3010600.0],["2023-07-31",55.2822,55.5981,55.2573,55.3238,3029100.0],["2023-08-01",54.4343,54.6089,54.1599,54.5091,3930300.0],["2023-08-02",53.3951,53.6362,52.8631,53.0543,3789100.0],["2023-08-03",52.7717,53.578,52.5971,53.2538,3612000.0],["2023-08-04",53.2289,53.9355,53.046,53.2372,2371700.0],["2023-08-07",53.3868,53.5614,53.046,53.2455,1962100.0],["2023-08-08",52.3643,52.9379,51.932,52.8465,2333800.0],["2023-08-09",53.2954,53.4118,52.8964,52.9546,1920400.0],["2023-08-10",52.8861,53.2282,52.2705,52.4586,2756000.0],["2023-08-11",51.8088,52.2277,51.7147,52.1764,3504700.0],["2023-08-14",51.005,51.3556,50.5262,51.253,3946900.0],["2023-08-15",50.6715,50.7485,50.1585,50.2269,5237700.0],["2023-08-16",49.8592,50.5603,49.825,49.9019,2979500.0],["2023-08-17",51.2701,51.4582,50.7143,50.928,3656900.0],["2023-08-18",50.5432,50.9109,50.3551,50.7314,2718400.0],["2023-08-21",50.8169,51.3043,50.7143,51.2615,2988700.0],["2023-08-22",52.2448,52.2534,51.3812,51.5779,2448000.0],["2023-08-23",52.0995,52.7493,52.0482,52.7493,2907200.0],["2023-08-24",51.7232,52.185,51.4753,51.9798,4361900.0],["2023-08-25",52.185,52.3303,51.5693,51.9114,3661700.0],["2023-08-28",52.433,52.8092,52.3988,52.775,1501900.0],["2023-08-29",52.4928,53.3222,52.4928,53.2966,2487400.0],["2023-08-30",53.6985,53.8695,53.4676,53.6557,1566300.0],["2023-08-31",53.9208,53.9379,53.4248,53.4419,2138200.0],["2023-09-01",54.8443,55.058,54.2714,54.5963,2856900.0],["2023-09-05",54.7245,54.9041,54.203,54.2115,2417900.0],["2023-09-06",54.0405,54.3398,53.6643,54.1346,2541300.0],["2023-09-07",52.6553,52.8434,52.0909,52.3646,2459800.0],["2023-09-08",51.9028,52.4757,51.8943,52.3475,3685800.0],["2023-09-11",54.2885,54.5022,53.9721,54.1089,3748400.0],["2023-09-12",53.9721,54.3312,53.9635,54.0319,1783500.0],["2023-09-13",54.0148,54.2372,53.784,53.9635,1742300.0],["2023-09-14",56.1867,56.5202,55.8361,56.4603,4917400.0],["2023-09-15",57.1187,57.2556,56.2808,56.3064,3552300.0],["2023-09-18",56.3834,56.4005,55.7335,55.8105,2104200.0],["2023-09-19",56.409,56.5972,55.7592,55.9302,3329100.0],["2023-09-20",56.3064,56.7596,55.9815,56.0243,2210600.0],["2023-09-21",55.1435,55.1521,54.4509,54.5022,2540900.0],["2023-09-22",54.7246,55.2376,54.7074,54.7844,3589000.0],["2023-09-25",53.0999,53.9892,53.0572,53.9293,3076600.0],["2023-09-26",53.6386,53.8951,52.946,53.023,2879700.0],["2023-09-27",53.7498,53.9464,52.8776,53.288,2227400.0],["2023-09-28",54.0576,54.9896,53.955,54.545,3518400.0],["2023-09-29",55.1863,55.2376,54.2714,54.4167,3334100.0],["2023-10-02",54.126,54.297,53.2538,53.613,3097500.0],["2023-10-03",52.6211,53.0401,52.185,52.4928,4199000.0],["2023-10-04",52.1935,52.2277,51.3727,51.7147,3403200.0],["2023-10-05",52.1679,52.2876,51.8344,52.0738,3270900.0],["2023-10-06",52.7151,53.4334,52.2961,53.0144,4969700.0],["2023-10-09",52.4159,52.5783,51.8686,52.4073,2890100.0],["2023-10-10",53.3393,53.7498,53.194,53.459,2561500.0],["2023-10-11",53.9977,54.0747,53.4248,53.8353,2208500.0],["2023-10-12",53.9977,53.9977,53.0743,53.3821,3250400.0],["2023-10-13",53.4334,53.6643,52.869,53.3393,3638500.0],["2023-10-16",54.1688,55.2205,54.0747,54.8443,5001400.0],["2023-10-17",54.1859,55.2547,54.1602,55.0409,4833900.0],["2023-10-18",54.3312,54.3312,53.1854,53.3735,3459200.0],["2023-10-19",53.1256,53.3992,52.7408,52.9289,3877500.0],["2023-10-20",51.9199,52.1764,51.4325,51.7831,4449300.0],["2023-10-23",51.5266,51.9541,51.1333,51.6121,4565100.0],["2023-10-24",52.7237,53.4419,52.6125,53.3735,4195600.0],["2023-10-25",54.1345,54.5022,53.7412,53.9635,4889700.0],["2023-10-26",54.126,54.3141,53.4932,53.9464,3985100.0],["2023-10-27",54.7245,54.8443,54.2115,54.5108,3619600.0],["2023-10-30",55.2205,55.4685,54.8528,54.9041,3380500.0],["2023-10-31",54.8614,55.4172,54.6219,55.0153,3236800.0],["2023-11-01",55.554,55.7934,55.0666,55.648,3244000.0],["2023-11-02",56.7083,57.0845,56.2722,56.6656,2876800.0],["2023-11-03",56.8964,57.1615,56.6399,56.6912,2196700.0],["2023-11-06",57.3069,57.3838,56.9392,57.0161,2535300.0],["2023-11-07",55.9045,55.9559,55.1863,55.3231,3172100.0],["2023-11-08",55.3744,55.5711,54.9212,55.229,2229400.0],["2023-11-09",55.6908,56.0414,55.0922,55.1179,1924800.0],["2023-11-10",55.2547,56.0585,54.9298,55.9729,2062300.0],["2023-11-13",55.8874,56.315,55.819,56.0756,2071300.0],["2023-11-14",58.2731,58.5467,57.8969,57.9824,3825300.0],["2023-11-15",58.3415,58.4612,57.9567,58.0251,2788100.0],["2023-11-16",57.7344,58.0764,57.5463,57.8456,2560900.0],["2023-11-17",58.2902,58.6322,58.1277,58.3073,2116300.0],["2023-11-20",58.4954,59.3761,58.4014,59.1966,2621600.0],["2023-11-21",59.855,60.2227,59.7866,60.0602,3069900.0],["2023-11-22",59.6156,59.7438,59.0683,59.7267,2983000.0],["2023-11-24",59.2393,59.6412,59.1966,59.6156,1575000.0],["2023-11-27",59.3248,59.3676,59.0085,59.0256,2575200.0],["2023-11-28",58.9657,59.3847,58.7861,59.3676,1986900.0],["2023-11-29",59.5129,59.5386,58.7263,58.8887,2099100.0],["2023-11-30",59.017,59.1025,58.7348,59.0769,1819800.0],["2023-12-01",60.2056,61.1461,60.0431,60.8469,4082300.0],["2023-12-04",59.3676,59.5557,58.7348,59.0427,3165500.0],["2023-12-05",58.769,58.846,58.2047,58.5638,2297100.0],["2023-12-06",59.8977,60.0174,58.8631,58.9913,3096400.0],["2023-12-07",59.9918,60.5818,59.778,60.2312,4074200.0],["2023-12-08",59.7182,60.3766,59.7182,60.0003,3047500.0],["2023-12-11",59.0598,59.3847,58.9486,59.1282,2840300.0],["2023-12-12",59.7096,59.7096,59.0341,59.3761,2703300.0],["2023-12-13",59.3932,60.3253,58.9486,60.2483,2266800.0],["2023-12-14",61.5651,62.0097,61.0863,