{"t":"SM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-12-16",2.1456,2.2432,2.1456,2.1456,2000000.0],["1992-12-17",2.2432,2.2432,2.1456,2.1456,143600.0],["1992-12-18",2.1456,2.2432,2.1456,2.1456,196000.0],["1992-12-21",2.2432,2.2432,2.1456,2.1456,136000.0],["1992-12-22",2.2432,2.2432,2.1456,2.1456,378000.0],["1992-12-23",2.1456,2.1944,2.1456,2.1456,110000.0],["1992-12-24",2.1456,2.2432,2.1456,2.1944,61200.0],["1992-12-28",2.1456,2.2432,2.1456,2.17,21200.0],["1992-12-29",2.2432,2.2432,2.17,2.17,21600.0],["1992-12-30",2.17,2.17,2.17,2.17,14000.0],["1992-12-31",2.2432,2.2432,2.1944,2.2432,4400.0],["1993-01-04",2.2432,2.3895,2.17,2.3895,156800.0],["1993-01-05",2.3895,2.3895,2.2919,2.3407,260400.0],["1993-01-06",2.3895,2.3895,2.2919,2.3407,80000.0],["1993-01-07",2.2919,2.3407,2.2432,2.2432,61600.0],["1993-01-08",2.2432,2.2432,2.1944,2.1944,49200.0],["1993-01-11",2.2919,2.2919,2.1944,2.1944,6000.0],["1993-01-12",2.2432,2.2919,2.1944,2.2432,52400.0],["1993-01-13",2.2432,2.2432,2.1944,2.2188,27600.0],["1993-01-14",2.1944,2.1944,2.1944,2.1944,16400.0],["1993-01-15",2.2432,2.2432,2.1944,2.1944,58400.0],["1993-01-18",2.2432,2.2432,2.1944,2.2188,18800.0],["1993-01-19",2.2432,2.2676,2.1944,2.2432,106400.0],["1993-01-20",2.2919,2.2919,2.2432,2.2432,115200.0],["1993-01-21",2.2919,2.2919,2.2676,2.2919,65200.0],["1993-01-22",2.2432,2.2919,2.2432,2.2432,449200.0],["1993-01-25",2.2919,2.3407,2.2919,2.2919,354400.0],["1993-01-26",2.3407,2.3407,2.2919,2.3407,74400.0],["1993-01-27",2.2919,2.3407,2.2919,2.2919,167200.0],["1993-01-28",2.2919,2.3407,2.2432,2.2919,259600.0],["1993-01-29",2.2676,2.3407,2.2432,2.3407,33600.0],["1993-02-01",2.3407,2.3895,2.2676,2.2919,26400.0],["1993-02-02",2.2919,2.5114,2.2919,2.4382,137200.0],["1993-02-03",2.5845,2.5845,2.4382,2.5845,859200.0],["1993-02-04",2.5845,2.6821,2.5358,2.6821,526800.0],["1993-02-05",2.6821,2.7308,2.5358,2.5845,532400.0],["1993-02-08",2.6333,2.8284,2.5845,2.7796,349600.0],["1993-02-09",2.7308,2.7796,2.5358,2.6821,262000.0],["1993-02-10",2.6333,2.7308,2.5845,2.6821,182800.0],["1993-02-11",2.6821,2.6821,2.5845,2.5845,85600.0],["1993-02-12",2.5924,2.6902,2.5924,2.6413,67600.0],["1993-02-16",2.6902,2.6902,2.3478,2.4456,243200.0],["1993-02-17",2.3967,2.4456,2.3478,2.4456,184000.0],["1993-02-18",2.3478,2.4456,2.3478,2.3967,89200.0],["1993-02-19",2.3478,2.4945,2.3478,2.4456,444400.0],["1993-02-22",2.3967,2.4945,2.3967,2.4945,38400.0],["1993-02-23",2.4945,2.7391,2.4945,2.6413,539200.0],["1993-02-24",2.6413,2.7391,2.6413,2.6902,37600.0],["1993-02-25",2.7391,2.7391,2.5924,2.5924,609600.0],["1993-02-26",2.5924,2.6413,2.5434,2.5924,65200.0],["1993-03-01",2.5924,2.6902,2.5434,2.6657,146800.0],["1993-03-02",2.6902,2.7391,2.6413,2.6413,90400.0],["1993-03-03",2.7391,2.788,2.6902,2.788,102800.0],["1993-03-04",2.788,2.788,2.6902,2.7391,43200.0],["1993-03-05",2.788,2.8369,2.6902,2.7391,114800.0],["1993-03-08",2.7391,2.7391,2.6902,2.6902,16800.0],["1993-03-09",2.6902,2.6902,2.5924,2.5924,40400.0],["1993-03-10",2.5924,2.6413,2.5924,2.6413,10000.0],["1993-03-11",2.6413,2.6902,2.6413,2.6657,124400.0],["1993-03-12",2.6413,2.6902,2.6413,2.6657,64000.0],["1993-03-15",2.6413,2.6657,2.6168,2.6413,96800.0],["1993-03-16",2.6413,2.7391,2.6413,2.6413,30400.0],["1993-03-17",2.6413,2.6413,2.5924,2.5924,8800.0],["1993-03-18",2.5924,2.6413,2.5434,2.6168,241200.0],["1993-03-19",2.6902,2.9347,2.5924,2.8858,848800.0],["1993-03-22",2.9347,3.0815,2.8858,3.0815,488000.0],["1993-03-23",3.0815,3.0815,2.7391,2.8369,964000.0],["1993-03-24",2.8369,2.8858,2.788,2.788,146400.0],["1993-03-25",2.8858,2.8858,2.788,2.8858,15600.0],["1993-03-26",2.8858,2.8858,2.788,2.788,6800.0],["1993-03-29",2.8858,2.8858,2.8369,2.8369,417200.0],["1993-03-30",2.8858,2.9347,2.8369,2.8858,147200.0],["1993-03-31",2.9347,2.9347,2.8369,2.8369,38000.0],["1993-04-01",2.9347,2.9347,2.8369,2.8369,11200.0],["1993-04-02",2.8369,2.8858,2.788,2.8369,66400.0],["1993-04-05",2.788,2.8858,2.788,2.788,16000.0],["1993-04-06",2.788,2.8858,2.788,2.8369,14000.0],["1993-04-07",2.788,2.788,2.6902,2.788,99200.0],["1993-04-08",2.6413,2.788,2.6413,2.7391,76000.0],["1993-04-12",2.788,2.9347,2.788,2.9103,536400.0],["1993-04-13",2.9347,3.0326,2.8614,3.0326,470000.0],["1993-04-14",3.0326,3.2282,3.0326,3.1793,535600.0],["1993-04-15",3.2282,3.2771,3.1304,3.2038,595600.0],["1993-04-16",3.1304,3.2282,3.1304,3.2038,228000.0],["1993-04-19",3.2282,3.2527,3.1793,3.2282,434000.0],["1993-04-20",3.2771,3.2771,3.1793,3.2282,136800.0],["1993-04-21",3.2282,3.375,3.1793,3.375,1556800.0],["1993-04-22",3.375,3.375,3.2282,3.3016,396400.0],["1993-04-23",3.2771,3.326,3.2282,3.326,44000.0],["1993-04-26",3.326,3.326,3.2282,3.2282,122400.0],["1993-04-27",3.326,3.326,3.2282,3.2527,266400.0],["1993-04-28",3.2282,3.2771,3.0815,3.0815,255200.0],["1993-04-29",3.0815,3.1793,3.0815,3.0815,122800.0],["1993-04-30",3.0815,3.1793,3.0815,3.1304,48400.0],["1993-05-03",3.1304,3.1304,3.0815,3.1059,26800.0],["1993-05-04",3.2282,3.2282,3.1304,3.1304,46800.0],["1993-05-05",3.1304,3.1793,3.0815,3.0815,26400.0],["1993-05-06",3.0815,3.1304,2.9347,2.9592,104800.0],["1993-05-07",3.0326,3.0326,2.8858,2.9837,42800.0],["1993-05-10",3.0326,3.0326,2.788,2.8858,85200.0],["1993-05-11",2.7391,2.788,2.5924,2.7391,153200.0],["1993-05-12",2.8369,3.1793,2.788,3.1304,665200.0],["1993-05-13",3.1793,3.1793,3.0815,3.1793,362000.0],["1993-05-14",3.2282,3.2282,3.1304,3.1549,124800.0],["1993-05-17",3.1382,3.2362,3.1382,3.1382,72000.0],["1993-05-18",3.1382,3.2362,3.0891,3.0891,258000.0],["1993-05-19",3.0891,3.1872,3.0891,3.1872,94400.0],["1993-05-20",3.0891,3.1872,3.0891,3.0891,76000.0],["1993-05-21",3.0891,3.1872,3.0401,3.0401,443200.0],["1993-05-24",3.0891,3.0891,2.893,3.0401,49600.0],["1993-05-25",2.9911,3.0401,2.893,3.0401,8000.0],["1993-05-26",2.942,3.1382,2.942,3.0891,104800.0],["1993-05-27",3.0891,3.2117,3.0891,3.0891,196000.0],["1993-05-28",3.1872,3.1872,3.0891,3.0891,6400.0],["1993-06-01",3.0401,3.1382,3.0401,3.0401,48000.0],["1993-06-02",3.1872,3.2362,3.1382,3.1872,309600.0],["1993-06-03",3.1382,3.2853,3.1382,3.1872,7200.0],["1993-06-04",3.1872,3.2853,3.1872,3.2853,14000.0],["1993-06-07",3.1872,3.3343,3.1382,3.2853,252000.0],["1993-06-08",3.3343,3.3833,3.2362,3.3833,162800.0],["1993-06-09",3.3833,3.3833,3.2853,3.3343,30400.0],["1993-06-10",3.3343,3.4814,3.2853,3.4324,243200.0],["1993-06-11",3.4324,3.5305,3.3343,3.3833,154400.0],["1993-06-14",3.4814,3.4814,3.2362,3.2362,1503600.0],["1993-06-15",3.2362,3.2853,3.0401,3.1382,132800.0],["1993-06-16",3.1382,3.1382,2.942,3.0401,64800.0],["1993-06-17",3.0891,3.0891,3.0401,3.0401,150800.0],["1993-06-18",3.1382,3.1382,3.0891,3.1382,32000.0],["1993-06-21",3.1382,3.1382,3.1137,3.1382,16400.0],["1993-06-22",3.1872,3.3343,3.1872,3.2362,129200.0],["1993-06-23",3.2853,3.2853,3.0401,3.0891,88400.0],["1993-06-24",3.1382,3.1382,3.0401,3.0401,42400.0],["1993-06-25",3.1382,3.1872,3.1382,3.1872,15200.0],["1993-06-28",3.0891,3.2362,3.0891,3.1872,129600.0],["1993-06-29",3.1627,3.2362,3.1382,3.1382,39200.0],["1993-06-30",3.1382,3.1382,2.942,3.0891,194800.0],["1993-07-01",3.0401,3.1382,3.0401,3.1137,114800.0],["1993-07-02",3.0891,3.1872,3.0891,3.1627,182400.0],["1993-07-06",3.0891,3.1872,2.844,2.9911,198000.0],["1993-07-07",2.9911,2.9911,2.5498,2.5743,324400.0],["1993-07-08",2.6969,2.7459,2.5988,2.6724,647200.0],["1993-07-09",2.6478,2.7949,2.6478,2.6969,389200.0],["1993-07-12",2.7459,2.7949,2.5988,2.7459,527200.0],["1993-07-13",2.7949,2.844,2.7459,2.7949,147600.0],["1993-07-14",2.7459,2.844,2.7459,2.7949,90400.0],["1993-07-15",2.6969,2.7459,2.6478,2.6478,115600.0],["1993-07-16",2.6478,2.7459,2.5498,2.5498,36800.0],["1993-07-19",2.5498,2.6478,2.5007,2.5743,568800.0],["1993-07-20",2.5988,2.5988,2.5007,2.5007,70400.0],["1993-07-21",2.5007,2.5007,2.4517,2.4517,28400.0],["1993-07-22",2.4517,2.5988,2.4517,2.5007,167200.0],["1993-07-23",2.5498,2.5498,2.4517,2.4517,4800.0],["1993-07-26",2.558,2.558,2.4596,2.5088,10000.0],["1993-07-27",2.4596,2.5088,2.4596,2.5088,102400.0],["1993-07-28",2.4842,2.4842,2.4596,2.4596,20400.0],["1993-07-29",2.558,2.6809,2.4596,2.6563,88800.0],["1993-07-30",2.6563,2.7055,2.6563,2.7055,2000.0],["1993-08-02",2.6071,2.6563,2.6071,2.6317,17600.0],["1993-08-03",2.6071,2.6563,2.6071,2.6563,6400.0],["1993-08-04",2.6071,2.7547,2.6071,2.6071,120800.0],["1993-08-05",2.6071,2.6071,2.6071,2.6071,0.0],["1993-08-06",2.558,2.7055,2.558,2.558,3600.0],["1993-08-09",2.558,2.558,2.558,2.558,15600.0],["1993-08-10",2.6563,2.6563,2.558,2.6071,42000.0],["1993-08-11",2.558,2.7055,2.558,2.6071,37600.0],["1993-08-12",2.7055,2.8531,2.6563,2.8039,211600.0],["1993-08-13",2.9023,3.0007,2.8531,2.8531,202400.0],["1993-08-16",2.9515,2.9515,2.8039,2.8039,71200.0],["1993-08-17",2.7547,2.8531,2.7547,2.7547,27200.0],["1993-08-18",2.7055,2.7055,2.6071,2.6563,254800.0],["1993-08-19",2.6563,2.6563,2.5088,2.6563,313200.0],["1993-08-20",2.6071,2.6809,2.6071,2.6563,38800.0],["1993-08-23",2.8039,2.8531,2.6809,2.7547,200400.0],["1993-08-24",2.7547,2.8039,2.6563,2.8039,115600.0],["1993-08-25",2.8039,2.8039,2.7055,2.7055,33200.0],["1993-08-26",2.8039,2.8531,2.8039,2.8039,37200.0],["1993-08-27",2.8039,2.8531,2.8039,2.8531,120000.0],["1993-08-30",2.9515,2.9515,2.8039,2.8039,136400.0],["1993-08-31",2.8039,2.8531,2.7547,2.7547,919200.0],["1993-09-01",2.7547,2.8039,2.7547,2.7547,123200.0],["1993-09-02",2.8039,2.8531,2.7547,2.7547,72400.0],["1993-09-03",2.8039,2.8531,2.7547,2.7793,384000.0],["1993-09-07",2.7547,2.8531,2.6071,2.6071,97600.0],["1993-09-08",2.6071,2.7055,2.5088,2.558,89600.0],["1993-09-09",2.558,2.6071,2.558,2.6071,2800.0],["1993-09-10",2.558,2.558,2.4596,2.4596,98400.0],["1993-09-13",2.4596,2.6071,2.4596,2.6071,93600.0],["1993-09-14",2.6071,2.6071,2.558,2.558,69600.0],["1993-09-15",2.5088,2.6563,2.5088,2.6563,27600.0],["1993-09-16",2.5088,2.6563,2.5088,2.6563,6000.0],["1993-09-17",2.6563,2.6563,2.4104,2.5334,109200.0],["1993-09-20",2.4596,2.558,2.4596,2.4596,10000.0],["1993-09-21",2.4596,2.558,2.4596,2.558,86000.0],["1993-09-22",2.4596,2.7055,2.4596,2.6071,119600.0],["1993-09-23",2.7055,2.7055,2.6071,2.6071,75200.0],["1993-09-24",2.6071,2.6563,2.558,2.558,90800.0],["1993-09-27",2.5088,2.6563,2.5088,2.558,100000.0],["1993-09-28",2.6563,2.6563,2.558,2.558,509600.0],["1993-09-29",2.558,2.6071,2.558,2.5826,144000.0],["1993-09-30",2.558,2.7055,2.558,2.7055,66000.0],["1993-10-01",2.8039,2.8531,2.6563,2.8039,94000.0],["1993-10-04",2.7547,2.8531,2.7547,2.8039,14800.0],["1993-10-05",2.7547,2.8531,2.7547,2.7547,12800.0],["1993-10-06",2.8531,2.9515,2.8039,2.9515,412000.0],["1993-10-07",2.9515,2.9515,2.8531,2.8531,35200.0],["1993-10-08",2.9515,2.9515,2.8531,2.8531,67200.0],["1993-10-11",2.9515,2.9515,2.8531,2.9023,24800.0],["1993-10-12",2.9515,2.9515,2.8531,2.9515,4400.0],["1993-10-13",2.8531,2.9023,2.8285,2.8531,52000.0],["1993-10-14",2.9023,2.9023,2.8039,2.8531,39200.0],["1993-10-15",2.8039,2.9023,2.7055,2.7055,32400.0],["1993-10-18",2.7055,2.8531,2.7055,2.7301,278000.0],["1993-10-19",2.8531,2.8531,2.7547,2.7793,22000.0],["1993-10-20",2.8531,2.8531,2.7547,2.8531,571600.0],["1993-10-21",2.9023,2.9023,2.7547,2.9023,160400.0],["1993-10-22",2.9515,3.0007,2.8039,2.8531,206400.0],["1993-10-25",2.9597,2.9597,2.861,2.861,18400.0],["1993-10-26",2.8117,2.9103,2.8117,2.9103,14400.0],["1993-10-27",2.9103,2.9103,2.8117,2.8363,27600.0],["1993-10-28",2.9103,2.9103,2.7623,2.7623,59200.0],["1993-10-29",2.713,2.861,2.713,2.861,34400.0],["1993-11-01",2.7623,2.861,2.7623,2.8363,110800.0],["1993-11-02",