61.719,4202200.0],["2023-12-15",62.0953,62.5827,61.8045,61.9499,5530300.0],["2023-12-18",62.7195,62.8306,62.2663,62.2748,2647900.0],["2023-12-19",62.8563,63.3437,62.7879,63.0957,2118200.0],["2023-12-20",62.6767,62.9674,61.9499,61.9584,2291400.0],["2023-12-21",63.2069,63.5916,62.8135,63.2753,2207300.0],["2023-12-22",63.4292,63.5403,63.0529,63.1299,1831700.0],["2023-12-26",63.2753,63.5916,63.2753,63.4292,1215300.0],["2023-12-27",63.6771,63.9935,63.5489,63.9337,2050800.0],["2023-12-28",63.8225,64.2073,63.7028,63.737,2430500.0],["2023-12-29",63.3693,63.6942,63.2154,63.6686,1462200.0],["2024-01-02",63.2753,63.8909,63.2496,63.4976,3051800.0],["2024-01-03",62.5142,63.1384,62.2492,62.8905,3408900.0],["2024-01-04",62.5313,62.7537,62.3603,62.4544,1514100.0],["2024-01-05",61.8986,62.6767,61.8558,62.1124,1759200.0],["2024-01-08",61.796,62.3347,61.5053,62.2834,2417300.0],["2024-01-09",61.1376,61.206,60.5134,60.5903,2660700.0],["2024-01-10",60.2996,60.4022,59.9832,60.12,2093200.0],["2024-01-11",60.1799,60.274,59.3932,59.9063,2225100.0],["2024-01-12",60.4621,60.5647,59.9063,60.0089,1629800.0],["2024-01-16",59.8037,59.8037,58.9058,59.0769,3565200.0],["2024-01-17",58.1705,58.4954,58.0251,58.3158,2553500.0],["2024-01-18",59.3334,59.3419,58.7263,59.1453,2904100.0],["2024-01-19",58.8887,58.9828,58.35,58.7861,3346700.0],["2024-01-22",57.4437,57.8798,57.3667,57.5292,3576300.0],["2024-01-23",58.6664,59.3163,58.5211,58.7776,3084800.0],["2024-01-24",60.5134,60.5732,59.4702,59.4702,4866800.0],["2024-01-25",59.684,59.949,59.3676,59.9405,3399000.0],["2024-01-26",60.7699,60.8041,60.4364,60.5134,2157500.0],["2024-01-29",60.4963,60.787,60.1115,60.7528,2272900.0],["2024-01-30",60.2312,60.3338,59.5814,60.026,3244900.0],["2024-01-31",60.0431,60.5305,59.2308,59.2308,2920100.0],["2024-02-01",59.4103,60.0174,59.2821,59.9576,2094600.0],["2024-02-02",58.8887,59.0341,58.5382,58.5553,2708900.0],["2024-02-05",57.7258,57.9653,57.324,57.7173,2714100.0],["2024-02-06",57.9653,58.5211,57.9653,58.4185,2584000.0],["2024-02-07",58.2816,58.598,58.0679,58.5895,2188500.0],["2024-02-08",58.1619,58.4185,57.9054,58.2389,2270500.0],["2024-02-09",58.085,58.1363,57.6489,58.0764,1784200.0],["2024-02-12",57.9995,58.3928,57.9225,58.1448,1969200.0],["2024-02-13",57.7686,57.8199,56.657,56.9905,2617800.0],["2024-02-14",57.1615,57.4009,57.0418,57.3582,1511300.0],["2024-02-15",57.3069,57.9054,57.2641,57.7515,2668900.0],["2024-02-16",59.359,59.778,59.0341,59.1025,3888400.0],["2024-02-20",57.3496,57.3924,56.2295,56.3663,4613100.0],["2024-02-21",56.067,56.3321,55.4599,55.9901,2882600.0],["2024-02-22",56.144,56.3406,55.9216,56.1696,2931800.0],["2024-02-23",56.6228,56.8537,56.2893,56.4176,2164200.0],["2024-02-26",55.229,55.3402,54.8186,55.2803,3414000.0],["2024-02-27",55.8703,55.9901,55.2803,55.5625,3071200.0],["2024-02-28",54.7245,54.8956,54.6219,54.6903,2158700.0],["2024-02-29",55.4172,55.6053,54.964,55.1777,2073200.0],["2024-03-01",55.2376,55.8361,54.8956,55.6993,2482400.0],["2024-03-04",55.2119,55.5283,55.1435,55.4514,2183700.0],["2024-03-05",54.7758,54.9725,54.4424,54.5535,2912700.0],["2024-03-06",55.7506,55.9986,55.4343,55.4514,2617900.0],["2024-03-07",57.0899,57.2858,56.6446,56.6981,3408600.0],["2024-03-08",56.4665,56.5289,55.7274,55.8254,3068300.0],["2024-03-11",54.3917,55.2554,54.3649,55.2109,4636400.0],["2024-03-12",56.5912,56.6001,55.7274,55.8521,4677700.0],["2024-03-13",55.3801,56.5289,55.2554,56.2528,4825200.0],["2024-03-14",55.7808,55.8788,54.926,55.2554,3710700.0],["2024-03-15",55.015,55.5226,54.9171,55.3712,3743700.0],["2024-03-18",56.0658,56.137,55.4335,55.4514,2450800.0],["2024-03-19",56.048,56.235,55.8432,55.9322,3095000.0],["2024-03-20",56.0391,57.0097,55.9589,56.8762,1940500.0],["2024-03-21",57.3837,57.6153,57.0988,57.1077,2504000.0],["2024-03-22",56.4576,56.5912,56.1014,56.1014,2508200.0],["2024-03-25",56.796,57.1522,56.4309,56.4665,2368200.0],["2024-03-26",56.1281,56.1638,55.3445,55.3623,2938000.0],["2024-03-27",55.5849,56.5378,55.5404,56.511,2216900.0],["2024-03-28",56.5734,56.9029,56.3062,56.7604,3254600.0],["2024-04-01",57.2858,57.5975,57.0632,57.1522,2363600.0],["2024-04-02",57.8824,58.1852,57.5351,57.9626,3300400.0],["2024-04-03",57.4015,57.7043,56.7426,57.5262,5273500.0],["2024-04-04",58.114,58.114,56.3597,56.3686,3151900.0],["2024-04-05",56.0302,56.1994,55.763,56.1014,3896700.0],["2024-04-08",58.016,58.9777,58.016,58.8442,4714100.0],["2024-04-09",60.0018,60.2957,59.3339,59.895,3708600.0],["2024-04-10",58.5236,59.2538,58.3188,59.2271,3062500.0],["2024-04-11",59.2271,59.2627,58.2386,59.0134,2101900.0],["2024-04-12",60.1087,60.5984,58.764,58.764,4339900.0],["2024-04-15",60.4649,60.5984,59.2538,59.4586,3848400.0],["2024-04-16",58.2119,58.6482,57.7488,58.4969,3177000.0],["2024-04-17",60.1532,60.5628,59.2716,59.4675,3839500.0],["2024-04-18",60.1443,60.2155,59.0133,59.3785,3823300.0],["2024-04-19",59.2538,59.8593,59.1647,59.6367,2774500.0],["2024-04-22",59.6367,60.0641,59.1915,59.8415,3867100.0],["2024-04-23",58.6572,59.4853,58.4701,59.3428,2522700.0],["2024-04-24",60.8656,60.8656,60.0374,60.6786,3406800.0],["2024-04-25",59.8326,60.6608,59.4052,60.358,2964700.0],["2024-04-26",61.3197,61.3197,60.4649,60.7676,3019700.0],["2024-04-29",61.0882,61.4622,60.9012,61.4533,2379400.0],["2024-04-30",61.1773,61.2663,60.3491,60.4025,3281700.0],["2024-05-01",60.4649,60.8656,59.9038,60.1087,2330400.0],["2024-05-02",60.4738,60.8923,60.1532,60.8032,2263000.0],["2024-05-03",61.4355,61.5513,60.9279,61.391,3193800.0],["2024-05-06",61.8897,62.2726,61