2.861,2.861,2.7623,2.7623,276800.0],["1993-11-03",2.7623,2.8117,2.713,2.8117,30000.0],["1993-11-04",2.713,2.7623,2.713,2.7623,24800.0],["1993-11-05",2.713,2.7623,2.6637,2.7623,160800.0],["1993-11-08",2.6637,2.7623,2.6637,2.7623,8400.0],["1993-11-09",2.713,2.8117,2.713,2.8117,4800.0],["1993-11-10",2.9103,2.9103,2.7623,2.861,29600.0],["1993-11-11",2.9103,2.9103,2.8117,2.861,100400.0],["1993-11-12",2.7623,2.861,2.7623,2.8117,43200.0],["1993-11-15",2.9103,2.9103,2.7623,2.861,15200.0],["1993-11-16",2.9103,2.9103,2.7623,2.8363,87200.0],["1993-11-17",2.8117,2.861,2.713,2.7623,124800.0],["1993-11-18",2.7623,2.8363,2.713,2.713,148400.0],["1993-11-19",2.713,2.8363,2.713,2.8363,72400.0],["1993-11-22",2.7623,2.7623,2.7377,2.7623,104800.0],["1993-11-23",2.787,2.8117,2.787,2.787,5200.0],["1993-11-24",2.7623,2.8117,2.7623,2.787,64400.0],["1993-11-26",2.7623,2.7623,2.7623,2.7623,6000.0],["1993-11-29",2.7623,2.7623,2.7623,2.7623,50000.0],["1993-11-30",2.7623,2.861,2.7377,2.8117,305200.0],["1993-12-01",2.8117,2.8857,2.787,2.8857,287600.0],["1993-12-02",2.935,2.9843,2.861,2.8857,186000.0],["1993-12-03",2.861,2.9103,2.861,2.9103,261200.0],["1993-12-06",2.8857,2.9103,2.8117,2.8117,286000.0],["1993-12-07",2.8117,2.8363,2.787,2.8117,66800.0],["1993-12-08",2.8363,2.8363,2.787,2.8117,30800.0],["1993-12-09",2.787,2.8363,2.787,2.787,35600.0],["1993-12-10",2.8117,2.8117,2.7623,2.7623,265200.0],["1993-12-13",2.7377,2.8117,2.7377,2.8117,6400.0],["1993-12-14",2.7377,2.787,2.7377,2.7377,121200.0],["1993-12-15",2.7377,2.787,2.7377,2.7377,343200.0],["1993-12-16",2.7377,2.8117,2.7377,2.8117,6000.0],["1993-12-17",2.8117,2.8117,2.7623,2.787,110400.0],["1993-12-20",2.787,2.787,2.7623,2.787,10000.0],["1993-12-21",2.7623,2.7623,2.7623,2.7623,61200.0],["1993-12-22",2.7623,2.7623,2.2197,2.2197,2079200.0],["1993-12-23",2.2444,2.3677,2.2444,2.3677,495200.0],["1993-12-27",2.3677,2.417,2.2937,2.3184,160000.0],["1993-12-28",2.2444,2.2937,2.1951,2.2937,91200.0],["1993-12-29",2.2444,2.3184,2.2444,2.2937,149600.0],["1993-12-30",2.2691,2.417,2.2691,2.417,409600.0],["1993-12-31",2.3677,2.5157,2.3677,2.417,120000.0],["1994-01-03",2.4664,2.4664,2.417,2.417,2000.0],["1994-01-04",2.4664,2.491,2.3677,2.417,146800.0],["1994-01-05",2.417,2.417,2.3184,2.3924,47600.0],["1994-01-06",2.3184,2.4664,2.3184,2.4664,72800.0],["1994-01-07",2.3677,2.491,2.3677,2.4664,25200.0],["1994-01-10",2.417,2.6144,2.417,2.6144,74000.0],["1994-01-11",2.5404,2.5897,2.5404,2.5404,5200.0],["1994-01-12",2.6144,2.6144,2.5897,2.5897,81200.0],["1994-01-13",2.565,2.6144,2.565,2.565,108000.0],["1994-01-14",2.565,2.6144,2.5404,2.5404,82000.0],["1994-01-17",2.5157,2.565,2.5157,2.565,9600.0],["1994-01-18",2.565,2.565,2.4417,2.491,104000.0],["1994-01-19",2.491,2.5897,2.491,2.565,102800.0],["1994-01-20",2.565,2.713,2.5157,2.639,302400.0],["1994-01-21",2.6637,2.8363,2.6637,2.787,199200.0],["1994-01-24",2.8117,2.8117,2.7623,2.7623,235200.0],["1994-01-25",2.8117,2.8117,2.7623,2.7623,16800.0],["1994-01-26",2.8117,2.8363,2.7623,2.787,90800.0],["1994-01-27",2.7623,2.8363,2.7623,2.7623,40000.0],["1994-01-28",2.7623,2.8363,2.7623,2.8363,9200.0],["1994-01-31",2.7701,2.8442,2.7701,2.7701,41200.0],["1994-02-01",2.77,2.8442,2.77,2.8442,6000.0],["1994-02-02",2.8195,2.8442,2.77,2.8442,66800.0],["1994-02-03",2.8442,2.8442,2.8442,2.8442,2000.0],["1994-02-04",2.7948,2.7948,2.7701,2.7701,66000.0],["1994-02-07",2.7206,2.7206,2.6464,2.6711,52000.0],["1994-02-08",2.77,2.7948,2.7206,2.7948,19600.0],["1994-02-09",2.7206,2.7701,2.7206,2.7206,27200.0],["1994-02-10",2.7206,2.7948,2.7206,2.7453,42400.0],["1994-02-11",2.7948,2.7948,2.7948,2.7948,2000.0],["1994-02-14",2.7206,2.7948,2.7206,2.7453,14800.0],["1994-02-15",2.7206,2.7701,2.7206,2.7701,24000.0],["1994-02-16",2.7206,2.7701,2.7206,2.7701,34800.0],["1994-02-17",2.7701,2.7701,2.6959,2.7701,22400.0],["1994-02-18",2.7701,2.7701,2.7701,2.7701,1200.0],["1994-02-22",2.6959,2.77,2.6959,2.6959,7200.0],["1994-02-23",2.6959,2.7453,2.6959,2.7206,61200.0],["1994-02-24",2.6959,2.77,2.6959,2.6959,4800.0],["1994-02-25",2.6959,2.7453,2.6959,2.6959,8000.0],["1994-02-28",2.6959,2.7701,2.6959,2.7206,27200.0],["1994-03-01",2.77,2.77,2.5227,2.5969,78400.0],["1994-03-02",2.5227,2.5722,2.2754,2.3001,480000.0],["1994-03-03",2.2754,2.3001,2.1517,2.2754,200000.0],["1994-03-04",2.2754,2.3001,2.1765,2.2259,195600.0],["1994-03-07",2.2259,2.2754,2.1765,2.2259,1025600.0],["1994-03-08",2.2012,2.2754,2.2012,2.2754,11600.0],["1994-03-09",2.2754,2.3001,2.2507,2.2507,38000.0],["1994-03-10",2.2507,2.3249,2.2507,2.2507,46000.0],["1994-03-11",2.3001,2.4485,2.3001,2.4238,180800.0],["1994-03-14",2.4733,2.498,2.4238,2.4733,31600.0],["1994-03-15",2.5227,2.5227,2.4485,2.4485,2400.0],["1994-03-16",2.5227,2.5227,2.4485,2.5227,10000.0],["1994-03-17",2.5227,2.6217,2.5227,2.5227,18400.0],["1994-03-18",2.5227,2.6217,2.5227,2.5722,12400.0],["1994-03-21",2.5227,2.6217,2.5227,2.5969,16400.0],["1994-03-22",2.5227,2.6217,2.5227,2.5227,10400.0],["1994-03-23",2.5227,2.6217,2.5227,2.6217,6400.0],["1994-03-24",2.5227,2.5722,2.5227,2.5722,32000.0],["1994-03-25",2.5475,2.5475,2.5475,2.5475,8000.0],["1994-03-28",2.5227,2.5227,2.5227,2.5227,160400.0],["1994-03-29",2.5227,2.5722,2.5227,2.5475,51200.0],["1994-03-30",2.5227,2.5722,2.5227,2.5475,153200.0],["1994-03-31",2.5722,2.5722,2.5475,2.5475,14000.0],["1994-04-04",2.498,2.5227,2.4485,2.5227,60000.0],["1994-04-05",2.498,2.6464,2.498,2.6217,86000.0],["1994-04-06",2.5722,2.6464,2.5722,2.5722,20400.0],["1994-04-07",2.6217,2.6217,2.6217,2.6217,6400.0],["1994-04-08",2.6464,2.7206,2.6217,2.6217,37600.0],["1994-04-11",2.6959,2.7206,2.6217,2.6711,26800.0],["1994-04-12",2.6464,2.6711,2.5969,2.6711,52400.0],["1994-04-13",2.6217,2.6217,2.5722,2.5722,9200.0],["1994-04-14",2.5722,2.5722,2.5722,2.5722,800.0],["1994-04-15",2.5722,2.6464,2.5722,2.6464,10800.0],["1994-04-18",2.6464,2.6464,2.6217,2.6217,37600.0],["1994-04-19",2.6217,2.6217,2.6217,2.6217,4800.0],["1994-04-20",2.6464,2.6711,2.6217,2.6217,49600.0],["1994-04-21",2.6217,2.6711,2.6217,2.6217,10800.0],["1994-04-22",2.6217,2.6464,2.6217,2.6464,83200.0],["1994-04-25",2.6711,2.6835,2.6464,2.6835,84000.0],["1994-04-26",2.6959,2.77,2.6711,2.7453,250000.0],["1994-04-28",2.7453,2.7948,2.7453,2.7453,108400.0],["1994-04-29",2.7206,2.7701,2.6959,2.7206,89200.0],["1994-05-02",2.7781,2.7781,2.7781,2.7781,2400.0],["1994-05-03",2.7037,2.7037,2.7037,2.7037,8800.0],["1994-05-04",2.7037,2.7037,2.6293,2.6293,32000.0],["1994-05-05",2.6293,2.6541,2.6293,2.6541,40000.0],["1994-05-06",2.5549,2.6293,2.4557,2.4557,199600.0],["1994-05-09",2.4557,2.4557,2.3565,2.3813,74400.0],["1994-05-10",2.3565,2.3565,2.2076,2.2572,138800.0],["1994-05-11",2.2448,2.282,2.2324,2.2572,110000.0],["1994-05-12",2.3068,2.3068,2.2324,2.282,36800.0],["1994-05-13",2.282,2.282,2.282,2.282,4800.0],["1994-05-16",2.282,2.282,2.282,2.282,0.0],["1994-05-17",2.2572,2.3565,2.2572,2.2882,130400.0],["1994-05-18",2.2572,2.3068,2.2572,2.3068,11200.0],["1994-05-19",2.3316,2.3316,2.2572,2.3316,5600.0],["1994-05-20",2.3316,2.3316,2.3316,2.3316,2800.0],["1994-05-23",2.3316,2.4061,2.3068,2.4061,32400.0],["1994-05-24",2.4805,2.5053,2.4805,2.5053,8400.0],["1994-05-25",2.5053,2.6293,2.5053,2.5797,90000.0],["1994-05-26",2.5549,2.6541,2.5549,2.5797,248800.0],["1994-05-27",2.6293,2.6293,2.5053,2.5797,84400.0],["1994-05-31",2.5053,2.5053,2.4805,2.5053,21600.0],["1994-06-01",2.4557,2.4805,2.4309,2.4805,8800.0],["1994-06-02",2.4805,2.5053,2.4557,2.4557,34000.0],["1994-06-03",2.5053,2.5053,2.4557,2.4805,199200.0],["1994-06-06",2.4805,2.4805,2.4805,2.4805,0.0],["1994-06-07",2.5053,2.5797,2.5053,2.5797,31600.0],["1994-06-08",2.5797,2.5797,2.5797,2.5797,3200.0],["1994-06-09",2.5053,2.5053,2.5053,2.5053,4000.0],["1994-06-10",2.5301,2.5301,2.5053,2.5053,118400.0],["1994-06-13",2.5053,2.5797,2.5053,2.5797,5600.0],["1994-06-14",2.5053,2.5797,2.5053,2.5797,8400.0],["1994-06-15",2.5301,2.5301,2.5301,2.5301,4800.0],["1994-06-16",2.5797,2.5797,2.5797,2.5797,2400.0],["1994-06-17",2.5301,2.6541,2.5301,2.6541,86400.0],["1994-06-20",2.6293,2.6541,2.6293,2.6541,24400.0],["1994-06-21",2.6293,2.6293,2.4805,2.4805,89600.0],["1994-06-22",2.4805,2.4805,2.4805,2.4805,0.0],["1994-06-23",2.5549,2.5549,2.4557,2.5301,13600.0],["1994-06-24",2.3565,2.4557,2.3565,2.4309,20000.0],["1994-06-27",2.3813,2.3813,2.3813,2.3813,15600.0],["1994-06-28",2.3813,2.4309,2.3565,2.3565,13600.0],["1994-06-29",2.3565,2.3813,2.3316,2.3316,30400.0],["1994-06-30",2.4309,2.4309,2.3316,2.4309,3600.0],["1994-07-01",2.3813,2.4309,2.3813,2.3813,12800.0],["1994-07-05",2.3813,2.3813,2.3316,2.3316,1600.0],["1994-07-06",2.3813,2.3813,2.1828,2.22,199600.0],["1994-07-07",2.2324,2.2324,2.1828,2.1828,75600.0],["1994-07-08",2.1828,2.3565,2.1828,2.3316,132000.0],["1994-07-11",2.3565,2.4061,2.3316,2.4061,37600.0],["1994-07-12",2.3813,2.3813,2.3316,2.3813,5200.0],["1994-07-13",2.3813,2.3813,2.3316,2.3316,72400.0],["1994-07-14",2.3068,2.3068,2.3068,2.3068,4800.0],["1994-07-15",2.3316,2.4805,2.3316,2.4309,195600.0],["1994-07-18",2.4309,2.4309,2.4309,2.4309,1200.0],["1994-07-19",2.3689,2.3813,2.3565,2.3565,7600.0],["1994-07-20",2.3813,2.3813,2.3565,2.3565,8000.0],["1994-07-21",2.3813,2.3813,2.3813,2.3813,44800.0],["1994-07-22",2.4061,2.5053,2.3813,2.4805,111200.0],["1994-07-25",2.4805,2.4805,2.4805,2.4805,25600.0],["1994-07-26",2.4557,2.4805,2.4309,2.4309,58000.0],["1994-07-27",2.4557,2.4557,2.4309,2.4309,125200.0],["1994-07-28",2.4061,2.4061,2.3565,2.4061,34400.0],["1994-07-29",2.4309,2.4557,2.4309,2.4557,10000.0],["1994-08-01",2.4387,2.4636,2.4139,2.4139,80000.0],["1994-08-02",2.4139,2.4387,2.4139,2.4387,426000.0],["1994-08-03",2.4139,2.4387,2.4139,2.4387,6000.0],["1994-08-04",2.4387,2.4885,2.389,2.4139,136000.0],["1994-08-05",2.4387,2.4387,2.4139,2.4139,12000.0],["1994-08-08",2.3641,2.4387,2.3641,2.4387,3200.0],["1994-08-09",2.4387,2.4387,2.4387,2.4387,3200.0],["1994-08-10",2.4636,2.4885,2.4387,2.4885,588400.0],["1994-08-11",2.4387,2.4885,2.4387,2.4387,8800.0],["1994-08-12",2.4885,2.5632,2.4885,2.5134,50800.0],["1994-08-15",2.4885,2.5134,2.4636,2.4885,36800.0],["1994-08-16",2.5383,2.5383,2.5383,2.5383,5600.0],["1994-08-17",2.4636,2.4636,2.4636,2.4636,2000.0],["1994-08-18",2.4387,2.4885,2.4387,2.4885,6800.0],["1994-08-19",2.4387,2.4885,2.4387,2.4885,3600.0],["1994-08-22",2.4387,2.5134,2.4387,2.4885,145200.0],["1994-08-23",2.5134,2.5134,2.4387,2.4387,800.0],["1994-08-24",2.4885,2.5134,2.4636,2.4761,76800.0],["1994-08-25",2.4387,2.4885,2.4139,2.4885,97200.0],["1994-08-26",2.4885,2.4885,2.4139,2.4885,44400.0],["1994-08-29",2.4885,2.4885,2.389,2.389,72400.0],["1994-08-30",2.4387,2.4387,2.3143,2.389,54400.0],["1994-08-31",2.389,2.389,2.3516,2.3516,14400.0],["1994-09-01",2.3143,2.4139,2.3143,2.4139,302400.0],["1994-09-02",2.4139,2.4387,2.389,2.4139,75600.0],["1994-09-06",2.4139,2.4139,2.4139,2.4139,0.0],["1994-09-07",2.4387,2.4387,2.4387,2.4387,2400.0],["1994-09-08",2.3641,2.4139,2.3641,2.4139,10000.0],["1994-09-09",2.4387,2.4387,2.3641,2.389,45600.0],["1994-09-12",2.389,2.4139,2.3641,2.3641,83200.0],["1994-09-13",2.3641,2.4139,2.3641,2.4139,42800.0],["1994-09-14",2.3641,2.4139,2.3641,2.389,212800.0],["1994-09-15",2.389,2.389,2.2646,2.2894,108000.0],["1994-09-16",2.3392,2.3392,2.2397,2.2646,38800.0],["1994-09-19",2.3392,2.3392,2.3143,2.3143,63200.0],["1994-09-20",2.3392,2.3392,2.3143,2.3392,11600.0],["1994-09-21",2.3392,2.3392,2.2646,2.3392,35200.0],["1994-09-22",2.3392,2.3392,2.2646,2.3143,78800.0],["1994-09-23",2.3143,2.3143,2.3143,2.3143,2400.0