.5958,62.1746,1835900.0],["2024-05-07",62.3349,62.6555,62.2904,62.3705,2081200.0],["2024-05-08",61.3108,61.6314,61.1862,61.4622,1817500.0],["2024-05-09",61.9965,62.4596,61.9075,62.3349,2214000.0],["2024-05-10",62.7802,62.8425,62.1301,62.1568,2140000.0],["2024-05-13",62.1123,62.4418,62.1123,62.1924,1725400.0],["2024-05-14",62.3349,62.4062,61.9164,62.0589,2925700.0],["2024-05-15",62.7356,62.7356,61.4355,62.6288,2576800.0],["2024-05-16",63.2967,64.1159,63.0562,64.0358,4283200.0],["2024-05-17",64.9975,65.5852,64.8194,65.5496,3545200.0],["2024-05-20",65.2914,65.5318,65.0331,65.3537,3373900.0],["2024-05-21",65.5051,66.1106,65.3715,65.4339,4017600.0],["2024-05-22",64.953,65.0687,63.9556,64.3118,3413700.0],["2024-05-23",64.6413,64.7037,63.3679,63.5994,2580100.0],["2024-05-24",64.2495,64.3831,63.8577,63.9823,1769300.0],["2024-05-28",64.0803,64.1248,62.9494,63.1007,2478200.0],["2024-05-29",62.2548,62.3082,61.8095,61.9164,2371800.0],["2024-05-30",61.6581,62.2637,61.6136,62.1034,2409900.0],["2024-05-31",62.424,62.5575,61.7205,62.424,1764200.0],["2024-06-03",61.9342,61.9787,61.1595,61.8184,2100900.0],["2024-06-04",60.7854,60.9101,60.4382,60.83,2611800.0],["2024-06-05",60.6697,60.9457,60.3135,60.6252,2125600.0],["2024-06-06",60.7676,61.6849,60.6163,61.6225,1377000.0],["2024-06-07",60.9279,60.9546,60.3936,60.5539,1775400.0],["2024-06-10",60.4025,60.9635,60.2601,60.7765,1210800.0],["2024-06-11",59.2004,59.8415,58.9777,59.8237,1962500.0],["2024-06-12",60.6964,60.7944,59.5833,59.7347,2226400.0],["2024-06-13",59.5833,59.7436,59.3517,59.5922,1818600.0],["2024-06-14",58.7729,59.3517,58.6393,59.2271,1633300.0],["2024-06-17",58.3544,58.9065,58.2208,58.764,1797400.0],["2024-06-18",58.6037,59.2182,58.5681,59.0045,1984400.0],["2024-06-20",59.4319,59.7079,59.1825,59.5922,1823600.0],["2024-06-21",58.7996,59.1647,58.7818,59.1291,1768700.0],["2024-06-24",59.2449,59.699,58.9599,59.1736,1681400.0],["2024-06-25",59.3517,59.5209,59.0668,59.236,1543200.0],["2024-06-26",59.5209,59.6189,59.2271,59.4853,1368700.0],["2024-06-27",58.7729,58.9154,58.3277,58.6126,2081200.0],["2024-06-28",58.9243,59.1202,58.5592,58.7106,1756300.0],["2024-07-01",59.1202,59.5922,58.8798,59.138,1988700.0],["2024-07-02",58.292,58.7907,58.1496,58.7818,1718000.0],["2024-07-03",60.2868,60.9368,60.2601,60.4649,2029400.0],["2024-07-05",60.3313,60.4292,59.7079,60.2333,1950900.0],["2024-07-08",59.8148,60.0018,59.4319,59.8148,1910800.0],["2024-07-09",59.6189,59.9038,59.423,59.6456,1784100.0],["2024-07-10",59.5744,60.1888,59.4586,60.0998,1995300.0],["2024-07-11",60.83,60.8389,60.358,60.6252,1673000.0],["2024-07-12",60.7765,61.3286,60.7498,61.017,1617300.0],["2024-07-15",60.2511,60.6786,59.9662,60.1532,1936700.0],["2024-07-16",57.8913,59.0846,57.5797,59.0579,4562100.0],["2024-07-17",59.2716,59.5031,58.5592,58.5681,3407300.0],["2024-07-18",58.6215,58.6572,57.17,57.3214,3453600.0],["2024-07-19",56.7159,56.983,56.4665,56.796,2312400.0],["2024-07-22",56.8494,57.1255,56.7337,56.983,2678500.0],["2024-07-23",56.1014,56.6446,55.9857,56.5734,2702500.0],["2024-07-24",57.0008,57.1344,56.511,56.5378,3066000.0],["2024-07-25",57.0721,57.6865,56.5645,57.2858,2484300.0],["2024-07-26",57.9982,58.2831,57.5351,57.9358,2229500.0],["2024-07-29",57.4461,57.7399,57.3214,57.6153,2285300.0],["2024-07-30",56.5645,56.8316,56.3508,56.5734,3318000.0],["2024-07-31",58.016,58.3989,57.3392,58.0249,3822900.0],["2024-08-01",57.7221,58.0783,56.3775,56.5378,3489200.0],["2024-08-02",57.0543,57.1166,56.1727,56.6981,3892200.0],["2024-08-05",55.5226,56.4042,55.3089,56.0747,4053700.0],["2024-08-06",55.3089,56.5021,55.1842,56.1549,4396200.0],["2024-08-07",56.1994,56.3419,55.5404,55.6918,3817800.0],["2024-08-08",55.9589,56.2973,55.861,56.0302,2487900.0],["2024-08-09",56.2706,56.6357,55.7007,56.3151,2652500.0],["2024-08-12",56.3953,56.7159,56.2439,56.3775,1919500.0],["2024-08-13",56.3419,56.8227,56.2617,56.7693,1887500.0],["2024-08-14",55.6651,55.8432,55.3801,55.6027,2904700.0],["2024-08-15",56.2795,56.3151,55.7987,55.8788,3304400.0],["2024-08-16",55.6314,56.3828,55.5672,56.1537,2820600.0],["2024-08-19",57.1342,57.6565,57.07,57.2533,2784100.0],["2024-08-20",57.2167,57.3908,56.6943,56.8135,2242400.0],["2024-08-21",58.1972,58.2705,57.8398,58.0872,2217400.0],["2024-08-22",57.574,57.629,57.2533,57.4916,1761500.0],["2024-08-23",57.3358,57.8031,57.0884,57.7481,2847000.0],["2024-08-26",58.4629,59.0127,58.2521,58.3896,2463500.0],["2024-08-27",58.5729,58.7561,58.298,58.6462,2399300.0],["2024-08-28",57.5832,57.8306,57.4091,57.7298,2070700.0],["2024-08-29",57.6932,58.2613,57.574,58.023,1473900.0],["2024-08-30",57.739,57.9772,57.3999,57.9772,2238200.0],["2024-09-03",55.8971,55.9613,55.0724,55.2923,3715700.0],["2024-09-04",55.0999,55.5123,55.0266,55.0633,2096500.0],["2024-09-05",55.4664,55.7688,55.3198,55.3382,2035100.0],["2024-09-06",55.0633,55.1549,54.3852,54.715,3387700.0],["2024-09-09",55.0449,55.4023,54.9716,54.9899,2379100.0],["2024-09-10",54.8158,54.8158,54.431,54.77,2092100.0],["2024-09-11",55.6589,56.1812,55.164,56.0896,2532200.0],["2024-09-12",56.5111,56.8868,56.3828,56.731,2776100.0],["2024-09-13",57.3816,57.5374,57.2533,57.3175,2033900.0],["2024-09-16",57.6657,57.9589,57.5465,57.9039,1845400.0],["2024-09-17",58.188,58.2613,57.5282,57.6565,1868300.0],["2024-09-18",58.023,58.5362,57.5832,57.6473,2078800.0],["2024-09-19",60.0207,60.0207,59.2326,59.7275,5144600.0],["2024-09-20",58.9211,59.0952,58.243,58.2521,2044900.0],["2024-09-23",58.4262,59.2051,58.3713,59.1776,2057000.0],["2024-09-24",62.1008,62.