],["1994-09-26",2.3143,2.3143,2.2894,2.2894,31600.0],["1994-09-27",2.2646,2.2894,2.2646,2.2894,51600.0],["1994-09-28",2.2894,2.3392,2.2894,2.3392,175200.0],["1994-09-29",2.3392,2.3392,2.3143,2.3143,86400.0],["1994-09-30",2.3392,2.4387,2.3143,2.4387,430000.0],["1994-10-03",2.4139,2.4139,2.389,2.389,64000.0],["1994-10-04",2.389,2.389,2.389,2.389,0.0],["1994-10-05",2.3641,2.389,2.3392,2.389,9600.0],["1994-10-06",2.3392,2.389,2.3392,2.389,1600.0],["1994-10-07",2.3392,2.389,2.3392,2.389,50000.0],["1994-10-10",2.389,2.4387,2.3392,2.4139,313200.0],["1994-10-11",2.4387,2.4636,2.4387,2.4636,25200.0],["1994-10-12",2.4885,2.4885,2.4512,2.4885,97600.0],["1994-10-13",2.4885,2.4885,2.4387,2.4636,39200.0],["1994-10-14",2.4885,2.4885,2.4387,2.4387,34800.0],["1994-10-17",2.4885,2.4885,2.4512,2.4512,7200.0],["1994-10-18",2.4885,2.7125,2.4885,2.6876,391600.0],["1994-10-19",2.6627,2.7374,2.6627,2.6876,149200.0],["1994-10-20",2.7125,2.7623,2.6627,2.6627,93600.0],["1994-10-21",2.6627,2.7125,2.5632,2.5881,125600.0],["1994-10-24",2.6129,2.6129,2.5383,2.5383,136400.0],["1994-10-25",2.5134,2.5881,2.5134,2.5134,7200.0],["1994-10-26",2.5881,2.5881,2.5881,2.5881,400.0],["1994-10-27",2.5134,2.6627,2.5134,2.6129,81600.0],["1994-10-28",2.6627,2.6627,2.5881,2.6129,14000.0],["1994-10-31",2.6709,2.6958,2.6709,2.6833,50800.0],["1994-11-01",2.6459,2.7208,2.6459,2.6709,6400.0],["1994-11-02",2.6459,2.7208,2.6459,2.6459,38400.0],["1994-11-03",2.7208,2.7208,2.6209,2.6209,22800.0],["1994-11-04",2.6958,2.6958,2.6958,2.6958,400.0],["1994-11-07",2.6209,2.6209,2.6209,2.6209,1200.0],["1994-11-08",2.6958,2.6958,2.6958,2.6958,9200.0],["1994-11-09",2.6958,2.7208,2.6459,2.6833,22400.0],["1994-11-10",2.6459,2.7208,2.6459,2.7208,4000.0],["1994-11-11",2.7208,2.7208,2.7208,2.7208,10000.0],["1994-11-14",2.6459,2.7208,2.6459,2.6958,16000.0],["1994-11-15",2.6958,2.6958,2.6958,2.6958,0.0],["1994-11-16",2.6958,2.6958,2.6958,2.6958,0.0],["1994-11-17",2.7457,2.7457,2.7457,2.7457,8000.0],["1994-11-18",2.6709,2.7208,2.6709,2.6709,22000.0],["1994-11-21",2.6709,2.7208,2.6709,2.6709,53600.0],["1994-11-22",2.6459,2.6709,2.6459,2.6459,13600.0],["1994-11-23",2.6709,2.6958,2.6709,2.6958,3200.0],["1994-11-25",2.6958,2.6958,2.6958,2.6958,12000.0],["1994-11-28",2.6833,2.6833,2.6459,2.6459,8400.0],["1994-11-29",2.7208,2.7208,2.596,2.6209,61600.0],["1994-11-30",2.596,2.596,2.4836,2.4961,54400.0],["1994-12-01",2.4462,2.4462,2.3713,2.3963,45600.0],["1994-12-02",2.3464,2.4212,2.3464,2.3963,62400.0],["1994-12-05",2.3713,2.3713,2.3713,2.3713,8400.0],["1994-12-06",2.4462,2.4712,2.3963,2.4712,56000.0],["1994-12-07",2.4462,2.4961,2.4462,2.4712,152000.0],["1994-12-08",2.4961,2.546,2.4961,2.4961,91600.0],["1994-12-09",2.5211,2.5211,2.4712,2.5211,31600.0],["1994-12-12",2.546,2.546,2.5211,2.5211,52000.0],["1994-12-13",2.4961,2.571,2.4961,2.571,53600.0],["1994-12-14",2.571,2.571,2.5211,2.546,108800.0],["1994-12-15",2.596,2.596,2.546,2.596,9600.0],["1994-12-16",2.596,2.6085,2.546,2.571,140800.0],["1994-12-19",2.6209,2.6209,2.596,2.6085,48400.0],["1994-12-20",2.571,2.571,2.546,2.546,20400.0],["1994-12-21",2.596,2.596,2.5211,2.596,18000.0],["1994-12-22",2.5585,2.596,2.5336,2.571,17200.0],["1994-12-23",2.546,2.546,2.5211,2.5211,30000.0],["1994-12-27",2.571,2.571,2.5211,2.5211,3600.0],["1994-12-28",2.571,2.596,2.546,2.596,13200.0],["1994-12-29",2.596,2.6209,2.571,2.6209,16400.0],["1994-12-30",2.6209,2.6459,2.571,2.6459,103200.0],["1995-01-03",2.596,2.6958,2.596,2.6958,26000.0],["1995-01-04",2.6958,2.7208,2.6459,2.7208,12000.0],["1995-01-05",2.7208,2.7208,2.6958,2.6958,5200.0],["1995-01-06",2.7208,2.7208,2.6459,2.6459,28800.0],["1995-01-09",2.6709,2.6958,2.6209,2.6209,245600.0],["1995-01-10",2.6209,2.7208,2.6209,2.6709,117200.0],["1995-01-11",2.6459,2.6709,2.596,2.6334,76000.0],["1995-01-12",2.6334,2.6459,2.546,2.6459,74000.0],["1995-01-13",2.6459,2.7208,2.6459,2.6958,60000.0],["1995-01-16",2.6709,2.7208,2.6709,2.6958,27600.0],["1995-01-17",2.6459,2.6459,2.6459,2.6459,800.0],["1995-01-18",2.6958,2.6958,2.6709,2.6709,6400.0],["1995-01-19",2.6459,2.6709,2.6459,2.6709,94400.0],["1995-01-20",2.6459,2.7208,2.6459,2.7208,36400.0],["1995-01-23",2.6459,2.7208,2.6459,2.6833,34400.0],["1995-01-24",2.6709,2.6958,2.6709,2.6958,50000.0],["1995-01-25",2.6709,2.6709,2.6709,2.6709,400.0],["1995-01-26",2.6709,2.7457,2.6709,2.7457,120800.0],["1995-01-27",2.6958,2.7333,2.6958,2.7333,30000.0],["1995-01-30",2.6787,2.7037,2.6787,2.6912,39200.0],["1995-01-31",2.6787,2.7037,2.6787,2.7037,8800.0],["1995-02-01",2.6787,2.6912,2.6787,2.6912,12000.0],["1995-02-02",2.6787,2.7037,2.6787,2.7037,64000.0],["1995-02-03",2.7037,2.7037,2.6912,2.7037,36000.0],["1995-02-06",2.6787,2.7538,2.6787,2.7538,13600.0],["1995-02-07",2.6787,2.7037,2.6787,2.7037,97600.0],["1995-02-08",2.7162,2.7288,2.6536,2.6912,308000.0],["1995-02-09",2.6536,2.7037,2.6536,2.7037,130400.0],["1995-02-10",2.6536,2.6787,2.6536,2.6787,13600.0],["1995-02-13",2.6536,2.6912,2.6536,2.6787,49200.0],["1995-02-14",2.6787,2.6787,2.6787,2.6787,14800.0],["1995-02-15",2.6912,2.6912,2.6787,2.6787,34800.0],["1995-02-16",2.6787,2.6787,2.6787,2.6787,6000.0],["1995-02-17",2.6787,2.7288,2.6787,2.6787,7600.0],["1995-02-21",2.7037,2.7037,2.6787,2.6787,40800.0],["1995-02-22",2.6787,2.6787,2.6787,2.6787,5600.0],["1995-02-23",2.6787,2.6787,2.6787,2.6787,1600.0],["1995-02-24",2.6787,2.7288,2.6787,2.7037,23200.0],["1995-02-27",2.6536,2.6536,2.6536,2.6536,800.0],["1995-02-28",2.6536,2.7037,2.6536,2.7037,64800.0],["1995-03-01",2.6286,2.6787,2.6286,2.6787,28000.0],["1995-03-02",2.6036,2.7037,2.6036,2.7037,31200.0],["1995-03-03",2.6536,2.7288,2.6536,2.7037,25600.0],["1995-03-06",2.6787,2.6787,2.6787,2.6787,3200.0],["1995-03-07",2.7538,2.8039,2.6787,2.6787,166000.0],["1995-03-08",2.6536,2.6536,2.6536,2.6536,1200.0],["1995-03-09",2.6536,2.6536,2.5535,2.6098,84400.0],["1995-03-10",2.5535,2.5535,2.5034,2.5034,22400.0],["1995-03-13",2.5034,2.5785,2.5034,2.5034,12000.0],["1995-03-14",2.5535,2.5785,2.5535,2.5785,6800.0],["1995-03-15",2.5034,2.5285,2.5034,2.5285,8000.0],["1995-03-16",2.516,2.516,2.5034,2.5034,8000.0],["1995-03-17",2.5034,2.5285,2.4784,2.4784,35200.0],["1995-03-20",2.4534,2.4784,2.4534,2.4784,6400.0],["1995-03-21",2.4534,2.4784,2.4283,2.4784,16800.0],["1995-03-22",2.4534,2.4659,2.4534,2.4659,1600.0],["1995-03-23",2.4784,2.4784,2.4659,2.4784,25600.0],["1995-03-24",2.4784,2.5034,2.4784,2.5034,68400.0],["1995-03-27",2.4784,2.5535,2.4784,2.5285,52400.0],["1995-03-28",2.6036,2.6787,2.5034,2.5535,135200.0],["1995-03-29",2.6036,2.6036,2.5535,2.5911,43600.0],["1995-03-30",2.566,2.566,2.566,2.566,4000.0],["1995-03-31",2.5535,2.5785,2.5535,2.5785,8000.0],["1995-04-03",2.6036,2.6036,2.6036,2.6036,8000.0],["1995-04-04",2.5785,2.6036,2.5535,2.5535,16400.0],["1995-04-05",2.5535,2.5535,2.5535,2.5535,3600.0],["1995-04-06",2.5285,2.5285,2.4534,2.4534,82400.0],["1995-04-07",2.4534,2.5034,2.4534,2.4784,81200.0],["1995-04-10",2.4534,2.4909,2.4534,2.4784,20000.0],["1995-04-11",2.4534,2.4534,2.4534,2.4534,34400.0],["1995-04-12",2.4534,2.4534,2.4033,2.4033,40800.0],["1995-04-13",2.4534,2.4534,2.4033,2.4033,10400.0],["1995-04-17",2.4033,2.4283,2.4033,2.4283,7600.0],["1995-04-18",2.4283,2.4283,2.4283,2.4283,5600.0],["1995-04-19",2.4283,2.4283,2.4283,2.4283,400.0],["1995-04-20",2.4784,2.4784,2.4283,2.4283,10000.0],["1995-04-21",2.4784,2.4784,2.4784,2.4784,20400.0],["1995-04-24",2.4283,2.4534,2.4283,2.4534,8000.0],["1995-04-25",2.4534,2.4534,2.4534,2.4534,0.0],["1995-04-26",2.4283,2.5535,2.4283,2.4534,169200.0],["1995-04-27",2.5535,2.5535,2.5285,2.5285,112000.0],["1995-04-28",2.5285,2.5785,2.5285,2.5535,6000.0],["1995-05-01",2.5615,2.5615,2.5615,2.5615,0.0],["1995-05-02",2.5364,2.5867,2.5364,2.5867,3600.0],["1995-05-03",2.5364,2.5615,2.5364,2.5615,28000.0],["1995-05-04",2.5364,2.5364,2.5364,2.5364,400.0],["1995-05-05",2.5364,2.6118,2.5364,2.6118,73200.0],["1995-05-08",2.6369,2.662,2.6369,2.662,17200.0],["1995-05-09",2.662,2.662,2.5867,2.5867,10000.0],["1995-05-10",2.5867,2.6369,2.5867,2.5867,26400.0],["1995-05-11",2.662,2.662,2.5867,2.6118,12000.0],["1995-05-12",2.6369,2.662,2.5867,2.662,22800.0],["1995-05-15",2.6118,2.662,2.5867,2.5867,489200.0],["1995-05-16",2.6118,2.6118,2.5867,2.5867,165600.0],["1995-05-17",2.5867,2.5867,2.5867,2.5867,800.0],["1995-05-18",2.6118,2.6118,2.5867,2.5867,112000.0],["1995-05-19",2.5615,2.6369,2.5364,2.6369,236800.0],["1995-05-22",2.5364,2.5615,2.5364,2.5615,619600.0],["1995-05-23",2.549,2.549,2.549,2.549,3200.0],["1995-05-24",2.5867,2.5867,2.5615,2.5615,22800.0],["1995-05-25",2.5615,2.5615,2.5615,2.5615,1600.0],["1995-05-26",2.5615,2.5615,2.5615,2.5615,0.0],["1995-05-30",2.5615,2.5615,2.5364,2.5364,128400.0],["1995-05-31",2.5615,2.5615,2.5615,2.5615,400.0],["1995-06-01",2.5615,2.5615,2.5615,2.5615,6000.0],["1995-06-02",2.5615,2.5867,2.5615,2.5867,50000.0],["1995-06-05",2.5113,2.6118,2.5113,2.5615,62000.0],["1995-06-06",2.5113,2.5113,2.5113,2.5113,8000.0],["1995-06-07",2.4862,2.4862,2.4862,2.4862,8000.0],["1995-06-08",2.5113,2.5113,2.5113,2.5113,10800.0],["1995-06-09",2.4862,2.4862,2.436,2.436,42000.0],["1995-06-12",2.5364,2.5364,2.4988,2.5364,39600.0],["1995-06-13",2.4611,2.5364,2.4611,2.5364,13200.0],["1995-06-14",2.5364,2.5867,2.4988,2.5867,64800.0],["1995-06-15",2.5364,2.5867,2.5364,2.5867,39600.0],["1995-06-16",2.6118,2.6871,2.5364,2.6118,85200.0],["1995-06-19",2.6871,2.7373,2.6118,2.6369,76400.0],["1995-06-20",2.6118,2.7373,2.6118,2.6871,198000.0],["1995-06-21",2.662,2.7122,2.6118,2.7122,173600.0],["1995-06-22",2.662,2.7122,2.5113,2.5867,518400.0],["1995-06-23",2.5867,2.5867,2.1848,2.21,673200.0],["1995-06-26",2.2602,2.3104,2.2351,2.3104,161200.0],["1995-06-27",2.3104,2.5364,2.3104,2.5364,248000.0],["1995-06-28",2.5113,2.5364,2.5113,2.5364,37600.0],["1995-06-29",2.4611,2.4611,2.436,2.4611,66400.0],["1995-06-30",2.436,2.5113,2.436,2.5113,11600.0],["1995-07-03",2.436,2.5113,2.436,2.5113,9600.0],["1995-07-05",2.436,2.436,2.3858,2.3858,292000.0],["1995-07-06",2.436,2.6118,2.436,2.6118,478400.0],["1995-07-07",2.6118,2.662,2.5113,2.6494,58000.0],["1995-07-10",2.662,2.6871,2.6118,2.6871,46400.0],["1995-07-11",2.6369,2.6369,2.5867,2.6369,94400.0],["1995-07-12",2.6369,2.6369,2.6118,2.6118,21600.0],["1995-07-13",2.662,2.662,2.5992,2.5992,252000.0],["1995-07-14",2.662,2.662,2.6369,2.6369,9200.0],["1995-07-17",2.5867,2.662,2.5867,2.662,18400.0],["1995-07-18",2.662,2.662,2.5867,2.5867,3600.0],["1995-07-19",2.5867,2.6118,2.5113,2.5113,96400.0],["1995-07-20",2.5113,2.5615,2.5113,2.5615,2400.0],["1995-07-21",2.4862,2.4862,2.4862,2.4862,48800.0],["1995-07-24",2.5364,2.5867,2.4862,2.5867,73200.0],["1995-07-25",2.6118,2.6118,2.5364,2.5364,2400.0],["1995-07-26",2.5364,2.6118,2.5364,2.6118,195600.0],["1995-07-27",2.5364,2.5741,2.5364,2.5741,12000.0],["1995-07-28",2.6118,2.7625,2.6118,2.6118,310800.0],["1995-07-31",2.6118,2.6369,2.6118,2.6369,284400.0],["1995-08-01",2.6118,2.6369,2.6118,2.6118,51600.0],["1995-08-02",2.6198,2.6702,2.6198,2.6198,80000.0],["1995-08-03",2.6702,2.6702,2.6702,2.6702,40000.0],["1995-08-04",2.6702,2.6702,2.6702,2.6702,1600.0],["1995-08-07",2.6702,2.6954,2.6702,2.6954,5200.0],["1995-08-08",2.6198,2.6702,2.6198,2.6702,1660800.0],["1995-08-09",2.6198,2.645,2.6198,2.6198,90400.0],["1995-08-10",2.6198,2.6198,2.6198,2.6198,9600.0],["1995-08-11",2.6954,2.6954,2.6198,2.6198,60400.0],["1995-08-14",2.6198,2.6954,2.6198,2.6954,9200.0],["1995-08-15",2.6198,2.6198,2.5443,2.5695,87600.0],["1995-08-16",2.6198,2.6198,2.5443,2.5695,12400.0],["1995-08-17",2.5695,2.5695,2.5695,2.5695,0.0],["1995-08-18",2.5443,2.5695,2.5443,2.5695,8800.0],["1995-08-21",2.5695,2.6419,2.5695,2.6198,18400.0],["1995-08-22",2.5695,2.5695,2.5695,2.5695,400.0],["1995-08-23",2.5695,2.5695,2.5695,2.5695,16000.0],["1995-08-24",2.5695,2.6198,2.5695,2.5695,30000.0],["1995-08-25",2.5443,2.5946,2.5443,2.5946,78400.0],["1995-08-28",2.5695,2.5695,2.5695,2.5695,2800.0],["1995-08-29",2.5443,2.5443,2.5443,2.5443,7200.0],["1995-08-30",2.5695,2.5695,2.5569,2.5569,42400.0],["1995-08-31",2.6198,2.6198,2.6198,2.6198,1600.0],["1995-09-01",2.6198,2.6198,2.6198,2.6198,0.0],["1995-09-05",2.6198,2.6198,2.6198,2.6198,5200.0],["1995-09-06",2.5946,2.6324,2.5946,2.6198,11600.0],["1995-09-07",2.6198,2.6198,2.6198,2.6198,18800.0],["1995-09-08",2.6198,2.6702,2.6198,2.6702,1200.0],["1995-09-11",2.6198,2.6702,2.6198,2.6702,13200.0],["1995-09-12",2.6198,2.6702,2.6198,2.6702,10800.0],["1995-09-13",2.6198,2.645,2.6198,2.645,4800.0],["1995-09-14",2.6954,2.7458,2.6198,2.6198,29200.0],["1995-09-15",2.7458,2.8214,2.6954,2.7206,79600.0],["1995-09-18",2.6702,2.6702,2.6702,2.6702,35200.0],["1995-09-19",2.6702,2.6702,2.6702,2.6702,0.0],["1995-09-20",2.7458,2.8214,2.7458,2.771,56800.0],["1995-09-21",2.8466,2.8466,2.7962,2.7962,24000.0],["1995-09-22",2.7962,2.8214,2.7962,2.7962,97200.0],["1995-09-25",2.7962,2.7962,2.7962,2.7962,0.0],["1995-09-26",2.8088,2.9977,2.7962,2.9221,429600.0],["1995-09-27",2.8466,2.8717,2.8466,2.8717,119200.0],["1995-09-28",2.8466,2.8466,2.7962,2.8466,70800.0],["1995-09-29",2.834,2.8717,2.8214,2.8717,58000.0],["1995-10-02",2.8717,2.8717,2.8717,2.8717,800.0],["1995-10-03",2.8466,2.8466,2.7458,2.8214,639600.0],["1995-10-04",2.8214,2.8214,2.8214,2.8214,0.0],["1995-10-05",2.7458,2.7836,2.7458,2.771,47600.0],["1995-10-06",2.771,2.771,2.771,2.771,0.0],["1995-10-09",2.7458,2.7458,2.6954,2.6954,14400.0],["1995-10-10",2.6702,2.6702,2.6702,2.6702,1600.0],["1995-10-11",2.6198,2.6198,2.582,2.582,275600.0],["1995-10-12",2.5443,2.5946,2.5443,2.582,34400.0],["1995-10-13",2.5443,2.6198,2.5443,2.6198,7200.0],["1995-10-16",2.5946,2.771,2.5946,2.6702,118800.0],["1995-10-17",2.7206,2.7458,2.7206,2.7458,48000.0],["1995-10-18",2.7206,2.7206,2.7206,2.7206,17200.0],["1995-10-19",2.6954,2.6954,2.6954,2.6954,5200.0],["1995-10-20",2.7206,2.7458,2.6954,2.6954,8800.0],["1995-10-23",2.6954,2.7962,2.6954,2.7458,17200.0],["1995-10-24",2.7458,2.7458,2.7458,2.7458,4000.0],["1995-10-25",2.6954,2.6954,2.6954,2.6954,1600.0],["1995-10-26",2.6954,2.6954,2.6954,2.6954,0.0],["1995-10-27",2.6954,2.6954,2.6954,2.6954,800.0],["1995-10-30",2.6954,2.7962,2.6954,2.7206,5200.0],["1995-10-31",2.6954,2.6954,2.6954,2.6954,1600.0],["1995-11-01",2.7035,2.7035,2.7035,2.7035,2000.0],["1995-11-02",2.7035,2.8046,2.7035,2.8046,4400.0],["1995-11-03",2.7035,2.7035,2.7035,2.7035,400.0],["1995-11-06",2.8046,2.8046,2.7035,2.7035,1200.0],["1995-11-07",2.7035,2.754,2.7035,2.7035,20000.0],["1995-11-08",2.7035,2.7035,2.7035,2.7035,0.0],["1995-11-09",2.7035,2.7035,2.7035,2.7035,20400.0],["1995-11-10",2.6782,2.7793,2.653,2.754,58400.0],["1995-11-13",2.653,2.7288,2.653,2.6782,19200.0],["1995-11-14",2.6782,2.6782,2.6782,2.6782,1200.0],["1995-11-15",2.7035,2.7288,2.653,2.7288,47600.0],["1995-11-16",2.653,2.754,2.653,2.754,7600.0],["1995-11-17",2.754,2.754,2.7288,2.7288,13600.0],["1995-11-20",2.653,2.653,2.653,2.653,800.0],["1995-11-21",2.653,2.754,2.653,2.754,99200.0],["1995-11-22",2.7793,2.7793,2.7035,2.7035,12800.0],["1995-11-24",2.7035,2.7035,2.7035,2.7035,0.0],["1995-11-27",2.754,2.754,2.754,2.754,8000.0],["1995-11-28",2.7414,2.754,2.7035,2.7035,565600.0],["1995-11-29",2.7288,2.7288,2.7035,2.7288,264400.0],["1995-11-30",2.7035,2.754,2.7035,2.7414,42000.0],["1995-12-01",2.7035,2.7288,2.7035,2.7288,6800.0],["1995-12-04",2.7288,2.754,2.7288,2.7288,53200.0],["1995-12-05",2.754,2.754,2.6782,2.6782,82400.0],["1995-12-06",2.6782,2.7414,2.6782,2.7288,34000.0],["1995-12-07",2.7035,2.7793,2.7035,2.7793,158800.0],["1995-12-08",2.7793,2.7793,2.7035,2.754,150400.0],["1995-12-11",2.6782,2.8046,2.6782,2.8046,102800.0],["1995-12-12",2.8298,3.032,2.7793,2.9056,254400.0],["1995-12-13",2.9309,2.9309,2.9309,2.9309,2000.0],["1995-12-14",2.8551,2.9814,2.8551,2.9814,85600.0],["1995-12-15",2.9814,2.9814,2.8551,2.8551,29600.0],["1995-12-18",2.9814,2.9814,2.8046,2.8046,42800.0],["1995-12-19",2.8551,2.8551,2.8046,2.8046,146400.0],["1995-12-20",2.8551,2.8551,2.8046,2.8551,87200.0],["1995-12-21",2.8551,2.8551,2.8046,2.8298,93200.0],["1995-12-22",2.8551,2.8551,2.8551,2.8551,400.0],["1995-12-26",2.8046,2.8298,2.8046,2.8298,74000.0],["1995-12-27",2.8046,2.8298,2.8046,2.8046,44800.0],["1995-12-28",2.8046,2.8551,2.8046,2.8046,44400.0],["1995-12-29",2.8298,2.8298,2.8298,2.8298,1200.0],["1996-01-02",2.8551,3.0067,2.8046,2.9562,211600.0],["1996-01-03",2.9562,3.133,2.9309,3.032,334000.0],["1996-01-04",3.0572,3.1078,2.9814,3.0067,123600.0],["1996-01-05",2.9056,2.9814,2.9056,2.9056,23600.0],["1996-01-08",2.9814,2.9814,2.9814,2.9814,4000.0],["1996-01-09",2.9056,2.9309,2.8551,2.8804,87200.0],["1996-01-10",2.8298,2.8804,2.8298,2.8298,178000.0],["1996-01-11",2.8804,2.9056,2.8551,2.8804,81600.0],["1996-01-12",2.8804,2.8804,2.8298,2.8298,84800.0],["1996-01-15",2.8298,2.8804,2.7888,2.8804,53600.0],["1996-01-16",2.8425,2.8425,2.8425,2.8425,21600.0],["1996-01-17",2.8804,2.8804,2.8551,2.8804,60800.0],["1996-01-18",2.8804,2.9309,2.8551,2.8551,39200.0],["1996-01-19",2.9562,2.9562,2.8551,2.8804,7200.0],["1996-01-22",2.8551,2.9814,2.8551,2.9814,37600.0],["1996-01-23",2.9814,2.9814,2.9056,2.9056,6400.0],["1996-01-24",2.9814,2.9814,2.9056,2.9056,151600.0],["1996-01-25",2.9056,2.9056,2.9056,2.9056,4400.0],["1996-01-26",2.9056,2.9056,2.9056,2.9056,0.0],["1996-01-29",2.9056,2.9562,2.9056,2.9309,22000.0],["1996-01-30",2.9562,3.0067,2.9309,2.9309,75600.0],["1996-01-31",2.939,2.9897,2.9137,2.9897,51600.0],["1996-02-01",2.9897,3.0403,2.9137,3.0403,69200.0],["1996-02-02",3.091,3.1417,2.9897,3.015,228000.0],["1996-02-05",3.015,3.015,3.015,3.015,0.0],["1996-02-06",3.015,3.015,2.9137,2.9643,30800.0],["1996-02-07",2.9137,2.9643,2.9137,2.9137,10000.0],["1996-02-08",2.9137,2.9137,2.9137,2.9137,6400.0],["1996-02-09",2.9137,2.9897,2.9137,2.939,18400.0],["1996-02-12",2.939,3.015,2.939,2.9643,46000.0],["1996-02-13",2.9643,3.015,2.9643,3.015,14000.0],["1996-02-14",3.0403,3.091,3.015,3.015,96000.0],["1996-02-15",2.9897,3.1163,2.9897,2.9897,92400.0],["1996-02-16",2.9897,3.091,2.9897,3.0657,89200.0],["1996-02-20",3.091,3.1417,3.0403,3.1417,93600.0],["1996-02-21",3.1417,3.1417,3.0403,3.1163,43200.0],["1996-02-22",3.1163,3.1163,3.0657,3.1163,22400.0],["1996-02-23",3.0403,3.091,3.015,3.0403,74000.0],["1996-02-26",3.091,3.091,3.015,3.0403,8400.0],["1996-02-27",3.015,3.091,3.015,3.091,47600.0],["1996-02-28",3.1417,3.1417,3.091,3.1417,5200.0],["1996-02-29",3.0403,3.1417,3.0403,3.091,8000.0],["1996-03-01",3.1417,3.1417,3.0403,3.0403,65600.0],["1996-03-04",3.0403,3.091,3.0403,3.091,8800.0],["1996-03-05",3.1417,3.1417,2.9137,2.939,70000.0],["1996-03-06",2.8883,2.9643,2.8883,2.9517,55200.0],["1996-03-07",2.9137,2.939,2.9137,2.939,80400.0],["1996-03-08",2.9897,2.9897,2.863,2.863,50800.0],["1996-03-11",2.787,2.8883,2.787,2.8883,17600.0],["1996-03-12",2.787,2.863,2.787,2.8376,80000.0],["1996-03-13",2.7616,2.7616,2.7616,2.7616,800.0],["1996-03-14",2.7363,2.787,2.7363,2.787,605600.0],["1996-03-15",2.7363,2.787,2.7363,2.7363,27200.0],["1996-03-18",2.7363,2.8123,2.7363,2.7616,92000.0],["1996-03-19",2.8377,2.8377,2.787,2.787,10800.0],["1996-03-20",2.8883,3.091,2.8883,3.091,120000.0],["1996-03-21",3.0403,3.1163,3.015,3.0657,122000.0],["1996-03-22",3.015,3.0657,2.9897,2.9897,71200.0],["1996-03-25",2.977,3.0403,2.9643,2.9643,23600.0],["1996-03-26",3.0403,3.3697,3.0403,3.3697,522000.0],["1996-03-27",3.2937,3.3444,3.1924,3.1924,103600.0],["1996-03-28",3.2177,3.2177,3.2177,3.2177,4800.0],["1996-03-29",3.167,3.2177,3.1417,3.1417,106800.0],["1996-04-01",3.167,3.2177,3.1417,3.2177,200000.0],["1996-04-02",3.2177,3.2177,3.1924,3.2177,18000.0],["1996-04-03",3.2177,3.319,3.2177,3.319,80800.0],["1996-04-04",3.319,3.319,3.2177,3.319,51200.0],["1996-04-08",3.319,3.319,3.2177,3.243,33600.0],["1996-04-09",3.2937,3.3444,3.243,3.3444,156400.0],["1996-04-10",3.3444,3.3444,3.243,3.3444,20800.0],["1996-04-11",3.319,3.4457,3.243,3.3444,212400.0],["1996-04-12",3.4204,3.4457,3.3444,3.395,77200.0],["1996-04-15",3.4204,3.4204,3.319,3.3697,25600.0],["1996-04-16",3.3697,3.4204,3.3444,3.3697,858000.0],["1996-04-17",3.4204,3.4204,3.319,3.3697,29200.0],["1996-04-18",3.319,3.4204,3.319,3.395,59600.0],["1996-04-19",3.395,3.4204,3.3444,3.3444,115200.0],["1996-04-22",3.3444,3.395,3.319,3.3444,127200.0],["1996-04-23",3.3444,3.3444,3.2937,3.2937,5600.0],["1996-04-24",3.395,3.395,3.2684,3.3697,60000.0],["1996-04-25",3.2684,3.2684,3.2684,3.2684,8000.0],["1996-04-26",3.2684,3.3697,3.2684,3.3697,44800.0],["1996-04-29",3.2684,3.3697,3.2684,3.3697,11200.0],["1996-04-30",3.3697,3.3697,3.2684,3.2684,30800.0],["1996-05-01",3.2765,3.3781,3.2765,3.2765,556400.0],["1996-05-02",3.2765,3.3781,3.2765,3.3781,10000.0],["1996-05-03",3.3781,3.3781,3.2765,3.3781,106400.0],["1996-05-06",3.3781,3.4543,3.3019,3.4543,140400.0],["1996-05-07",3.3781,3.4543,3.3781,3.4289,48400.0],["1996-05-08",3.4035,3.4543,3.3781,3.4035,86400.0],["1996-05-09",3.3781,3.4543,3.3781,3.4543,6000.0],["1996-05-10",3.3781,3.4289,3.3527,3.4289,50400.0],["1996-05-13",3.4289,3.4289,3.4289,3.4289,1200.0],["1996-05-14",3.4289,3.4289,3.3527,3.4289,19600.0],["1996-05-15",3.4543,3.4797,3.4035,3.4035,26000.0],["1996-05-16",3.4797,3.5813,3.4543,3.5051,164400.0],["1996-05-17",3.5305,3.5813,3.4543,3.5813,99200.0],["1996-05-20",3.5686,3.6067,3.5305,3.6067,43200.0],["1996-05-21",3.6321,3.6575,3.5559,3.5559,144000.0],["1996-05-22",3.5813,3.6321,3.5305,3.6321,170400.0],["1996-05-23",3.6321,3.6321,3.6321,3.6321,0.0],["1996-05-24",3.5305,3.6067,3.5305,3.5305,14800.0],["1996-05-28",3.6321,3.6321,3.5305,3.5305,8800.0],["1996-05-29",3.6321,3.6321,3.5305,3.6067,134000.0],["1996-05-30",3.5305,3.5813,3.4797,3.5051,61200.0],["1996-05-31",3.5813,3.5813,3.5051,3.5813,16800.0],["1996-06-03",3.5051,3.5813,3.5051,3.5813,71600.0],["1996-06-04",3.5051,3.6067,3.5051,3.5559,121200.0],["1996-06-05",3.6067,3.6321,3.5559,3.6321,310400.0],["1996-06-06",3.5559,3.6067,3.5559,3.5559,16400.0],["1996-06-07",3.5559,3.6321,3.5051,3.5051,70400.0],["1996-06-10",3.5559,3.5559,3.5559,3.5559,1200.0],["1996-06-11",3.5305,3.5305,3.5051,3.5051,104800.0],["1996-06-12",3.5051,3.5305,3.5051,3.5305,417200.0],["1996-06-13",3.5559,3.5559,3.4289,3.4289,32800.0],["1996-06-14",3.3273,3.4543,3.3273,3.4289,342800.0],["1996-06-17",3.3527,3.3654,3.34,3.3527,233600.0],["1996-06-18",3.34,3.3527,3.3273,3.3273,167200.0],["1996-06-19",3.3273,3.3654,3.3273,3.3654,3200.0],["1996-06-20",3.3654,3.3781,3.3273,3.3654,159200.0],["1996-06-21",3.4035,3.4035,3.3273,3.3273,30000.0],["1996-06-24",3.3654,3.4035,3.3273,3.3527,26400.0],["1996-06-25",3.3273,3.3527,3.3273,3.3273,143200.0],["1996-06-26",3.4035,3.4035,3.3273,3.3654,92400.0],["1996-06-27",3.3781,3.4035,3.3527,3.3527,259200.0],["1996-06-28",3.3019,3.4035,3.3019,3.4035,226400.0],["1996-07-01",3.3908,3.4035,3.3654,3.4035,45600.0],["1996-07-02",3.3654,3.3654,3.3654,3.3654,29200.0],["1996-07-03",3.3654,3.3654,3.3654,3.3654,34000.0],["1996-07-05",3.3273,3.3273,3.3273,3.3273,4000.0],["1996-07-08",3.3273,3.3781,3.3273,3.3781,10000.0],["1996-07-09",3.3273,3.4289,3.3273,3.4289,92400.0],["1996-07-10",3.3781,3.3781,3.2003,3.2003,225