1741,61.6335,61.7801,4128600.0],["2024-09-25",62.2566,62.2749,61.9084,62.0092,3420200.0],["2024-09-26",64.4008,65.1339,64.2084,64.8315,5285300.0],["2024-09-27",65.1339,65.4821,65.0514,65.2714,2910600.0],["2024-09-30",65.4913,65.5004,64.7765,65.2164,3347900.0],["2024-10-01",64.9323,65.2072,64.3183,65.2072,3536300.0],["2024-10-02",65.5096,66.0502,64.859,64.8956,4744600.0],["2024-10-03",63.9518,64.3184,63.8052,63.9885,2760800.0],["2024-10-04",63.8144,64.0709,63.5303,63.8693,2064200.0],["2024-10-07",63.6311,63.9885,63.4845,63.796,2386000.0],["2024-10-08",60.7629,61.1111,60.6071,61.0836,5638800.0],["2024-10-09",60.0848,60.8729,59.8191,60.7996,4138900.0],["2024-10-10",60.7813,61.3036,60.4422,61.2486,3352300.0],["2024-10-11",61.2211,61.7434,61.1936,61.606,3490000.0],["2024-10-14",61.1295,62.1099,61.0103,62.0366,3928900.0],["2024-10-15",60.9554,61.2303,60.7446,60.9095,4468500.0],["2024-10-16",60.7996,60.9554,60.1765,60.433,3566600.0],["2024-10-17",59.2418,59.6816,58.7745,59.645,3642800.0],["2024-10-18",60.094,60.1948,59.7641,59.8924,2429900.0],["2024-10-21",59.9016,59.984,59.2784,59.5167,2054400.0],["2024-10-22",59.7733,60.0115,59.5442,60.0024,1746600.0],["2024-10-23",59.0127,59.2051,58.7928,59.0952,2639000.0],["2024-10-24",59.3517,59.4159,58.7103,59.2051,2969800.0],["2024-10-25",59.9107,60.3414,59.6725,59.8191,2574200.0],["2024-10-28",60.2956,60.7629,60.1856,60.6438,1706000.0],["2024-10-29",61.1936,61.386,60.9645,61.0103,1669500.0],["2024-10-30",60.4147,60.8362,60.149,60.3872,1856000.0],["2024-10-31",59.8924,59.9565,59.1135,59.4617,1817200.0],["2024-11-01",60.1765,60.2956,59.7275,59.8649,1807700.0],["2024-11-04",59.8741,60.2773,59.5625,59.5717,1703200.0],["2024-11-05",60.1123,60.2498,59.8741,60.0207,1490900.0],["2024-11-06",59.0127,60.0665,58.976,59.8649,2931000.0],["2024-11-07",62.0275,62.4765,61.7801,61.8259,4396100.0],["2024-11-08",59.4892,59.5442,58.527,59.0402,4747100.0],["2024-11-11",57.8581,57.9406,57.1892,57.3633,3467400.0],["2024-11-12",56.2545,56.2637,55.4481,56.0804,4297300.0],["2024-11-13",55.8146,55.8696,55.2648,55.5489,2165800.0],["2024-11-14",55.5031,55.7322,55.219,55.3748,2433100.0],["2024-11-15",55.888,56.172,55.6497,55.8788,3049000.0],["2024-11-18",56.2545,57.0151,56.2545,56.9234,3107100.0],["2024-11-19",56.6943,57.2716,56.5844,57.2075,2012400.0],["2024-11-20",57.4824,57.5465,57.1159,57.1708,1336500.0],["2024-11-21",57.0975,57.4366,56.8135,57.3358,1964100.0],["2024-11-22",56.8593,57.18,56.786,57.1342,1870100.0],["2024-11-25",57.9864,58.0597,57.5465,57.7115,2193800.0],["2024-11-26",57.3908,57.3999,56.621,56.841,1765100.0],["2024-11-27",56.8043,57.3541,56.7402,57.1067,1712500.0],["2024-11-29",57.0975,57.6474,56.9234,57.5832,1074600.0],["2024-12-02",58.0414,58.1238,57.5007,57.9772,3015500.0],["2024-12-03",58.6645,58.7836,58.133,58.1972,5094300.0],["2024-12-04",58.2796,58.4629,58.0139,58.0872,2520000.0],["2024-12-05",58.3254,58.6278,57.9223,58.2063,2181200.0],["2024-12-06",58.133,58.133,56.8226,56.9143,2715100.0],["2024-12-09",59.8741,60.3964,59.4525,59.4617,5649100.0],["2024-12-10",59.7,59.7824,59.3334,59.3976,2674200.0],["2024-12-11",59.3884,59.6725,59.1685,59.5442,1895500.0],["2024-12-12",58.527,58.637,57.9314,58.1422,8124600.0],["2024-12-13",57.4274,57.4366,56.6485,57.0059,3231800.0],["2024-12-16",56.5844,56.7127,56.1171,56.1354,2879700.0],["2024-12-17",55.7413,56.5477,55.6955,56.3186,3091300.0],["2024-12-18",55.6131,55.8147,54.2385,54.376,3535500.0],["2024-12-19",54.5134,54.6509,53.762,53.817,3301500.0],["2024-12-20",53.4871,54.2385,53.4596,53.7345,3223100.0],["2024-12-23",53.7162,54.3577,53.6338,54.2752,1940200.0],["2024-12-24",54.2935,54.3302,54.0553,54.2477,708500.0],["2024-12-26",54.0736,54.4035,54.0186,54.2935,1398700.0],["2024-12-27",54.0828,54.3302,53.9087,54.0736,2198300.0],["2024-12-30",53.9545,53.9728,53.5146,53.6887,2470600.0],["2024-12-31",53.8628,54.1744,53.7804,53.8903,1780500.0],["2025-01-02",53.982,54.431,53.7254,53.8537,1782200.0],["2025-01-03",53.8445,53.8628,53.3222,53.6979,2289400.0],["2025-01-06",53.8353,54.2569,53.4596,53.4963,3058800.0],["2025-01-07",53.6979,53.8995,53.1847,53.3222,2345800.0],["2025-01-08",53.0839,53.7987,53.0106,53.7254,6192000.0],["2025-01-10",54.6051,54.6417,53.7804,53.9178,2923100.0],["2025-01-13",53.9545,54.7517,53.8628,54.5409,2683700.0],["2025-01-14",55.1274,55.4481,54.8158,55.329,2735000.0],["2025-01-15",55.9521,55.9796,55.2282,55.4023,2523000.0],["2025-01-16",55.274,56.1262,53.6521,54.7883,10552800.0],["2025-01-17",55.8421,56.621,55.6039,55.9888,4698300.0],["2025-01-21",56.8593,56.8685,56.4011,56.5661,3768900.0],["2025-01-22",56.4928,56.6027,56.0071,56.0071,2877300.0],["2025-01-23",55.9888,56.4927,55.778,56.4103,2816900.0],["2025-01-24",57.1525,57.2625,56.7677,56.8959,3056500.0],["2025-01-27",56.227,56.8135,55.9888,56.786,2914000.0],["2025-01-28",55.7047,55.8696,54.715,54.8891,5132600.0],["2025-01-29",54.9441,55.2648,54.5134,54.7242,3243900.0],["2025-01-30",55.4664,56.0437,55.1182,55.8147,3012700.0],["2025-01-31",55.5581,56.0071,55.0816,55.3565,2750900.0],["2025-02-03",54.4218,55.3015,54.376,54.8433,2620800.0],["2025-02-04",55.3473,56.2637,55.1824,56.0804,2890600.0],["2025-02-05",56.3095,56.4836,56.0712,56.2362,1928700.0],["2025-02-06",57.5466,57.684,56.9418,56.9876,2763600.0],["2025-02-07",57.5191,57.7573,56.731,56.7677,2630000.0],["2025-02-10",56.9326,57.2075,56.8043,57.0426,1500400.0],["2025-02-11",55.9888,56.5661,55.8055,56.4928,2095600.0],["2025-02-12",56.7035,57.4091,56.5844,56.8501,1808100.0],["2025-02-13",57.1983