200.0],["1996-07-11",3.2765,3.2765,3.2003,3.2511,154000.0],["1996-07-12",3.2765,3.3527,3.2003,3.3527,65200.0],["1996-07-15",3.3019,3.3527,3.2257,3.2257,76800.0],["1996-07-16",3.2511,3.2511,3.2257,3.2257,24800.0],["1996-07-17",3.3527,3.3527,3.2257,3.2257,85200.0],["1996-07-18",3.3273,3.3273,3.2511,3.2765,19200.0],["1996-07-19",3.2511,3.3527,3.2511,3.3527,2000.0],["1996-07-22",3.2511,3.3527,3.2511,3.3527,13600.0],["1996-07-23",3.3527,3.3527,3.2257,3.2257,41600.0],["1996-07-24",3.1241,3.1749,3.1241,3.1495,22400.0],["1996-07-25",3.1495,3.2003,3.1495,3.2003,54800.0],["1996-07-26",3.1241,3.2003,3.1241,3.2003,8800.0],["1996-07-29",3.2003,3.2003,3.1241,3.1241,100800.0],["1996-07-30",3.1241,3.1241,3.1241,3.1241,33200.0],["1996-07-31",3.145,3.1832,3.1068,3.1322,90000.0],["1996-08-01",3.1832,3.1832,3.0813,3.0813,2800.0],["1996-08-02",3.1832,3.1832,3.1832,3.1832,6400.0],["1996-08-05",3.1068,3.1322,2.954,2.954,128000.0],["1996-08-06",3.0049,3.0559,2.9158,3.0559,205200.0],["1996-08-07",3.0049,3.0813,3.0049,3.0813,214400.0],["1996-08-08",3.0304,3.1068,3.0304,3.0686,23200.0],["1996-08-09",3.1322,3.1322,3.0559,3.0813,16800.0],["1996-08-12",3.1577,3.1577,3.0559,3.1577,42800.0],["1996-08-13",3.0559,3.1577,3.0559,3.1577,4000.0],["1996-08-14",3.0559,3.1068,3.0304,3.0686,74000.0],["1996-08-15",3.0559,3.1068,3.0304,3.0304,62800.0],["1996-08-16",3.1068,3.1068,3.0813,3.0813,14000.0],["1996-08-19",3.0813,3.1068,3.0813,3.1068,10800.0],["1996-08-20",3.0304,3.1068,3.0304,3.1068,2800.0],["1996-08-21",3.0304,3.1068,3.0049,3.0049,301600.0],["1996-08-22",3.0049,3.0559,3.0049,3.0049,28400.0],["1996-08-23",3.0559,3.0559,3.0049,3.0049,94800.0],["1996-08-26",3.0559,3.0559,3.0559,3.0559,7600.0],["1996-08-27",3.0559,3.0559,2.9667,3.0559,552400.0],["1996-08-28",3.0304,3.0304,2.8776,2.9285,389600.0],["1996-08-29",2.9795,2.9795,2.9031,2.9031,50000.0],["1996-08-30",2.954,2.954,2.954,2.954,1600.0],["1996-09-03",2.954,2.954,2.954,2.954,45600.0],["1996-09-04",3.0559,3.1577,3.0559,3.1577,163200.0],["1996-09-05",3.0813,3.1832,3.0813,3.1068,27200.0],["1996-09-06",3.2086,3.2086,3.1068,3.2086,23200.0],["1996-09-09",3.2086,3.2341,3.1832,3.2086,94000.0],["1996-09-10",3.285,3.285,3.1577,3.1959,179200.0],["1996-09-11",3.2596,3.2596,3.1577,3.2596,181200.0],["1996-09-12",3.2596,3.4124,3.2596,3.4124,131600.0],["1996-09-13",3.4124,3.4124,3.3869,3.4124,31600.0],["1996-09-16",3.4378,3.5652,3.3614,3.3614,220400.0],["1996-09-17",3.3614,3.4633,3.3614,3.3614,224800.0],["1996-09-18",3.4633,3.4633,3.3614,3.4633,348400.0],["1996-09-19",3.4124,3.4633,3.3869,3.4633,19200.0],["1996-09-20",3.4633,3.4633,3.3614,3.4633,8800.0],["1996-09-23",3.3614,3.4633,3.3614,3.4633,1600.0],["1996-09-24",3.4633,3.4633,3.3614,3.4633,96400.0],["1996-09-25",3.3614,3.4633,3.3614,3.3614,3200.0],["1996-09-26",3.4124,3.4506,3.3869,3.3869,26800.0],["1996-09-27",3.3869,3.3869,3.3869,3.3869,0.0],["1996-09-30",3.4888,3.4888,3.3614,3.3614,6400.0],["1996-10-01",3.3614,3.3869,3.3614,3.3614,208400.0],["1996-10-02",3.3614,3.4124,3.3614,3.4124,4800.0],["1996-10-03",3.4124,3.5397,3.3614,3.5397,123200.0],["1996-10-04",3.5397,3.667,3.5397,3.6416,61600.0],["1996-10-07",3.667,3.667,3.6161,3.6161,41600.0],["1996-10-08",3.6161,3.667,3.5652,3.5652,51600.0],["1996-10-09",3.667,3.6925,3.6161,3.6925,138000.0],["1996-10-10",3.7434,3.8453,3.6161,3.8453,102800.0],["1996-10-11",3.7689,3.8198,3.7689,3.7689,124800.0],["1996-10-14",3.8453,3.8707,3.7689,3.8707,78400.0],["1996-10-15",3.7689,3.8707,3.7689,3.8198,133200.0],["1996-10-16",3.7689,3.8707,3.7434,3.7943,200000.0],["1996-10-17",3.7689,3.8453,3.7689,3.7689,49200.0],["1996-10-18",3.7689,3.8453,3.7689,3.7816,189200.0],["1996-10-21",3.7816,3.9217,3.7689,3.8453,135200.0],["1996-10-22",3.9217,3.9981,3.9217,3.9981,52400.0],["1996-10-23",3.9981,4.1254,3.9981,4.0235,195600.0],["1996-10-24",4.2273,4.6092,4.2018,4.4819,564400.0],["1996-10-25",4.431,4.4564,4.3801,4.3801,306800.0],["1996-10-28",4.431,4.5074,4.1763,4.2177,196800.0],["1996-10-29",4.1763,4.1763,4.049,4.1254,38800.0],["1996-10-30",4.0872,4.1254,4.049,4.1254,70000.0],["1996-10-31",4.1254,4.1254,4.1254,4.1254,23600.0],["1996-11-01",4.1254,4.1509,4.0745,4.1509,213600.0],["1996-11-04",4.0745,4.1763,4.0745,4.0745,30800.0],["1996-11-05",4.1763,4.1763,4.1763,4.1763,2800.0],["1996-11-06",4.1335,4.159,4.0824,4.159,11200.0],["1996-11-07",4.159,4.159,4.0314,4.0697,167200.0],["1996-11-08",4.1335,4.1335,4.0569,4.1335,103600.0],["1996-11-11",4.0569,4.1335,4.0059,4.0059,62400.0],["1996-11-12",4.1079,4.159,4.1079,4.1207,170800.0],["1996-11-13",4.108,4.21,4.108,4.1845,82400.0],["1996-11-14",4.21,4.21,4.1335,4.21,14000.0],["1996-11-15",4.21,4.21,4.1335,4.21,18800.0],["1996-11-18",4.2355,4.2866,4.1845,4.261,116000.0],["1996-11-19",4.1845,4.2866,4.1845,4.1845,19600.0],["1996-11-20",4.1845,4.2866,4.1845,4.2866,46800.0],["1996-11-21",4.2866,4.2866,4.1845,4.1845,18400.0],["1996-11-22",4.2866,4.4396,4.261,4.4141,114800.0],["1996-11-25",4.4141,4.4141,4.3631,4.4141,35600.0],["1996-11-26",4.3631,4.4652,4.3631,4.4652,33600.0],["1996-11-27",4.4652,4.5162,4.4652,4.5162,258400.0],["1996-11-29",4.4907,4.4907,4.4907,4.4907,36000.0],["1996-12-02",4.5162,4.5162,4.4141,4.4907,149200.0],["1996-12-03",4.4652,4.4652,4.4141,4.4652,173600.0],["1996-12-04",4.4652,4.4652,4.4141,4.4141,14400.0],["1996-12-05",4.3376,4.4396,4.3376,4.4396,42800.0],["1996-12-06",4.2866,4.3376,4.2355,4.2355,64400.0],["1996-12-09",4.3376,4.3376,4.2355,4.2866,28800.0],["1996-12-10",4.1845,4.3121,4.1335,4.1335,100000.0],["1996-12-11",4.1335,4.21,4.0314,4.0824,42800.0],["1996-12-12",4.0824,4.0824,3.9549,3.9549,36800.0],["1996-12-13",3.9931,4.0569,3.9293,4.0569,129600.0],["1996-12-16",4.0314,4.0314,3.9293,3.9293,78800.0],["1996-12-17",4.0314,4.5927,4.0059,4.3759,707600.0],["1996-12-18",4.5927,5.5878,4.4652,5.5878,733600.0],["1996-12-19",5.5113,5.5113,5.103,5.1541,396400.0],["1996-12-20",5.3582,5.3582,5.1541,5.1541,51200.0],["1996-12-23",5.2561,5.2561,5.1541,5.1541,35200.0],["1996-12-24",5.1541,5.2561,5.1541,5.1541,9200.0],["1996-12-26",5.2561,5.2561,5.1541,5.1541,12000.0],["1996-12-27",5.2561,5.2561,5.1541,5.1541,34000.0],["1996-12-30",5.2561,5.2561,5.1541,5.1541,25200.0],["1996-12-31",5.1541,5.2561,5.001,5.0775,227600.0],["1997-01-02",5.0775,5.1541,5.052,5.1541,110400.0],["1997-01-03",5.052,5.103,5.052,5.052,57200.0],["1997-01-06",5.0775,5.1541,5.052,5.052,20000.0],["1997-01-07",5.103,5.1541,5.001,5.0775,19200.0],["1997-01-08",5.1541,5.1541,5.001,5.001,92800.0],["1997-01-09",5.1541,5.1541,5.001,5.052,204800.0],["1997-01-10",5.001,5.052,4.95,5.052,52800.0],["1997-01-13",5.052,5.5113,5.052,5.3582,221600.0],["1997-01-14",5.6133,6.3278,5.5113,5.9195,998800.0],["1997-01-15",5.9195,5.9706,5.7154,5.8175,314800.0],["1997-01-16",5.894,5.9706,5.8175,5.8175,37200.0],["1997-01-17",5.9706,6.1237,5.9706,5.9706,107600.0],["1997-01-20",5.9706,6.1237,5.9706,5.9706,2400.0],["1997-01-21",6.0216,6.1747,6.0216,6.1236,15600.0],["1997-01-22",6.1747,6.1747,5.8175,5.9706,72800.0],["1997-01-23",5.8175,5.9706,5.7409,5.7409,257600.0],["1997-01-24",5.9195,5.9195,5.7409,5.9195,168000.0],["1997-01-27",5.894,5.9195,5.7409,5.8175,60800.0],["1997-01-28",5.9195,5.9195,5.7409,5.7409,120800.0],["1997-01-29",5.9195,5.9195,5.4603,5.5113,59200.0],["1997-01-30",5.5623,5.8175,5.5623,5.8175,32000.0],["1997-01-31",5.8685,5.9706,5.7154,5.9706,12000.0],["1997-02-03",5.843,5.843,5.843,5.843,7600.0],["1997-02-04",5.7154,5.792,5.7154,5.7154,114400.0],["1997-02-05",5.9706,6.0216,5.6133,5.843,53200.0],["1997-02-06",5.843,5.843,5.6133,5.6133,21600.0],["1997-02-07",5.6133,5.7664,5.5623,5.7154,24800.0],["1997-02-10",5.5113,5.7154,5.3072,5.3072,44000.0],["1997-02-11",5.3072,5.4858,5.2051,5.2051,47200.0],["1997-02-12",5.3176,5.3176,5.1642,5.2409,204000.0],["1997-02-13",5.2665,5.2665,4.9085,4.9597,862400.0],["1997-02-14",4.9085,5.2153,4.9085,5.2153,164400.0],["1997-02-18",5.2153,5.8289,5.2153,5.7266,286400.0],["1997-02-19",5.7778,5.7778,5.2665,5.2665,98000.0],["1997-02-20",5.2665,5.2665,5.2153,5.2665,91600.0],["1997-02-21",5.1131,5.1898,5.0108,5.0619,5568000.0],["1997-02-24",5.1131,5.1131,5.0108,5.0108,330000.0],["1997-02-25",5.0108,5.1131,5.0108,5.0364,110400.0],["1997-02-26",5.0619,5.1131,4.9597,5.0108,498400.0],["1997-02-27",5.0108,5.0619,4.9852,4.9852,221200.0],["1997-02-28",4.9852,5.0364,4.9852,4.9852,121600.0],["1997-03-03",5.0364,5.0364,4.9852,5.0108,148000.0],["1997-03-04",5.0364,5.0875,4.9597,5.0364,226800.0],["1997-03-05",5.0364,5.0619,4.9852,5.0108,64000.0],["1997-03-06",4.9852,5.0619,4.9852,4.9852,33200.0],["1997-03-07",5.0619,5.0619,4.9852,4.9852,126000.0],["1997-03-10",5.0619,5.1131,4.9852,5.0619,449600.0],["1997-03-11",5.0875,5.0875,4.9852,5.0108,287600.0],["1997-03-12",5.0108,5.0619,4.9852,5.0108,148400.0],["1997-03-13",5.0364,5.1642,4.9852,5.0108,962400.0],["1997-03-14",5.0875,5.1131,4.9597,5.0108,208000.0],["1997-03-17",5.0108,5.1131,5.0108,5.0364,100400.0],["1997-03-18",5.0364,5.1131,5.0108,5.0875,207200.0],["1997-03-19",5.1131,5.2665,5.0364,5.1131,423600.0],["1997-03-20",5.1898,5.2153,5.1131,5.1386,185200.0],["1997-03-21",5.1898,5.1898,5.1386,5.1386,68800.0],["1997-03-24",5.1386,5.1642,5.1131,5.1259,146400.0],["1997-03-25",5.1259,5.1642,5.1131,5.1386,253200.0],["1997-03-26",5.1131,5.6755,5.0619,5.5221,1239600.0],["1997-03-27",5.471,5.5221,5.2409,5.3176,283200.0],["1997-03-31",5.1642,5.3176,5.1642,5.2665,128800.0],["1997-04-01",5.1642,5.3176,5.1131,5.1131,108800.0],["1997-04-02",5.1131,5.4199,5.1131,5.2665,204000.0],["1997-04-03",5.2665,5.2665,5.1131,5.1131,76800.0],["1997-04-04",5.1642,5.1642,5.1131,5.1131,82000.0],["1997-04-07",5.2153,5.4199,5.1642,5.2665,152400.0],["1997-04-08",5.2665,5.3176,5.2153,5.2153,44000.0],["1997-04-09",5.2153,5.2153,5.0108,5.0108,322800.0],["1997-04-10",5.0108,5.1131,4.9597,5.0364,94400.0],["1997-04-11",4.9597,5.0364,4.9597,5.0108,82000.0],["1997-04-14",5.0108,5.0364,4.9085,4.9852,93200.0],["1997-04-15",5.0108,5.0108,4.9085,4.9597,31600.0],["1997-04-16",5.0108,5.1131,4.9597,5.0108,80800.0],["1997-04-17",5.0108,5.2665,5.0108,5.0619,117600.0],["1997-04-18",5.1642,5.2153,5.0619,5.0875,87200.0],["1997-04-21",5.1642,5.2153,5.0619,5.2153,189600.0],["1997-04-22",5.1131,5.2153,5.1131,5.1642,148000.0],["1997-04-23",5.1642,5.4199,5.1386,5.2665,166000.0],["1997-04-24",5.3176,5.471,5.2665,5.3687,398800.0],["1997-04-25",5.3687,5.4199,5.3687,5.4199,191200.0],["1997-04-28",5.3687,5.5732,5.3687,5.3687,319600.0],["1997-04-29",5.3687,5.3687,5.1131,5.3048,300000.0],["1997-04-30",5.1998,5.3279,5.1742,5.3279,104800.0],["1997-05-01",5.3279,5.5328,5.3279,5.3791,181200.0],["1997-05-02",5.3791,5.5328,5.3791,5.4815,34400.0],["1997-05-05",5.4047,5.5584,5.4047,5.5328,104800.0],["1997-05-06",5.7377,5.8402,5.6865,5.6865,562800.0],["1997-05-07",5.7889,5.9426,5.6865,5.7889,264800.0],["1997-05-08",5.7889,5.8402,5.5328,5.5328,466400.0],["1997-05-09",5.6352,5.8402,5.5328,5.7889,213600.0],["1997-05-12",5.8914,6.1988,5.7377,6.1475,450800.0],["1997-05-13",6.0451,6.1475,5.9426,5.9938,160000.0],["1997-05-14",5.9938,6.0707,5.9938,6.0451,86000.0],["1997-05-15",5.9938,6.0963,5.9938,5.9938,96800.0],["1997-05-16",5.9938,6.0963,5.9938,5.9938,46400.0],["1997-05-19",6.0963,6.0963,5.9938,5.9938,38400.0],["1997-05-20",6.0451,6.0963,5.7889,5.9938,151200.0],["1997-05-21",5.9938,6.0451,5.8914,6.0195,239200.0],["1997-05-22",6.0451,6.25,6.0195,6.1988,1022000.0],["1997-05-23",6.1988,6.25,6.0963,6.1475,282000.0],["1997-05-27",6.1475,6.6598,6.1475,6.6598,429600.0],["1997-05-28",6.6598,6.8647,6.1988,6.25,656000.0],