,58.1972,57.0975,57.9956,3440200.0],["2025-02-14",59.2418,59.3151,58.0047,58.0597,3857300.0],["2025-02-18",58.5729,58.8936,58.2888,58.8111,2241300.0],["2025-02-19",57.7298,58.1147,56.1171,57.5099,4512500.0],["2025-02-20",58.7561,59.3243,58.4262,58.9119,3206300.0],["2025-02-21",59.0952,59.0952,57.9772,58.2155,2259600.0],["2025-02-24",58.0414,58.133,57.4091,57.4916,2506400.0],["2025-02-25",57.1159,57.1434,56.2087,56.9143,4863200.0],["2025-02-26",56.5569,56.8959,56.3645,56.4286,2415400.0],["2025-02-27",56.1812,56.1812,55.6131,55.6314,2998000.0],["2025-02-28",55.2282,55.6039,54.9991,55.4939,3238600.0],["2025-03-03",56.8959,57.0426,55.5856,55.9429,3714500.0],["2025-03-04",56.5936,57.8123,56.0896,56.9876,3587800.0],["2025-03-05",57.7756,58.5179,57.6657,58.4171,3956500.0],["2025-03-06",58.8478,59.0402,58.2063,58.5912,3248800.0],["2025-03-07",58.2208,59.7594,58.1163,59.18,4776500.0],["2025-03-10",58.8856,59.541,58.4582,59.0851,3434500.0],["2025-03-11",59.0091,59.2845,58.2303,58.7431,3640700.0],["2025-03-12",58.2493,58.2683,57.4705,57.7269,3379400.0],["2025-03-13",57.5274,58.4867,57.461,58.1258,2587900.0],["2025-03-14",59.256,59.9494,58.9616,59.8734,2726800.0],["2025-03-17",60.2438,60.5857,60.2058,60.2818,4051400.0],["2025-03-18",60.7851,61.0036,60.0728,60.9181,3030300.0],["2025-03-19",60.3767,60.8421,60.1868,60.6522,1669300.0],["2025-03-20",59.5884,60.1678,59.4935,59.7594,2351900.0],["2025-03-21",58.5912,58.9141,58.3158,58.8761,3704000.0],["2025-03-24",59.7309,60.0253,58.9806,59.0471,2026100.0],["2025-03-25",59.7594,60.1298,59.6264,59.6549,1866500.0],["2025-03-26",59.8734,59.8924,59.37,59.7119,1862600.0],["2025-03-27",59.1705,59.4555,58.9236,59.2085,1888300.0],["2025-03-28",58.8666,58.9901,57.8029,57.9643,4251700.0],["2025-03-31",56.1218,57.195,55.7229,57.0621,4722600.0],["2025-04-01",57.328,57.4135,56.8721,57.2045,2471200.0],["2025-04-02",56.9766,57.0336,56.3592,56.8911,2401200.0],["2025-04-03",55.6469,56.3972,55.4759,55.4949,4258400.0],["2025-04-04",53.2725,53.5574,51.2495,51.9238,8787400.0],["2025-04-07",51.221,53.6999,50.7651,51.8193,5487200.0],["2025-04-08",52.6171,52.7311,49.0745,49.6919,5304100.0],["2025-04-09",50.1288,53.2155,49.6444,52.8166,6264700.0],["2025-04-10",52.4367,52.5981,51.0405,52.1138,4408100.0],["2025-04-11",52.9971,54.4692,52.9686,54.0038,3932100.0],["2025-04-14",54.2792,54.7636,53.7759,54.1463,3003700.0],["2025-04-15",54.5167,54.8301,54.2128,54.3837,2885200.0],["2025-04-16",54.2792,54.7541,53.9183,54.2887,2896900.0],["2025-04-17",55.172,55.7609,55.0296,55.248,2750800.0],["2025-04-21",55.5044,55.6089,54.9536,55.5329,1859000.0],["2025-04-22",56.4352,57.0621,56.2358,56.6252,2347700.0],["2025-04-23",57.9928,58.7716,57.138,57.176,3825300.0],["2025-04-24",57.7744,58.7336,57.6794,58.5912,4015700.0],["2025-04-25",58.0878,58.1068,57.385,57.5179,2695100.0],["2025-04-28",57.499,57.9074,57.423,57.8124,1795300.0],["2025-04-29",58.4107,58.4867,57.7839,57.8219,2033400.0],["2025-04-30",55.7419,56.5207,55.5234,56.4162,3442200.0],["2025-05-01",56.6062,56.6537,55.5519,55.6089,2299300.0],["2025-05-02",56.9576,57.119,56.5397,56.7011,2176700.0],["2025-05-05",56.9861,57.0716,56.3972,56.5777,1505500.0],["2025-05-06",57.1095,57.157,56.6726,56.7961,2039000.0],["2025-05-07",57.1475,57.9074,56.7391,57.0051,3176100.0],["2025-05-08",56.5777,56.6157,56.0268,56.2073,2649200.0],["2025-05-09",56.6916,57.0241,56.4542,56.9671,1262200.0],["2025-05-12",58.9046,59.1515,58.1258,58.3252,2801400.0],["2025-05-13",58.8381,59.3605,58.6767,59.1421,2407600.0],["2025-05-14",59.4745,59.484,58.8381,58.9141,1844500.0],["2025-05-15",59.2845,59.6454,58.8286,59.5979,3037900.0],["2025-05-16",58.7431,59.522,58.6292,59.4935,2615600.0],["2025-05-19",58.2588,59.275,58.2208,59.256,2408900.0],["2025-05-20",59.3035,59.503,58.9616,59.1136,2127900.0],["2025-05-21",59.3035,59.503,58.8571,58.8666,2145300.0],["2025-05-22",58.7337,58.7716,58.0403,58.0498,4872900.0],["2025-05-23",58.0973,58.6292,57.8314,58.4867,4512000.0],["2025-05-27",58.0118,58.1068,57.5464,57.7459,4492600.0],["2025-05-28",57.2425,57.2615,56.7581,56.9386,4119000.0],["2025-05-29",57.271,57.3565,56.9861,57.176,3400800.0],["2025-05-30",56.7961,56.7961,55.9983,56.4447,6656500.0],["2025-06-02",56.4257,56.6442,56.0933,56.5872,4865400.0],["2025-06-03",55.1625,55.9983,54.8871,55.8938,4297100.0],["2025-06-04",56.1123,56.3497,55.5899,55.6089,2604200.0],["2025-06-05",56.6822,56.8531,56.1313,56.2643,2653900.0],["2025-06-06",56.2168,56.3497,55.7609,56.0648,2490700.0],["2025-06-09",55.6754,56.4542,55.5899,56.3307,3007900.0],["2025-06-10",56.1598,56.5397,56.0743,56.4827,2804500.0],["2025-06-11",56.4067,56.5587,55.8274,55.8749,2685500.0],["2025-06-12",55.4475,55.7704,55.1245,55.7324,2396900.0],["2025-06-13",55.0296,55.4569,54.8016,55.0865,3491600.0],["2025-06-16",55.5044,55.9033,55.286,55.381,3409500.0],["2025-06-17",55.1815,55.2385,54.1368,54.1463,2878000.0],["2025-06-18",54.2792,54.4027,54.0133,54.0798,2145000.0],["2025-06-20",53.5669,53.6714,52.9211,53.0825,4665700.0],["2025-06-23",52.8736,54.2602,52.8451,54.2223,3183600.0],["2025-06-24",54.2507,54.5832,54.2223,54.3172,3412900.0],["2025-06-25",53.7759,53.9658,53.377,53.8613,3272700.0],["2025-06-26",54.9916,55.9508,54.8966,55.6374,4596400.0],["2025-06-27",55.5329,55.8843,55.381,55.7894,2769500.0],["2025-06-30",55.2955,55.4854,54.9726,55.4,2918000.0],["2025-07-01",54.8111,55.9318,54.7731,55.3715,5378000.0],["2025-07-02",55.9983,57.176,55.8179,57.157,7552500.0],["2025-07-03",55.9698,56.3402,55.7704,56.0553,4409500.0],["2025-07-07",55.3145,55.4664,54.7636,54.7636,4491000.0],["2025-07-08",55.4285,56.6537,55.3335,55.7799,4166800.0],["2025-07-09",55.5424,55.8654,55.3145,55.7609,3274000.0],["2025-07-10",57.0811,57.5369,56.9861,57.0811,8421700.0],["2025-07-11",56.9576,58.0593,56.8151,58.0308,4462500.0],["2025-07-14",57.233,57.328,56.6062,56.8151,3092900.0],["2025-07-15",56.3117,56.4257,55.2385,55.5329,3574800.0],["2025-07-16",56.1218,56.7961,55.8464,56.7201,3398400.0],["2025-07-17",56.6727,57.1,56.4922,57.0146,2570900.0],["2025-07-18",57.404,57.6604,56.9766,57.499,2858700.0],["2025-07-21",58.6577,59.3415,58.6577,58.9331,3254600.0],["2025-07-22",60.1963,61.1746,60.1583,61.0986,4450600.0],["2025-07-23",61.1556,61.507,61.0416,61.374,2898600.0],["2025-07-24",60.8611,61.3265,60.5572,60.6237,3242300.0],["2025-07-25",60.1013,60.1013,59.6264,59.9304,2954200.0],["2025-07-28",58.7716,59.256,58.4487,59.0661,3302400.0],["2025-07-29",59.1326,59.351,58.9141,59.1421,2550000.0],["2025-07-30",58.0118,58.4487,56.1028,56.5017,8296600.0],["2025-07-31",55.5329,57.0051,55.4665,56.7676,4824900.0],["2025-08-01",56.7961,57.0526,56.3687,56.6537,2714900.0],["2025-08-04",56.8816,57.1665,56.7771,56.9861,3132100.0],["2025-08-05",57.138,57.2615,56.5017,56.7011,3618900.0],["2025-08-06",57.3565,57.6224,57.0716,57.0716,2142700.0],["2025-08-07",57.7079,58.0308,57.3945,57.7174,3966500.0],["2025-08-08",58.2398,59.0186,58.0498,58.7526,3880700.0],["2025-08-11",58.6007,59.0661,58.4297,59.0186,2622200.0],["2025-08-12",59.6929,60.1963,59.6169,59.9304,3043400.0],["2025-08-13",60.2153,60.6332,60.0633,60.3767,2245400.0],["2025-08-14",59.313,59.3985,58.8096,59.3795,2377700.0],["2025-08-15",60.0799,60.148,59.5449,59.5741,2137700.0],["2025-08-18",58.9904,59.0877,58.5818,58.718,2366100.0],["2025-08-19",59.3503,59.4573,58.825,58.9417,5008000.0],["2025-08-20",58.8931,59.3211,58.7277,58.9709,3437300.0],["2025-08-21",59.0779,59.6811,58.9417,59.6324,1709500.0],["2025-08-22",59.467,61.1111,59.467,60.9846,3968600.0],["2025-08-25",61.0527,61.364,60.576,60.6344,1937600.0],["2025-08-26",60.2258,60.469,60.0799,60.2647,1509600.0],["2025-08-27",60.0994,60.4982,59.9826,60.4204,1779300.0],["2025-08-28",61.0041,61.3154,60.8095,61.1694,1967700.0],["2025-08-29",61.1111,61.5391,60.936,61.0138,1997300.0],["2025-09-02",59.9243,60.3912,59.7297,60.2064,2158200.0],["2025-09-03",60.7511,60.8387,60.4204,60.7803,2105700.0],["2025-09-04",60.7414,60.8873,60.3912,60.7609,1484200.0],["2025-09-05",62.045,62.5994,61.5586,62.2298,3215300.0],["2025-09-08",62.1617,62.1811,61.6169,61.9866,1915700.0],["2025-09-09",61.8796,62.2298,60.1675,60.1869,4969300.0],["2025-09-10",60.6928,60.9651,60.3231,60.4107,4266600.0],["2025-09-11",60.3037,61.043,60.1577,60.8387,3158600.0],["2025-09-12",61.2278,61.3932,60.6052,60.7414,2463600.0],["2025-09-15",60.936,61.9866,60.6344,61.9866,3155300.0],["2025-09-16",62.259,62.2882,61.4613,61.7142,3438200.0],["2025-09-17",61.1889,61.7628,60.9068,61.2764,4430800.0],["2025-09-18",60.9165,60.9554,60.1869,60.2939,3015300.0],["2025-09-19",60.1675,60.7609,60.041,60.683,3477500.0],["2025-09-22",61.6753,62.3562,61.4029,61.9185,3525900.0],["2025-09-23",61.9866,62.1714,61.5683,61.8407,2259100.0],["2025-09-24",62.259,62.4633,61.8893,62.1325,3262300.0],["2025-09-25",63.3096,64.3505,63.2415,63.6501,5119000.0],["2025-09-26",63.2026,63.3777,62.6773,63.0372,6322400.0],["2025-09-29",63.7863,64.4283,63.7084,64.1267,3516300.0],["2025-09-30",64.1948,64.5256,63.8154,64.2143,2875200.0],["2025-10-01",64.8271,65.226,64.1559,64.4867,3061000.0],["2025-10-02",64.545,64.6715,63.5139,64.4575,2842100.0],["2025-10-03",64.4867,64.7882,64.0781,64.3116,1980200.0],["2025-10-06",64.9342,65.5762,64.9244,65.1579,2557500.0],["2025-10-07",65.0801,65.1968,64.438,64.4478,3163300.0],["2025-10-08",65.5665,66.014,65.5178,65.8583,3283700.0],["2025-10-09",66.4128,66.9284,64.9439,65.1774,3299200.0],["2025-10-10",65.6054,65.7319,63.5722,63.6598,5210400.0],["2025-10-13",65.6638,66.5004,65.119,66.3058,4654800.0],["2025-10-14",64.8077,67.0354,64.6812,66.3642,5998300.0],["2025-10-15",66.763,67.4148,66.6074,66.9868,3962100.0],["2025-10-16",67.23,67.3175,66.4615,66.8798,3254100.0],["2025-10-17",66.6366,66.6366,65.5567,66.1696,2908700.0],["2025-10-20",66.4225,67.3564,66.2961,67.3564,4065700.0],["2025-10-21",66.9089,67.2105,66.2572,66.4809,2568500.0],["2025-10-22",67.6093,68.2125,67.1619,67.8623,3930800.0],["2025-10-23",68.6016,69.302,68.4751,68.6989,2914000.0],["2025-10-24",68.5043,69.0394,68.2903,68.6211,1952400.0],["2025-10-27",69.1075,69.4771,68.7962,69.0005,2900000.0],["2025-10-28",69.088,70.2359,68.9615,70.0316,3130400.0],["2025-10-29",71.0336,71.7535,70.1192,70.6056,3273700.0],["2025-10-30",69.7495,70.3526,69.3896,70.2359,2780800.0],["2025-10-31",70.1192,70.4402,69.7884,69.7884,7778500.0],["2025-11-03",68.553,68.9323,68.3098,68.4557,3933100.0],["2025-11-04",66.8117,67.0451,65.8972,66.0431,4279700.0],["2025-11-05",66.8603,67.3175,66.6852,67.1813,2270600.0],["2025-11-06",67.3564,67.5315,66.5198,67.3856,2290700.0],["2025-11-07",66.549,67.6483,66.335,67.444,2326300.0],["2025-11-10",68.1347,68.5432,67.6969,68.3779,2032400.0],["2025-11-11",68.3487,68.5627,68.0082,68.407,1484100.0],["2025-11-12",69.0783,69.5647,69.0394,69.1756,2598900.0],["2025-11-13",69.5939,69.8273,68.8253,69.1075,2112700.0],["2025-11-14",68.0568,69.1658,67.9401,68.7086,1776600.0],["2025-11-17",68.7864,69.3507,68.3681,68.5724,1639100.0],["2025-11-18",67.337,68.1249,67.0451,67.8428,3001700.0],["2025-11-19",67.444,68.2028,67.2883,67.5413,2051400.0],["2025-11-