["1997-05-29",6.25,6.5061,6.25,6.4037,228000.0],["1997-05-30",6.3012,6.6086,6.25,6.5061,175200.0],["1997-06-02",6.6086,6.6086,6.25,6.3524,871200.0],["1997-06-03",6.3012,6.3525,6.0451,6.0963,259200.0],["1997-06-04",6.0963,6.5061,6.0451,6.5061,772400.0],["1997-06-05",6.7623,7.0184,6.6342,7.0184,1106400.0],["1997-06-06",6.916,7.1209,6.916,6.916,446800.0],["1997-06-09",7.1209,7.2233,6.916,6.9672,1373200.0],["1997-06-10",6.9672,7.0697,6.916,6.916,425200.0],["1997-06-11",6.916,7.0697,6.916,6.9672,101600.0],["1997-06-12",7.0184,7.0184,6.916,7.0184,92800.0],["1997-06-13",6.916,7.0184,6.916,6.916,167200.0],["1997-06-16",6.916,7.0697,6.8647,6.916,84800.0],["1997-06-17",6.916,6.9928,6.7111,6.8391,104000.0],["1997-06-18",6.8135,6.8647,6.4549,6.5574,226000.0],["1997-06-19",6.4549,6.6086,6.25,6.4037,167600.0],["1997-06-20",6.4037,6.916,6.4037,6.916,246000.0],["1997-06-23",6.916,7.0697,6.8904,7.0184,115200.0],["1997-06-24",6.916,7.3258,6.916,7.0184,623200.0],["1997-06-25",7.2233,7.2233,6.9672,7.0697,264800.0],["1997-06-26",7.0697,7.1721,7.0184,7.1209,183200.0],["1997-06-27",6.9672,7.1721,6.916,7.0953,377200.0],["1997-06-30",7.0697,7.1977,6.9672,7.1977,842400.0],["1997-07-01",7.1209,7.3258,7.1209,7.2746,291200.0],["1997-07-02",7.2234,7.377,7.2234,7.2234,53600.0],["1997-07-03",7.2233,7.5307,7.2233,7.3258,194000.0],["1997-07-07",7.5307,7.5307,7.2234,7.377,232000.0],["1997-07-08",7.3514,7.377,7.249,7.3258,60800.0],["1997-07-09",7.2746,7.3514,6.8647,7.0184,348400.0],["1997-07-10",7.0184,7.1209,6.8391,7.1209,330000.0],["1997-07-11",7.1721,7.1721,6.9672,7.1209,30000.0],["1997-07-14",7.1081,7.1081,6.8135,6.9672,123600.0],["1997-07-15",7.0184,7.0184,6.916,6.9672,132000.0],["1997-07-16",6.9672,7.1721,6.9672,6.9672,211200.0],["1997-07-17",7.1209,7.1209,6.6598,6.6598,323200.0],["1997-07-18",6.7111,6.7623,6.5574,6.7623,150400.0],["1997-07-21",6.7623,6.9672,6.5574,6.9672,132400.0],["1997-07-22",6.9672,7.1721,6.8647,7.1209,220000.0],["1997-07-23",7.1721,7.1721,6.8135,6.8135,158400.0],["1997-07-24",6.8647,6.8647,6.7111,6.8135,151200.0],["1997-07-25",6.6598,6.7623,6.6086,6.6086,114800.0],["1997-07-28",6.5574,6.7623,6.5574,6.6854,68800.0],["1997-07-29",6.6086,6.7623,6.5574,6.7111,225200.0],["1997-07-30",6.7213,6.8752,6.5674,6.7726,433200.0],["1997-07-31",6.8239,7.0292,6.67,6.8752,198000.0],["1997-08-01",7.0292,7.1318,6.8752,7.0292,150000.0],["1997-08-04",7.0805,7.2344,6.9779,7.2344,191200.0],["1997-08-05",7.2344,7.4909,7.0805,7.2857,324800.0],["1997-08-06",7.414,7.4396,7.1831,7.2857,194400.0],["1997-08-07",7.2857,7.2857,6.8496,7.0292,606800.0],["1997-08-08",6.8496,7.0292,6.7213,6.8239,110000.0],["1997-08-11",6.67,6.8239,6.5674,6.7726,246000.0],["1997-08-12",6.7726,6.9265,6.7213,6.8239,258800.0],["1997-08-13",6.8752,6.9266,6.8239,6.8752,84800.0],["1997-08-14",6.8752,6.8752,6.7213,6.7726,90800.0],["1997-08-15",6.7213,6.8239,6.7213,6.8239,144800.0],["1997-08-18",6.7726,6.8239,6.6957,6.8111,51200.0],["1997-08-19",6.67,6.7726,6.67,6.7726,98400.0],["1997-08-20",6.7726,6.8239,6.67,6.7983,54400.0],["1997-08-21",6.8752,7.0805,6.7726,6.9779,206400.0],["1997-08-22",6.9266,7.0805,6.8752,7.0292,107600.0],["1997-08-25",7.0292,7.0292,6.9009,6.9779,224400.0],["1997-08-26",6.9779,7.0548,6.9265,6.9779,127600.0],["1997-08-27",7.0548,7.2857,6.9779,7.2087,335600.0],["1997-08-28",7.2216,7.26,7.1318,7.2087,224000.0],["1997-08-29",7.2857,7.337,7.1318,7.337,826400.0],["1997-09-02",7.337,7.4909,7.337,7.4396,162800.0],["1997-09-03",7.4396,7.4396,7.2344,7.3883,492400.0],["1997-09-04",7.2601,7.7475,7.2601,7.7346,404000.0],["1997-09-05",7.7988,7.9784,7.5679,7.6192,866000.0],["1997-09-08",7.6449,7.6962,7.5422,7.6192,576000.0],["1997-09-09",7.6962,7.7988,7.5935,7.6449,762800.0],["1997-09-10",7.6449,7.8501,7.6449,7.7475,1480400.0],["1997-09-11",7.7475,7.7988,7.4909,7.6449,212800.0],["1997-09-12",7.6449,7.7475,7.5422,7.7475,165600.0],["1997-09-15",7.7475,7.8501,7.6962,7.7988,155200.0],["1997-09-16",7.9271,8.1836,7.8501,8.1066,206400.0],["1997-09-17",8.1323,8.3119,8.004,8.2606,526000.0],["1997-09-18",8.3119,8.5171,8.2862,8.3375,307200.0],["1997-09-19",8.3375,8.7736,8.3119,8.7736,281200.0],["1997-09-22",8.7993,8.9019,8.594,8.6838,338000.0],["1997-09-23",8.5941,8.671,8.5427,8.671,423200.0],["1997-09-24",8.6197,8.748,8.6197,8.7223,32800.0],["1997-09-25",8.7223,8.7223,8.5941,8.6967,61200.0],["1997-09-26",8.6967,8.6967,8.5941,8.6967,440800.0],["1997-09-29",8.7223,8.7223,8.5941,8.6325,87200.0],["1997-09-30",8.671,9.3124,8.5684,9.3124,992800.0],["1997-10-01",9.338,9.4406,8.8249,8.9276,431200.0],["1997-10-02",8.9276,9.0815,8.7223,8.8249,106400.0],["1997-10-03",8.9789,8.9789,8.8762,8.9532,228000.0],["1997-10-06",9.1328,9.2354,8.9789,9.0558,242400.0],["1997-10-07",9.0815,9.0815,8.8762,9.0302,69200.0],["1997-10-08",9.1328,9.1328,8.9276,9.0815,230000.0],["1997-10-09",9.0815,9.1328,8.8762,8.8762,117200.0],["1997-10-10",8.9789,9.0302,8.8249,8.9789,56400.0],["1997-10-13",8.9789,8.9789,8.8249,8.8762,32800.0],["1997-10-14",9.0302,9.0815,8.4145,8.7223,301200.0],["1997-10-15",8.5171,8.5684,8.4145,8.5171,170800.0],["1997-10-16",8.5171,8.5171,8.3119,8.4658,70400.0],["1997-10-17",8.4145,8.5171,8.2092,8.2606,84800.0],["1997-10-20",8.2092,8.671,8.2092,8.5171,111600.0],["1997-10-21",8.8249,8.8249,8.5171,8.7736,639600.0],["1997-10-22",8.671,8.8249,8.3119,8.4145,491200.0],["1997-10-23",8.004,8.2092,7.7988,8.0297,208400.0],["1997-10-24",7.8501,8.6197,7.7988,8.2092,213200.0],["1997-10-27",8.2605,8.3119,7.5935,8.004,232000.0],["1997-10-28",7.9014,7.9527,7.3883,7.8501,491200.0],["1997-10-29",8.1066,8.2606,7.9527,7.9527,53200.0],["1997-10-30",8.1579,8.1579,7.8501,8.004,10800.0],["1997-10-31",8.004,8.3632,8.004,8.3632,346800.0],["1997-11-03",8.5171,8.7223,8.3632,8.7223,117600.0],["1997-11-04",8.7223,8.7223,8.2862,8.6197,125600.0],["1997-11-05",8.5272,8.9639,8.5272,8.9639,124400.0],["1997-11-06",8.9125,8.9896,8.8355,8.8355,122000.0],["1997-11-07",8.7327,8.7841,8.219,8.4759,209600.0],["1997-11-10",8.5786,8.7327,8.2704,8.6814,71200.0],["1997-11-11",8.7327,8.7327,8.63,8.7327,14400.0],["1997-11-12",8.4759,8.6813,8.3218,8.5786,41600.0],["1997-11-13",8.5272,8.5272,8.1677,8.2961,198800.0],["1997-11-14",8.0649,8.5272,8.0649,8.3988,404800.0],["1997-11-17",8.5786,8.8355,8.3731,8.707,126800.0],["1997-11-18",8.5786,8.5786,8.219,8.5272,92800.0],["1997-11-19",8.0136,8.4759,8.0136,8.4759,96000.0],["1997-11-20",8.219,8.5272,8.219,8.4759,11600.0],["1997-11-21",8.3218,8.4887,8.3218,8.3475,56000.0],["1997-11-24",8.2704,8.5272,8.2704,8.5144,41200.0],["1997-11-25",8.3218,8.63,8.2704,8.4759,93600.0],["1997-11-26",8.3731,8.4245,8.2576,8.386,146000.0],["1997-11-28",8.2961,8.5272,8.2961,8.5016,41600.0],["1997-12-01",8.3988,8.4502,8.0649,8.219,92000.0],["1997-12-02",8.0136,8.0649,7.7567,8.0136,242000.0],["1997-12-03",7.8081,8.0136,7.8081,8.0136,40400.0],["1997-12-04",8.1163,8.1933,7.9879,8.1933,53200.0],["1997-12-05",8.0906,8.1677,8.0136,8.1677,201200.0],["1997-12-08",8.0136,8.1677,7.9108,8.0649,1094800.0],["1997-12-09",7.8081,7.9108,7.6797,7.9108,251600.0],["1997-12-10",7.8594,8.1163,7.7053,8.1163,83200.0],["1997-12-11",7.9108,8.0649,7.8081,8.0136,171600.0],["1997-12-12",8.0136,8.0136,7.8081,8.0136,47200.0],["1997-12-15",7.8081,8.0135,7.7567,7.8594,52400.0],["1997-12-16",8.0136,8.0136,7.7567,7.9365,97200.0],["1997-12-17",7.7567,8.0136,7.7567,7.9108,12800.0],["1997-12-18",7.8594,7.9622,7.7567,7.8594,30800.0],["1997-12-19",7.6026,7.6283,6.9348,7.2944,370000.0],["1997-12-22",7.243,7.2687,6.9862,7.1146,81600.0],["1997-12-23",7.0375,7.1917,6.9348,6.9348,72800.0],["1997-12-24",6.9348,7.0375,6.6266,6.7293,38000.0],["1997-12-26",6.6266,6.8834,6.6266,6.6266,44800.0],["1997-12-29",6.6266,7.1403,6.6266,7.0889,130000.0],["1997-12-30",6.9091,7.2944,6.9091,7.166,516400.0],["1997-12-31",7.0632,7.4485,6.9862,7.1916,199600.0],["1998-01-02",6.9862,7.3458,6.9862,7.1531,54800.0],["1998-01-05",7.1146,7.1146,6.9605,7.0375,78000.0],["1998-01-06",6.9348,7.0889,6.8321,6.9091,230000.0],["1998-01-07",6.8321,6.9476,6.7807,6.9412,168000.0],["1998-01-08",7.0375,7.0375,6.678,6.678,44400.0],["1998-01-09",6.755,6.755,6.2156,6.2927,163600.0],["1998-01-12",6.1129,6.1643,5.3937,5.9588,618800.0],["1998-01-13",5.9588,6.4211,5.9588,6.2156,231200.0],["1998-01-14",6.3697,6.3697,6.0102,6.1643,274400.0],["1998-01-15",6.1643,6.19,6.0102,6.0487,143200.0],["1998-01-16",6.1643,6.267,6.0102,6.19,410000.0],["1998-01-20",6.267,6.5239,6.19,6.4982,146000.0],["1998-01-21",6.3697,6.3697,6.1643,6.3697,27200.0],["1998-01-22",6.1129,6.5239,6.1129,6.3184,358800.0],["1998-01-23",6.5239,6.5239,6.3441,6.5239,221600.0],["1998-01-26",6.5752,6.6266,6.3569,6.5239,118000.0],["1998-01-27",6.3184,6.5752,6.3184,6.434,109600.0],["1998-01-28",6.5495,6.5495,6.3312,6.3697,236000.0],["1998-01-29",6.4468,6.678,6.3697,6.6523,281600.0],["1998-01-30",6.678,6.9862,6.5752,6.9348,462400.0],["1998-02-02",6.9862,7.166,6.8321,7.0632,176400.0],["1998-02-03",7.0889,7.166,6.9798,7.0632,113200.0],["1998-02-04",6.9091,7.1403,6.7807,7.1403,188000.0],["1998-02-05",7.1403,7.6026,7.1403,7.3971,288800.0],["1998-02-06",7.5512,7.654,7.243,7.3971,406000.0],["1998-02-09",7.1403,7.4999,7.0632,7.2815,35200.0],["1998-02-10",7.0632,7.4999,7.0632,7.4485,56000.0],["1998-02-11",7.3045,7.6645,7.3045,7.4073,371200.0],["1998-02-12",7.6645,7.6645,7.3045,7.6388,297600.0],["1998-02-13",7.6131,7.6388,7.4588,7.6388,22000.0],["1998-02-17",7.6388,7.6388,7.3045,7.3045,251600.0],["1998-02-18",7.2016,7.2273,6.9958,6.9958,307200.0],["1998-02-19",6.9958,6.9958,6.6872,6.9058,394400.0],["1998-02-20",6.6872,7.0473,6.6872,7.0473,175600.0],["1998-02-23",6.8929,7.253,6.6357,6.8158,350800.0],["1998-02-24",6.5843,6.9444,6.5843,6.9444,46400.0],["1998-02-25",6.6615,6.9958,6.61,6.9958,75600.0],["1998-02-26",6.9958,7.3302,6.8415,7.253,166800.0],["1998-02-27",7.253,7.5359,7.2016,7.4588,136000.0],["1998-03-02",7.5359,7.9989,7.3816,7.8703,798400.0],["1998-03-03",7.8703,8.1018,7.8703,7.9732,164000.0],["1998-03-04",7.9732,8.1018,7.9475,8.0311,285200.0],["1998-03-05",7.9475,7.9732,7.8446,7.9732,111600.0],["1998-03-06",7.9217,7.9475,7.9217,7.9346,5200.0],["1998-03-09",7.9217,8.0761,7.8189,8.0246,272400.0],["1998-03-10",7.8703,7.9217,7.8189,7.8189,57200.0],["1998-03-11",7.7674,7.896,7.5617,7.6131,430800.0],["1998-03-12",7.4588,7.6131,7.4588,7.5359,54800.0],["1998-03-13",7.6131,7.6131,7.4588,7.4845,62800.0],["1998-03-16",7.5617,7.716,7.4331,7.6131,101200.0],["1998-03-17",7.5102,7.6131,7.4588,7.4588,412800.0],["1998-03-18",7.6131,7.6131,7.3559,7.3559,58000.0],["1998-03-19",7.5102,7.5102,7.3816,7.4202,358000.0],["1998-03-20",7.4974,7.5102,7.2787,7.3688,88800.0],["1998-03-23",7.6645,8.0246,7.5102,8.0246,1351600.0],["1998-03-24",7.9475,7.9475,7.6903,7.896,129200.0],["1998-03-25",7.8189,7.896,7.8189,7.8446,57200.0],["1998-03-26",7.896,7.9989,7.7674,7.8703,279600.0],["1998-03-27",7.9217,7.9989,7.6131,7.9989,91600.0],["1998-03-30",7.6131,7.8446,7.6131,7.7931,48400.0],["1998-03-31",7.6131,7.9217,7.6131,7.8639,30800.0],["1998-04-01",7.8189,8.0761,7.6388,8.0375,308000.0],["1998-04-02",8.1532,8.1532,7.8703,7.896,16400.0],["1998-04-03",7.9475,8.0632,7.9217,8.0375,516000.0],["1998-04-06",6.5329,6.8415,6.2757,6.7386,3593600.0],["1998-04-07",6.7901,6.8929,6.6872,6.8929,498400.0],["1998-04-08",6.7901,6.9444,6.6615,6.8415,219600.0],["1998-04-09",6.8415,7.1501,6.8415,7.0987,482000.0],["1998-04-13",6.9958,7.1501,6.9701,7.0987,310800.0],["1998-04-14",7.1501,7.1501,6.9958,6.9958,52400.0],["1998-04-15",6.9958,7.0087,6.9572,6.9572,26400.0],["1998