20",68.2611,68.5627,66.8311,66.9089,2124000.0],["2025-11-21",67.3759,68.1541,66.9965,68.086,3199600.0],["2025-11-24",67.979,68.6308,67.9012,68.553,1956500.0],["2025-11-25",69.7009,69.8662,69.1075,69.1366,2345000.0],["2025-11-26",69.8662,70.5958,69.8079,70.2359,2477900.0],["2025-11-28",69.4577,70.1386,69.3798,69.9927,1608600.0],["2025-12-01",70.9071,70.9752,69.9149,70.0122,2367400.0],["2025-12-02",70.3721,70.411,69.623,70.3721,2293600.0],["2025-12-03",71.1017,72.5025,71.1017,72.2593,4835400.0],["2025-12-04",71.5492,71.9675,70.8877,71.7243,3470700.0],["2025-12-05",71.3838,71.948,70.9363,71.0725,4657800.0],["2025-12-08",71.3546,71.5395,70.8877,71.0336,3288900.0],["2025-12-09",70.625,72.5998,70.5861,72.3761,5230500.0],["2025-12-10",73.0278,74.2535,72.5901,74.166,3927900.0],["2025-12-11",73.5045,74.8956,73.5045,74.6524,5451900.0],["2025-12-12",74.1952,74.5065,72.6679,73.6018,4252500.0],["2025-12-15",73.5337,73.8547,73.1251,73.7574,2203400.0],["2025-12-16",74.3022,74.6427,73.7866,73.9228,1955400.0],["2025-12-17",75.3139,75.596,74.8761,75.0902,2555400.0],["2025-12-18",75.2166,75.7322,75.0707,75.5182,2450200.0],["2025-12-19",75.5863,76.4326,75.5279,76.1894,2802000.0],["2025-12-22",77.1233,78.1836,76.9774,77.921,4639500.0],["2025-12-23",78.6409,78.9619,78.4268,78.7673,2078300.0],["2025-12-24",78.816,78.8646,78.1545,78.6895,1137000.0],["2025-12-26",79.2829,80.1195,78.9619,80.0028,1910400.0],["2025-12-29",78.3296,78.8743,77.9988,78.2128,4757000.0],["2025-12-30",79.351,79.4094,78.3004,78.3296,3113200.0],["2025-12-31",78.1155,78.3004,77.7556,77.8529,968600.0],["2026-01-02",78.923,79.4191,78.5436,79.2148,3172400.0],["2026-01-05",79.9639,80.9853,79.6428,80.9464,2732400.0],["2026-01-06",81.316,83.1352,81.3063,82.9114,4351200.0],["2026-01-07",81.6857,82.6099,81.5009,82.571,3773500.0],["2026-01-08",81.4231,83.106,79.3802,81.8997,9781900.0],["2026-01-09",79.03,79.4969,78.5241,78.923,11009600.0],["2026-01-12",79.6136,80.8977,79.4969,80.6254,4062700.0],["2026-01-13",81.5203,81.9581,81.141,81.316,3345300.0],["2026-01-14",82.9795,83.5729,82.8044,83.5437,4397000.0],["2026-01-15",83.5729,84.964,83.3297,84.001,4042700.0],["2026-01-16",82.7461,82.9893,81.9581,82.8142,3593500.0],["2026-01-20",82.6099,83.534,82.2402,83.3492,4035000.0],["2026-01-21",87.2404,87.3377,85.9855,86.4232,4971700.0],["2026-01-22",85.7325,86.0244,84.3123,84.9251,3094200.0],["2026-01-23",86.8026,87.9797,86.3551,87.97,2982900.0],["2026-01-26",89.4973,89.9058,87.9408,88.0089,5134100.0],["2026-01-27",88.9136,90.4117,88.8844,90.3825,3255600.0],["2026-01-28",90.5576,90.9078,89.6237,90.83,3877000.0],["2026-01-29",94.0889,94.4683,90.7716,92.5421,6020100.0],["2026-01-30",90.1101,90.8008,87.1917,88.5536,7398400.0],["2026-02-02",89.9156,90.4895,89.3124,90.0031,5021800.0],["2026-02-03",92.4157,93.8749,91.9779,93.7484,4672500.0],["2026-02-04",95.9177,95.9177,92.2795,93.8554,4911200.0],["2026-02-05",90.4117,92.1627,88.6023,88.6412,6958400.0],["2026-02-06",90.6549,91.0927,90.3728,90.8689,3873700.0],["2026-02-09",92.3476,94.2542,92.0849,94.2153,3248100.0],["2026-02-10",94.2348,94.7309,93.3301,94.5947,2716200.0],["2026-02-11",97.0073,97.0559,95.6064,96.8127,2632300.0],["2026-02-12",97.2213,97.6007,94.8574,95.2465,4126100.0],["2026-02-13",93.8846,95.6842,93.0382,95.4021,3400800.0],["2026-02-17",92.2406,94.2737,91.5304,94.2445,3871400.0],["2026-02-18",95.8107,97.3672,95.4994,96.2387,3459900.0],["2026-02-19",92.6199,93.8262,91.5304,93.7192,3962400.0],["2026-02-20",93.155,94.9644,93.048,94.4488,3542300.0],["2026-02-23",94.264,95.2173,93.0674,95.013,3375400.0],["2026-02-24",94.1959,96.1026,93.8749,95.4411,3322700.0],["2026-02-25",98.3497,98.768,97.4158,98.0384,3483900.0],["2026-02-26",95.8107,96.4236,94.8963,96.3944,2818100.0],["2026-02-27",96.4625,96.8613,95.6843,96.6376,2390700.0],["2026-03-02",95.0908,97.0656,94.5947,96.9002,3162000.0],["2026-03-03",91.4915,92.9507,89.7502,92.7172,4191300.0],["2026-03-04",93.9527,94.2251,93.1744,93.6317,3531000.0],["2026-03-05",91.832,92.1627,89.4584,90.83,4860300.0],["2026-03-06",89.89,90.76,88.86,90.21,4271400.0],["2026-03-09",87.89,90.82,87.25,90.35,3396600.0],["2026-03-10",91.34,92.54,90.78,91.68,2636300.0],["2026-03-11",90.76,92.2,90.14,92.08,2321300.0],["2026-03-12",91.82,91.91,90.26,90.7,3257100.0],["2026-03-13",90.15,90.36,87.71,87.83,3739900.0],["2026-03-16",89.69,90.52,88.97,89.86,2421500.0],["2026-03-17",90.75,91.02,89.64,89.8,2137200.0],["2026-03-18",88.86,89.1,87.51,87.72,3551400.0],["2026-03-19",83.38,86.24,82.7,85.65,4830000.0],["2026-03-20",85.1,85.6,82.35,83.15,5081000.0],["2026-03-23",85.71,87.08,85.09,85.84,3917200.0],["2026-03-24",84.78,86.93,84.54,86.77,2754600.0],["2026-03-25",87.88,88.33,87.05,87.54,2183700.0],["2026-03-26",85.51,86.63,85.35,85.79,3108000.0],["2026-03-27",85.4,87.41,85.28,86.64,3552300.0],["2026-03-30",90.0,90.25,88.34,88.82,4499000.0],["2026-03-31",91.8,93.3,91.0,93.29,3170000.0],["2026-04-01",94.36,95.25,93.85,94.81,3111500.0],["2026-04-02",92.18,94.84,92.18,94.45,2798800.0],["2026-04-06",94.46,94.84,93.49,94.01,1174800.0],["2026-04-07",94.86,95.01,93.62,94.66,1794800.0],["2026-04-08",100.42,100.42,97.46,98.45,4608600.0],["2026-04-09",97.82,98.63,96.72,97.13,2265300.0],["2026-04-10",99.12,99.34,97.98,98.26,2387400.0],["2026-04-13",98.22,99.32,97.8,99.2,2018500.0],["2026-04-14",99.24,99.87,98.38,98.87,2703900.0],["2026-04-15",99.12,99.12,98.24,98.56,1987600.0],["2026-04-16",99.79,100.24,99.17,99.71,2529800.0],["2026-04-17",100.09,101.33,99.88,100.15,2793000.0],["2026-04-20",99.62