-04-16",6.9187,6.9187,6.7901,6.7901,52800.0],["1998-04-17",6.6357,6.9187,6.5329,6.6872,82800.0],["1998-04-20",6.7901,6.9444,6.6357,6.6872,10000.0],["1998-04-21",6.7901,6.8929,6.6357,6.8929,29600.0],["1998-04-22",6.7901,6.8929,6.7515,6.7515,5600.0],["1998-04-23",6.9444,6.9444,6.7386,6.8158,26400.0],["1998-04-24",6.7386,6.8929,6.7386,6.8029,114400.0],["1998-04-27",6.8929,6.8929,6.6872,6.7643,101200.0],["1998-04-28",6.6357,6.7901,6.6357,6.6743,69600.0],["1998-04-29",6.8158,6.8158,6.5843,6.5843,159600.0],["1998-04-30",6.5843,6.6229,6.5329,6.5843,210000.0],["1998-05-01",6.5329,6.6615,6.5329,6.61,380400.0],["1998-05-04",6.61,6.7386,6.5843,6.6229,62000.0],["1998-05-05",6.7386,6.7386,6.43,6.5779,10800.0],["1998-05-06",6.4916,6.6461,6.3885,6.4401,75200.0],["1998-05-07",6.4401,6.4401,5.7188,5.8476,780000.0],["1998-05-08",5.9249,6.7234,5.7703,6.6204,1724000.0],["1998-05-11",6.5946,7.0068,6.5946,6.5946,607200.0],["1998-05-12",6.6204,6.6461,6.4401,6.556,100400.0],["1998-05-13",6.6461,6.6719,6.3885,6.5173,321200.0],["1998-05-14",6.3885,6.4401,6.2855,6.337,366000.0],["1998-05-15",6.337,6.3885,6.0279,6.0279,1572800.0],["1998-05-18",6.0279,6.1309,6.0279,6.1052,471200.0],["1998-05-19",6.1567,6.1825,6.0279,6.1696,54400.0],["1998-05-20",6.1825,6.1825,6.1309,6.1567,392400.0],["1998-05-21",6.0794,6.1309,5.9764,6.1181,109600.0],["1998-05-22",5.9506,5.9506,5.8218,5.8991,82400.0],["1998-05-26",5.7961,6.0279,5.7188,5.7317,104000.0],["1998-05-27",5.6157,5.7703,5.3839,5.4869,366000.0],["1998-05-28",5.5642,5.7188,5.5384,5.6672,376400.0],["1998-05-29",5.7188,5.8218,5.6157,5.6157,233200.0],["1998-06-01",5.6157,5.7703,5.0232,5.2036,328800.0],["1998-06-02",5.3066,5.4612,5.0748,5.2293,702000.0],["1998-06-03",5.3581,5.4096,5.2551,5.3581,90800.0],["1998-06-04",5.3581,5.4612,5.3581,5.4096,133600.0],["1998-06-05",5.4096,5.5127,5.2293,5.5127,1442400.0],["1998-06-08",5.4612,5.5642,5.3839,5.3839,86800.0],["1998-06-09",5.152,5.2293,4.6368,4.7528,2567200.0],["1998-06-10",4.7656,4.7656,4.4565,4.7656,2142800.0],["1998-06-11",4.7656,4.8687,4.7012,4.7914,212400.0],["1998-06-12",4.7785,4.7785,4.5596,4.7656,1150400.0],["1998-06-15",4.7656,4.7914,4.6884,4.727,602000.0],["1998-06-16",4.7399,4.8172,4.6111,4.6111,502400.0],["1998-06-17",4.6884,5.049,4.6368,5.0232,1764800.0],["1998-06-18",5.0232,5.0232,4.8429,4.8558,190000.0],["1998-06-19",4.946,5.0748,4.8944,4.9202,276000.0],["1998-06-22",4.9202,4.9202,4.8944,4.8944,100800.0],["1998-06-23",4.9202,5.1778,4.8944,5.1263,300400.0],["1998-06-24",5.2036,5.2808,4.946,5.1778,346400.0],["1998-06-25",5.1778,5.1778,4.9202,4.9717,584800.0],["1998-06-26",4.9975,5.152,4.9975,5.1005,197600.0],["1998-06-29",5.152,5.2036,5.1005,5.1134,201200.0],["1998-06-30",5.1005,5.1263,4.9717,4.9717,344800.0],["1998-07-01",5.0232,5.049,4.5853,4.7914,720400.0],["1998-07-02",4.7528,4.7656,4.7399,4.7656,188400.0],["1998-07-06",4.7914,4.7914,4.6884,4.6884,433600.0],["1998-07-07",4.7399,4.7656,4.7141,4.7528,231600.0],["1998-07-08",4.7656,4.8172,4.7399,4.7399,658800.0],["1998-07-09",4.7914,4.8172,4.7399,4.8172,202400.0],["1998-07-10",4.7785,4.9202,4.7785,4.8429,163200.0],["1998-07-13",4.8944,4.9202,4.7656,4.8429,246800.0],["1998-07-14",4.8687,4.8687,4.7141,4.7399,704400.0],["1998-07-15",4.7399,4.8172,4.7399,4.7399,78000.0],["1998-07-16",4.7914,4.7914,4.6884,4.7141,89600.0],["1998-07-17",4.7399,4.8172,4.6368,4.7334,433200.0],["1998-07-20",4.7141,4.7528,4.6626,4.6626,182000.0],["1998-07-21",4.7656,4.7656,4.4823,4.5402,491200.0],["1998-07-22",4.4308,4.5338,4.3792,4.4436,36000.0],["1998-07-23",4.4565,4.5338,4.2247,4.2247,157600.0],["1998-07-24",4.1474,4.302,4.1216,4.302,87200.0],["1998-07-27",4.1732,4.3535,4.1216,4.2762,66400.0],["1998-07-28",4.405,4.405,4.0959,4.2504,78800.0],["1998-07-29",4.2504,4.302,4.1732,4.1989,110000.0],["1998-07-30",4.1989,4.1989,4.1732,4.1989,267200.0],["1998-07-31",4.302,4.302,4.0444,4.0701,220400.0],["1998-08-03",4.1216,4.1216,3.5549,3.864,392800.0],["1998-08-04",3.9671,3.9671,3.5807,3.7095,657600.0],["1998-08-05",3.7198,3.7198,3.1773,3.3582,401600.0],["1998-08-06",3.3065,3.4357,3.0998,3.3323,806400.0],["1998-08-07",3.4615,3.9265,3.384,3.8748,890000.0],["1998-08-10",3.8231,3.8231,3.6165,3.6681,322400.0],["1998-08-11",3.5132,3.6681,3.5132,3.5906,225600.0],["1998-08-12",3.694,3.694,3.5906,3.6165,199200.0],["1998-08-13",3.6165,3.6423,3.5131,3.6423,131600.0],["1998-08-14",3.6681,3.7198,3.6423,3.7069,60800.0],["1998-08-17",3.7198,3.7198,3.5648,3.7198,92000.0],["1998-08-18",3.7715,3.7715,3.7069,3.7198,198800.0],["1998-08-19",3.7198,3.7715,3.6423,3.6423,595600.0],["1998-08-20",3.6681,3.6681,3.6036,3.6423,40400.0],["1998-08-21",3.7198,3.7198,3.5519,3.6423,525600.0],["1998-08-24",3.6423,3.7198,3.6036,3.6552,50000.0],["1998-08-25",3.7198,3.7198,3.5906,3.5906,20000.0],["1998-08-26",3.5131,3.5131,3.3582,3.3582,184800.0],["1998-08-27",3.3969,3.4615,3.2807,3.4357,215200.0],["1998-08-28",3.4357,3.6165,3.4357,3.539,645600.0],["1998-08-31",3.539,3.539,3.384,3.4227,245600.0],["1998-09-01",3.5648,3.7198,3.1257,3.7198,667200.0],["1998-09-02",3.7198,3.7198,3.4615,3.4615,138400.0],["1998-09-03",3.4615,3.5648,3.3582,3.539,163600.0],["1998-09-04",3.4357,3.6423,3.4357,3.5648,105200.0],["1998-09-08",3.6165,3.7198,3.4873,3.6165,94400.0],["1998-09-09",3.539,3.6423,3.4873,3.4873,73200.0],["1998-09-10",3.4615,3.8231,3.4615,3.7198,82000.0],["1998-09-11",3.8231,4.0556,3.8231,4.004,129200.0],["1998-09-14",4.2623,4.2881,4.1331,4.1848,174400.0],["1998-09-15",4.3398,4.3398,4.0298,4.0685,102400.0],["1998-09-16",3.9781,4.1331,3.9781,4.1331,109600.0],["1998-09-17",4.1331,4.2623,4.0815,4.2623,61600.0],["1998-09-18",4.3398,4.3398,4.1589,4.3139,170400.0],["1998-09-21",4.1331,4.4173,4.1331,4.3914,29200.0],["1998-09-22",4.4948,4.4948,4.2881,4.4431,132400.0],["1998-09-23",4.4948,5.0631,4.4948,5.0631,442400.0],["1998-09-24",5.1664,5.1664,4.8822,4.9339,94400.0],["1998-09-25",4.9856,5.0114,4.837,4.9339,681600.0],["1998-09-28",4.8435,4.9597,4.8435,4.9081,51600.0],["1998-09-29",4.8564,4.9597,4.7531,4.9597,1185600.0],["1998-09-30",4.9597,4.9597,4.8306,4.9339,36400.0],["1998-10-01",4.8047,4.9339,4.7789,4.8564,164800.0],["1998-10-02",4.7789,4.8047,4.3914,4.4173,994400.0],["1998-10-05",4.3656,4.3656,4.0556,4.1848,69600.0],["1998-10-06",4.1331,4.1331,3.9652,3.9652,396400.0],["1998-10-07",3.9265,4.0298,3.9265,4.0298,27200.0],["1998-10-08",3.9265,4.0298,3.849,4.0298,32400.0],["1998-10-09",4.1073,4.1073,3.7973,4.004,56400.0],["1998-10-12",3.7715,4.1331,3.7715,4.0298,34400.0],["1998-10-13",4.2106,4.2364,3.9265,4.0815,48800.0],["1998-10-14",3.8231,3.9265,3.4615,3.7456,308000.0],["1998-10-15",3.6681,4.1589,3.6681,4.0298,114000.0],["1998-10-16",3.9265,4.2623,3.9265,4.0556,71600.0],["1998-10-19",4.1589,4.6239,4.0556,4.3914,240000.0],["1998-10-20",4.3398,4.4173,4.2623,4.2881,408800.0],["1998-10-21",4.2881,4.3139,4.1331,4.1331,442400.0],["1998-10-22",4.2364,4.2881,4.1331,4.1331,98800.0],["1998-10-23",4.1073,4.1331,4.0298,4.1073,273200.0],["1998-10-26",4.1073,4.23,4.0298,4.23,67200.0],["1998-10-27",4.1073,4.2881,4.1073,4.1073,202000.0],["1998-10-28",4.1202,4.1331,4.1073,4.1331,33200.0],["1998-10-29",4.0556,4.3398,4.0556,4.2881,317600.0],["1998-10-30",4.3269,4.3914,4.2623,4.3398,21200.0],["1998-11-02",4.3398,4.7014,4.3398,4.5464,176400.0],["1998-11-03",4.6498,4.6498,4.4431,4.5723,53200.0],["1998-11-04",4.5567,4.5567,4.4532,4.5049,125200.0],["1998-11-05",4.4532,4.7897,4.4014,4.7897,86800.0],["1998-11-06",4.6862,4.7638,4.5956,4.725,633600.0],["1998-11-09",4.6085,4.6732,4.5567,4.5826,438800.0],["1998-11-10",4.6344,4.6344,4.5049,4.5049,128400.0],["1998-11-11",4.5826,4.6603,4.4532,4.6473,36000.0],["1998-11-12",4.6344,4.6603,4.5049,4.5049,246800.0],["1998-11-13",4.4532,4.5049,4.1425,4.1425,82800.0],["1998-11-16",4.1425,4.1425,3.6376,3.9354,262400.0],["1998-11-17",3.9354,3.9871,3.8577,3.9354,285600.0],["1998-11-18",3.9095,4.013,3.9095,3.9354,43200.0],["1998-11-19",3.9095,3.9354,3.7153,3.8577,224800.0],["1998-11-20",3.7541,3.8836,3.7541,3.8836,56800.0],["1998-11-23",3.8836,4.1166,3.8836,4.1036,84400.0],["1998-11-24",4.1813,4.1813,4.013,4.1425,39200.0],["1998-11-25",4.1684,4.1684,3.9095,3.9612,231600.0],["1998-11-27",3.9095,3.9871,3.9095,3.9354,204400.0],["1998-11-30",3.9224,3.9483,3.9095,3.9354,107200.0],["1998-12-01",3.9354,3.9612,3.9224,3.9224,127200.0],["1998-12-02",3.9224,3.9354,3.9224,3.9224,84000.0],["1998-12-03",3.9224,3.9871,3.7671,3.7671,152800.0],["1998-12-04",3.7412,3.8577,3.6764,3.7153,193200.0],["1998-12-07",3.6764,3.6764,3.5211,3.5211,49200.0],["1998-12-08",3.5988,3.5988,3.4305,3.4305,118800.0],["1998-12-09",3.4305,3.4952,3.2493,3.2493,57200.0],["1998-12-10",3.2363,3.3917,3.2104,3.2881,360400.0],["1998-12-11",3.314,3.314,3.2363,3.2622,66000.0],["1998-12-14",3.2104,3.314,3.2104,3.2622,173200.0],["1998-12-15",3.2622,3.5211,3.2622,3.4434,76000.0],["1998-12-16",3.3917,3.5729,3.3917,3.5082,82000.0],["1998-12-17",3.5211,3.5211,3.4175,3.4952,118000.0],["1998-12-18",3.5988,3.6506,3.4693,3.6506,164000.0],["1998-12-21",3.5211,3.6506,3.5211,3.5211,84400.0],["1998-12-22",3.4175,3.5211,3.3917,3.3917,64800.0],["1998-12-23",3.3917,3.4952,3.3917,3.4175,153600.0],["1998-12-24",3.4952,3.4952,3.4434,3.4693,46000.0],["1998-12-28",3.5211,3.7023,3.5211,3.5988,80000.0],["1998-12-29",3.5988,3.7023,3.5729,3.6247,20400.0],["1998-12-30",3.6765,3.7282,3.5341,3.5341,70000.0],["1998-12-31",3.5211,3.8836,3.5211,3.8318,99200.0],["1999-01-04",3.9354,4.2072,3.8577,3.9612,84400.0],["1999-01-05",3.8836,4.1425,3.8836,3.9354,38400.0],["1999-01-06",4.1295,4.1295,4.0001,4.0001,16000.0],["1999-01-07",3.9871,3.9871,3.78,3.78,73600.0],["1999-01-08",3.7671,3.8577,3.7541,3.793,120400.0],["1999-01-11",3.78,3.8318,3.78,3.8318,94800.0],["1999-01-12",3.8318,3.8836,3.78,3.8447,195200.0],["1999-01-13",3.78,3.9095,3.78,3.8965,295600.0],["1999-01-14",3.9095,3.9095,3.8577,3.8577,28000.0],["1999-01-15",3.8577,4.1425,3.8577,4.1166,199200.0],["1999-01-19",4.1036,4.1166,3.9871,4.0389,80400.0],["1999-01-20",4.0519,4.1943,4.013,4.1943,476800.0],["1999-01-21",4.0907,4.1943,4.0907,4.1425,61600.0],["1999-01-22",4.1554,4.1554,4.0648,4.1166,73200.0],["1999-01-25",4.0907,4.1943,4.0907,4.1943,188400.0],["1999-01-26",4.0907,4.2978,4.0648,4.246,67600.0],["1999-01-27",4.0907,4.2201,4.0648,4.1166,120400.0],["1999-01-28",4.0648,4.1166,4.0389,4.0648,76000.0],["1999-01-29",4.0648,4.0778,3.9871,4.0389,46000.0],["1999-02-01",3.9871,3.9871,3.9095,3.9612,58000.0],["1999-02-02",3.8836,3.8836,3.8577,3.8577,23600.0],["1999-02-03",3.8318,3.9354,3.8059,3.8059,50400.0],["1999-02-04",3.8059,3.8318,3.4952,3.4952,191200.0],["1999-02-05",3.6247,3.6247,3.4693,3.5082,73600.0],["1999-02-08",3.5211,3.5211,3.5082,3.5082,83200.0],["1999-02-09",3.4693,3.5211,3.4693,3.5211,76800.0],["1999-02-10",3.4796,3.7133,3.4796,3.6613,20800.0],["1999-02-11",3.5834,3.7652,3.4925,3.5315,109600.0],["1999-02-12",3.5185,3.7133,3.5055,3.7133,16400.0],["1999-02-16",3.6094,3.7133,3.5315,3.5834,110400.0],["1999-02-17",3.6354,3.6354,3.5055,3.5445,120000.0],["1999-02-18",3.5055,3.6354,3.5055,3.6354,65600.0],["1999-02-19",3.5055,3.5055,3.129,3.3497,66400.0],["1999-02-22",3.3238,3.3497,3.3108,3.3238,871600.0],["1999-02-23",3.3238,3.3367,3.2199,3.2199,186000.0],["1999-02-24",3.3238,3.3238,3.1939,3.2848,318000.0],["1999-02-25",3.2069,3.2199,3.168,3.2199,62800.0],["1999-02-26",3.1939,3.2459,3.0901,3.2459,1336400.0],["1999-03-01",3.1615,3.2199,3.1615,3.1939,110400.0],["1999-03-02",3.103,3.155,3.0901,3.155,67600.0],["1999-03-03",3.116,3.142,3.116,3.1387,74000.0