,100.25,98.86,99.83,2308100.0],["2026-04-21",99.7,99.88,97.57,97.72,1858000.0],["2026-04-22",99.8,100.8,99.35,100.28,2441700.0],["2026-04-23",100.06,100.99,98.17,98.85,2165800.0],["2026-04-24",99.48,100.11,98.77,99.61,1535300.0],["2026-04-27",99.9,100.35,99.13,99.95,1978700.0],["2026-04-28",99.53,99.53,97.8,98.49,3268200.0],["2026-04-29",97.5,97.75,96.37,96.49,2402800.0],["2026-04-30",99.14,100.65,98.33,100.48,3353100.0],["2026-05-01",99.99,101.05,99.59,100.58,1486700.0],["2026-05-04",100.29,100.46,98.39,98.63,1672600.0],["2026-05-05",99.65,101.09,99.29,100.5,2176300.0],["2026-05-06",103.05,105.97,102.91,105.51,4522500.0],["2026-05-07",106.08,106.24,103.04,103.11,2780000.0],["2026-05-08",104.85,105.77,104.57,105.38,2212900.0],["2026-05-11",106.92,108.43,106.83,107.9,2555600.0],["2026-05-12",107.25,109.81,106.55,109.5,2143600.0],["2026-05-13",110.65,112.58,110.57,112.04,3076700.0],["2026-05-14",111.1,111.1,109.28,109.59,2479600.0],["2026-05-15",103.41,104.04,102.67,103.69,3721000.0],["2026-05-18",104.34,104.48,102.64,103.33,2013700.0],["2026-05-19",100.03,101.79,99.72,100.92,2474500.0],["2026-05-20",101.72,103.31,101.08,103.31,2154600.0],["2026-05-21",103.13,105.56,103.0,104.76,1750600.0],["2026-05-22",104.08,104.64,103.14,104.23,2088600.0],["2026-05-26",106.84,107.33,106.15,106.94,3992200.0],["2026-05-27",106.25,106.64,104.82,106.61,1945600.0],["2026-05-28",105.43,107.22,104.2,106.47,2811900.0],["2026-05-29",107.03,108.34,106.3,106.39,2293400.0],["2026-06-01",106.16,109.09,105.82,108.96,2217800.0],["2026-06-02",110.29,112.21,110.1,111.67,2169000.0],["2026-06-03",109.24,109.62,107.85,107.86,2874900.0],["2026-06-04",105.73,106.7,104.87,105.4,2814300.0],["2026-06-05",103.26,103.62,100.39,100.69,3559200.0],["2026-06-08",101.41,101.95,100.67,100.93,2249200.0],["2026-06-09",102.05,102.46,98.43,101.42,3084700.0],["2026-06-10",100.14,101.01,99.03,99.06,2727000.0],["2026-06-11",101.45,103.69,100.5,103.64,3567000.0],["2026-06-12",104.2,105.43,103.9,105.35,2673000.0],["2026-06-15",106.85,107.4,105.75,105.89,2995800.0],["2026-06-16",106.41,107.07,105.63,105.74,2157600.0],["2026-06-17",103.75,105.05,102.64,102.67,2900700.0],["2026-06-18",101.62,101.93,100.05,100.08,3000700.0],["2026-06-22",99.13,99.8,98.74,99.36,2817100.0],["2026-06-23",95.37,96.68,95.2,95.58,3186000.0],["2026-06-24",93.69,94.64,93.26,94.03,2807200.0],["2026-06-25",95.4,95.57,94.47,95.11,2964300.0],["2026-06-26",94.45,95.04,93.47,93.74,2171300.0],["2026-06-29",94.46,94.59,93.08,94.29,2317800.0],["2026-06-30",95.53,95.82,94.42,94.93,2657200.0],["2026-07-01",92.57,94.5,92.47,93.35,2582200.0],["2026-07-02",93.79,95.31,93.41,94.42,2128000.0],["2026-07-06",93.88,94.12,93.29,93.58,2595942.527959],["2026-07-07",92.29,93.04,90.88,91.25,2069013.696022],["2026-07-08",87.87,89.095,86.72,88.8,5829741.004459],["2026-07-09",89.48,89.8573,89.08,89.49,2336830.337188],["2026-07-10",90.37,91.075,90.2,90.54,2612570.388215],["2026-07-13",90.59,90.85,89.345,89.85,3008507.04922],["2026-07-14",92.73,93.38,92.55,93.29,3067819.583115],["2026-07-15",93.7,94.01,92.2,93.62,2677193.674137],["2026-07-16",90.925,91.4639,90.395,90.67,4366750.319633],["2026-07-17",88.98,91,88.76,90.15,2570692.008236],["2026-07-20",89.49,89.77,88.62,89.07,2763093.240084],["2026-07-21",90.05,91.09,89.43,90.55,3527343.266817],["2026-07-22",91.93,92.699,91.93,92.28,1951984.213944],["2026-07-23",91.33,92.41,91.08,91.51,2805826.006266],["2026-07-24",91.64,92.13,91.07,91.22,2406588.652062],["2026-07-27",91.335,91.99,90.69,91.95,2046822.871936],["2026-07-28",90.655,92.08,90.01,91.64,2742701.72819],["2026-07-29",93.46,95.1,91.975,93.66,4452385.575956],["2026-07-30",97.39,97.53,95.81,97.18,3356981.992937],["2026-07-31",97.16,97.25,95.39,96.85,2763677.672451],["2026-08-03",95.55,96.015,94.86,95.9,1610698.254319],["2026-08-04",99.12,99.655,98.28,99.01,2547341.413745],["2026-08-05",100.97,101.775,100.505,101.51,2620728.869449],["2026-08-06",100.15,101.06,99.57,99.65,2014420.532295],["2026-08-07",101.03,101.685,100.68,101.1,2613711.985574],["2026-08-10",101.19,101.77,100.55,101.73,565374.770236],["2026-08-11",102.31,102.5632,100.63,100.99,1846482.541886],["2026-08-12",102.83,102.84,100.95,101.22,2023353.374639],["2026-08-13",99.55,99.6,98.02,98.2,2535331.813211],["2026-08-14",95.74,96.72,95.39,95.68,2199941.206991],["2026-08-17",96.09,97.285,95.83,97.21,2151440.439676],["2026-08-18",95.99,97.14,95.88,96.69,2686415.535632],["2026-08-19",99.63,100.98,98.82,100.44,3176216.698604],["2026-08-20",99.06,102.68,99.06,102.17,2799894.024593],["2026-08-21",104.29,105.39,104.14,105.3,3303221.843391],["2026-08-24",105.12,105.84,104.256,104.8,2448698.650202],["2026-08-25",104.995,106.8396,104.8,106.81,1690036.405636],["2026-08-26",106.01,106.295,104.59,104.7,1799076.621224],["2026-08-27",103.88,104.97,103.54,104.78,2135117.761041],["2026-08-28",105.09,105.17,103.0166,103.3,2450649.384975],["2026-08-31",104.21,104.44,102.32,102.5,1576033.299006],["2026-09-01",102.15,103.65,101.756,101.86,2375065.02425],["2026-09-02",102.49,103.425,101.82,102.75,1793616.21272],["2026-09-03",104.29,104.39,102.42,102.84,1689396.125029],["2026-09-04",102.27,103.76,102.18,103.27,1261036.166622],["2026-09-08",105.24,105.87,103.81,103.83,1251437.449167],["2026-09-09",104.26,104.8,102.91,103.74,1555757.402408],["2026-09-10",99.835,99.99,98.9,99.39,2595462.584623],["2026-09-11",100.3,100.48,99.5847,99.96,1438496.078192],["2026-09-14",96.73,98.27,96.44,97.64,1785340.856754],["2026-09-15",97.36,97.47,96.495,97.26,1732604.967101]]}