],["1999-03-04",3.142,3.142,3.116,3.142,22800.0],["1999-03-05",3.168,3.2459,3.116,3.2199,128000.0],["1999-03-08",3.2199,3.4536,3.2199,3.2718,126000.0],["1999-03-09",3.2978,3.3757,3.2459,3.2978,243200.0],["1999-03-10",3.4276,3.6094,3.3238,3.6094,224800.0],["1999-03-11",3.6354,4.0249,3.6354,3.8431,492000.0],["1999-03-12",3.8691,3.947,3.6613,3.6873,133200.0],["1999-03-15",3.7392,3.895,3.6354,3.895,24800.0],["1999-03-16",3.7133,3.7133,3.5055,3.5575,86400.0],["1999-03-17",3.5445,3.6094,3.4796,3.6094,59600.0],["1999-03-18",3.6094,3.8431,3.6094,3.8431,50800.0],["1999-03-19",3.6483,3.8431,3.6483,3.8041,79600.0],["1999-03-22",3.7912,3.8561,3.7392,3.8561,652400.0],["1999-03-23",3.895,3.921,3.6094,3.6094,185600.0],["1999-03-24",3.5834,3.6159,3.4017,3.4017,88400.0],["1999-03-25",3.4276,3.5575,3.4017,3.4341,558000.0],["1999-03-26",3.4276,3.5575,3.4276,3.5575,133600.0],["1999-03-29",3.6094,3.7392,3.4925,3.6354,139200.0],["1999-03-30",3.4796,3.6224,3.4796,3.6094,23200.0],["1999-03-31",3.5315,3.6873,3.5315,3.6094,16000.0],["1999-04-01",3.6743,3.6743,3.5055,3.6613,38800.0],["1999-04-05",3.5315,3.7133,3.5315,3.6873,56400.0],["1999-04-06",3.6873,3.7133,3.5315,3.6354,54800.0],["1999-04-07",3.6224,3.6224,3.3497,3.3497,28000.0],["1999-04-08",3.5055,3.5575,3.3887,3.5315,48800.0],["1999-04-09",3.4536,3.5055,3.4276,3.4276,68800.0],["1999-04-12",3.4406,3.4796,3.168,3.4536,218400.0],["1999-04-13",3.4536,3.5445,3.4536,3.5055,48000.0],["1999-04-14",3.5055,3.7912,3.5055,3.5834,89200.0],["1999-04-15",3.7912,3.8041,3.5834,3.6483,78800.0],["1999-04-16",3.6094,3.7782,3.5575,3.7782,438400.0],["1999-04-19",3.7392,4.0638,3.6354,3.9275,372000.0],["1999-04-20",3.921,3.921,3.7912,3.895,22400.0],["1999-04-21",3.895,3.947,3.8431,3.8431,79200.0],["1999-04-22",3.8431,3.947,3.7392,3.895,266000.0],["1999-04-23",3.8756,4.0249,3.8171,3.947,334000.0],["1999-04-26",3.8691,3.947,3.8691,3.908,232000.0],["1999-04-27",3.895,3.908,3.8691,3.908,174400.0],["1999-04-28",3.895,4.0898,3.895,4.0508,78800.0],["1999-04-29",4.0898,4.1028,3.947,4.0898,934000.0],["1999-04-30",4.1287,4.3235,3.9729,3.9989,85600.0],["1999-05-03",4.0249,4.4403,3.9989,4.2586,161600.0],["1999-05-04",4.3365,4.3624,4.2586,4.2586,27200.0],["1999-05-05",4.2066,4.2326,4.0249,4.2066,168800.0],["1999-05-06",4.2066,4.2066,4.0508,4.1287,29200.0],["1999-05-07",4.1547,4.1547,3.8041,3.895,118800.0],["1999-05-10",3.947,3.947,3.8171,3.8561,505200.0],["1999-05-11",3.947,4.1807,3.9372,4.1547,398400.0],["1999-05-12",4.1911,4.1911,4.1391,4.1651,460400.0],["1999-05-13",4.1391,4.1651,4.1391,4.1521,44400.0],["1999-05-14",4.1781,4.1911,4.061,4.1781,139600.0],["1999-05-17",4.1521,4.1651,4.1391,4.1651,48000.0],["1999-05-18",4.087,4.1911,4.048,4.087,52000.0],["1999-05-19",4.087,4.1911,4.061,4.087,31600.0],["1999-05-20",4.087,4.1651,4.0089,4.074,50800.0],["1999-05-21",4.048,4.1911,4.0089,4.1911,59200.0],["1999-05-24",4.1651,4.1781,3.9829,3.9829,83200.0],["1999-05-25",4.1,4.1,4.0219,4.0219,34000.0],["1999-05-26",4.113,4.1911,3.9829,4.1911,131600.0],["1999-05-27",4.087,4.2432,4.061,4.061,9600.0],["1999-05-28",4.1651,4.1911,4.061,4.1651,31600.0],["1999-06-01",4.035,4.1,3.9569,4.1,32000.0],["1999-06-02",4.1651,4.1651,3.8007,3.9048,124800.0],["1999-06-03",4.1391,4.1521,4.035,4.1391,32400.0],["1999-06-04",4.1391,4.1391,3.8918,4.035,123200.0],["1999-06-07",4.035,4.061,3.9569,4.061,82000.0],["1999-06-08",4.048,4.1911,4.048,4.061,1234000.0],["1999-06-09",4.061,4.1391,3.9829,4.0089,33200.0],["1999-06-10",4.035,4.035,3.9829,4.0089,108000.0],["1999-06-11",3.9829,4.0089,3.9569,4.0089,16800.0],["1999-06-14",3.9829,4.035,3.9829,4.0089,50000.0],["1999-06-15",4.061,4.2042,4.048,4.1781,142800.0],["1999-06-16",4.2172,4.2692,4.1911,4.2042,427200.0],["1999-06-17",4.1391,4.2692,4.1391,4.2692,30000.0],["1999-06-18",4.3148,4.3734,4.2172,4.3473,362000.0],["1999-06-21",4.3083,4.3604,4.2692,4.3604,122400.0],["1999-06-22",4.3473,4.4124,4.3083,4.3343,138400.0],["1999-06-23",4.3994,4.4254,4.3929,4.3929,38000.0],["1999-06-24",4.3994,4.3994,4.035,4.035,41200.0],["1999-06-25",4.061,4.1651,4.0089,4.113,93600.0],["1999-06-28",4.1391,4.3213,4.087,4.2042,1138400.0],["1999-06-29",4.2302,4.3213,4.1391,4.1586,158000.0],["1999-06-30",4.2172,4.3343,4.2172,4.2823,48400.0],["1999-07-01",4.3213,4.6597,4.3213,4.5556,93600.0],["1999-07-02",4.5296,4.92,4.5296,4.6988,176800.0],["1999-07-06",4.6988,4.6988,4.5686,4.5816,50800.0],["1999-07-07",4.5816,4.868,4.5816,4.6337,87600.0],["1999-07-08",4.6597,4.7378,4.6077,4.7118,31200.0],["1999-07-09",4.6988,4.868,4.6597,4.6858,50400.0],["1999-07-12",4.6988,4.894,4.5816,4.894,215600.0],["1999-07-13",4.8159,4.8159,4.6337,4.7378,256400.0],["1999-07-14",4.7248,4.7899,4.6858,4.7638,59600.0],["1999-07-15",4.7899,4.7899,4.5946,4.5946,73600.0],["1999-07-16",4.6467,4.7769,4.4905,4.7508,243600.0],["1999-07-19",4.6077,4.7378,4.6077,4.7378,1266400.0],["1999-07-20",4.7378,4.7378,4.5816,4.6337,40800.0],["1999-07-21",4.6857,4.8159,4.6597,4.7899,148000.0],["1999-07-22",4.6727,4.7118,4.6077,4.7118,14800.0],["1999-07-23",4.7118,4.7378,4.6077,4.7378,39600.0],["1999-07-26",4.6727,4.7769,4.6467,4.7638,81600.0],["1999-07-27",4.7899,4.7899,4.6857,4.7118,14800.0],["1999-07-28",4.7638,5.0502,4.6597,4.9981,188800.0],["1999-07-29",4.9526,5.0762,4.9461,5.0632,111200.0],["1999-07-30",5.1543,5.4927,5.1543,5.4927,304800.0],["1999-08-02",5.5448,5.9613,5.4667,5.7531,265600.0],["1999-08-03",5.8572,5.9353,5.675,5.7791,196400.0],["1999-08-04",5.7634,5.8156,5.6852,5.6917,214800.0],["1999-08-05",5.6722,5.7374,5.633,5.6461,118400.0],["1999-08-06",5.6852,5.8417,5.6852,5.7634,126000.0],["1999-08-09",5.8026,5.8678,5.7895,5.8678,1216400.0],["1999-08-10",5.8678,5.8678,5.7895,5.8547,376000.0],["1999-08-11",5.8156,5.8678,5.8156,5.8417,87200.0],["1999-08-12",5.8417,5.8678,5.7374,5.8417,577600.0],["1999-08-13",5.8417,5.8417,5.7895,5.8026,96800.0],["1999-08-16",5.8026,5.8417,5.8026,5.8417,119600.0],["1999-08-17",5.8547,5.8678,5.8026,5.8286,70400.0],["1999-08-18",5.8026,5.8547,5.8026,5.8547,11200.0],["1999-08-19",5.8417,5.8678,5.7634,5.8417,219600.0],["1999-08-20",5.8678,5.8678,5.8156,5.8547,7200.0],["1999-08-23",5.7634,5.8678,5.7634,5.8026,530800.0],["1999-08-24",5.8221,5.8938,5.7765,5.8938,12000.0],["1999-08-25",5.8938,5.9721,5.8417,5.9004,242400.0],["1999-08-26",5.8417,6.2068,5.8417,6.1155,99200.0],["1999-08-27",6.1025,6.2198,6.1025,6.1807,241600.0],["1999-08-30",6.1611,6.2068,6.0634,6.2068,207200.0],["1999-08-31",6.1937,6.1937,5.5287,5.5287,246800.0],["1999-09-01",5.7374,5.8938,5.6982,5.8938,172800.0],["1999-09-02",5.7895,5.8417,5.7374,5.7895,28400.0],["1999-09-03",5.8417,5.9525,5.8156,5.9525,36800.0],["1999-09-07",5.8417,5.9069,5.8417,5.9069,38800.0],["1999-09-08",5.9069,5.9069,5.8286,5.8417,42800.0],["1999-09-09",5.8547,5.8808,5.7243,5.8417,112400.0],["1999-09-10",5.8547,5.8547,5.5287,5.5287,139600.0],["1999-09-13",5.5027,5.5287,5.4766,5.4896,191200.0],["1999-09-14",5.5548,5.7113,5.5287,5.6722,290000.0],["1999-09-15",5.633,5.7113,5.633,5.6852,155200.0],["1999-09-16",5.6331,5.6722,5.607,5.607,103600.0],["1999-09-17",5.6591,5.7374,5.62,5.6722,412400.0],["1999-09-20",5.6331,5.7374,5.6331,5.7374,5600.0],["1999-09-21",5.7504,5.7504,5.4375,5.5548,102800.0],["1999-09-22",5.4766,5.5287,5.4244,5.4244,66000.0],["1999-09-23",5.4766,5.4766,5.2027,5.2027,108800.0],["1999-09-24",5.1375,5.1636,4.955,5.0072,82800.0],["1999-09-27",5.0854,5.1115,5.0072,5.0332,112400.0],["1999-09-28",5.0332,5.0332,5.0072,5.0267,937600.0],["1999-09-29",5.0463,5.0463,4.9028,5.0202,27600.0],["1999-09-30",5.0202,5.4766,5.0072,5.4505,143600.0],["1999-10-01",5.4766,5.8547,5.1636,5.3723,285200.0],["1999-10-04",5.5157,5.62,5.3201,5.5809,384000.0],["1999-10-05",5.5027,5.5809,5.3201,5.5809,28000.0],["1999-10-06",5.4505,5.6852,5.4505,5.607,229200.0],["1999-10-07",5.6591,5.6591,5.607,5.6591,199600.0],["1999-10-08",5.607,5.6331,5.5287,5.5809,830800.0],["1999-10-11",5.5548,5.607,5.5548,5.5679,437600.0],["1999-10-12",5.5809,5.607,5.3462,5.3462,85200.0],["1999-10-13",5.4766,5.4766,5.3201,5.3592,72400.0],["1999-10-14",5.3723,5.3723,5.3201,5.3201,16400.0],["1999-10-15",5.3983,5.3983,5.0593,5.1636,36400.0],["1999-10-18",5.1506,5.2158,5.0984,5.1767,131200.0],["1999-10-19",5.1767,5.2419,5.1115,5.2288,94000.0],["1999-10-20",5.2419,5.294,5.2419,5.2679,6800.0],["1999-10-21",5.2679,5.4244,5.2419,5.4244,32800.0],["1999-10-22",5.4114,5.4244,5.3331,5.4244,101200.0],["1999-10-25",5.3462,5.5287,5.2679,5.5287,24800.0],["1999-10-26",5.4635,5.5548,5.3201,5.4505,183600.0],["1999-10-27",5.3201,5.3201,5.1115,5.2158,418000.0],["1999-10-28",5.1767,5.3983,5.1636,5.3983,55200.0],["1999-10-29",5.1767,5.3983,5.1767,5.3201,46000.0],["1999-11-01",5.2679,5.2679,4.9289,5.1897,177200.0],["1999-11-02",5.2158,5.3592,5.1115,5.2549,116800.0],["1999-11-03",5.2523,5.5005,5.1739,5.5005,115200.0],["1999-11-04",5.4352,5.5659,5.4352,5.4875,32800.0],["1999-11-05",5.4352,5.5397,5.4221,5.5397,42000.0],["1999-11-08",5.3568,5.6443,5.3568,5.4613,17200.0],["1999-11-09",5.4613,5.592,5.4352,5.592,27600.0],["1999-11-10",5.4875,5.592,5.4352,5.592,51200.0],["1999-11-11",5.4875,5.592,5.4875,5.5397,54800.0],["1999-11-12",5.3307,5.4221,5.1216,5.1216,46000.0],["1999-11-15",5.3568,5.4744,5.1347,5.3307,31600.0],["1999-11-16",5.3307,5.5136,5.3046,5.4091,41200.0],["1999-11-17",5.5397,5.5659,5.3829,5.4744,50400.0],["1999-11-18",5.4875,5.4875,5.3438,5.4352,17200.0],["1999-11-19",5.4875,5.4875,5.1216,5.1216,34000.0],["1999-11-22",5.2784,5.4091,5.2262,5.2262,57200.0],["1999-11-23",5.1739,5.2654,5.0302,5.1347,103200.0],["1999-11-24",5.0955,5.0955,4.8603,4.9649,104400.0],["1999-11-26",4.9126,5.0171,4.9126,4.9126,17600.0],["1999-11-29",4.9714,4.9714,4.5468,4.599,102000.0],["1999-11-30",4.4945,4.4945,4.3377,4.3638,136400.0],["1999-12-01",4.39,4.5206,4.3246,4.39,228800.0],["1999-12-02",4.4684,4.4684,4.2332,4.2463,489600.0],["1999-12-03",4.2463,4.3116,4.2463,4.2724,302400.0],["1999-12-06",4.2985,4.3377,4.2985,4.3116,229200.0],["1999-12-07",4.2855,4.39,4.2855,4.39,129600.0],["1999-12-08",4.4553,4.6643,4.4553,4.6643,56400.0],["1999-12-09",4.599,4.6121,4.5206,4.5729,96800.0],["1999-12-10",4.586,4.6252,4.5729,4.5729,48000.0],["1999-12-13",4.586,4.7035,4.5729,4.6774,264800.0],["1999-12-14",4.6382,4.7035,4.6252,4.6252,40000.0],["1999-12-15",4.7297,5.6443,4.7297,5.5659,298800.0],["1999-12-16",5.5528,5.6181,5.3699,5.4613,313200.0],["1999-12-17",5.5267,5.5332,5.3046,5.4613,67200.0],["1999-12-20",5.4221,5.4548,4.9387,5.0171,146800.0],["1999-12-21",5.0171,5.4352,5.0171,5.2262,38000.0],["1999-12-22",5.2262,5.4352,5.2,5.2,25200.0],["1999-12-23",5.3176,5.4287,5.0955,5.1739,385600.0],["1999-12-27",5.2719,5.3568,5.0236,5.0236,84800.0],["1999-12-28",5.0171,5.2262,5.0171,5.2262,25600.0],["1999-12-29",5.3437,5.3437,4.9649,5.2,45200.0],["1999-12-30",4.9649,5.1216,4.9649,4.9649,13200.0],["1999-12-31",5.0432,5.1739,4.9126,5.1739,35200.0],["2000-01-03",4.9387,4.9387,4.7035,4.9126,82000.0],["2000-01-04",4.8603,5.0171,4.7819,4.8081,39200.0],["2000-01-05",4.795,4.9126,4.7819,4.7819,58400.0],["2000-01-06",4.8211,4.9387,4.7819,4.9387,499600.0],["2000-01-07",4.8473,4.8473,4.7819,4.8081,23600.0],["2000-01-10",4.795,4.8734,4.7297,4.7819,262800.0],["2000-01-11",4.7819,4.8081,4.6774,4.7427,131200.0],["2000-01-12",4.7427,4.7558,4.7035,4.7558,21600.0],["2000-01-13",4.7819,4.8081,4.6774,4.7035,34800.0],["2000-01-14",4.7035,4.8081,4.7035,4.7297,14800.0],["2000-01-18",4.8603,5.5659,4.8081,5.4352,211200.0],["2000-01-19",5.4352,5.4352,5.2784,5.3307,23600.0],["2000-01-20",5.2784,5.396,5.2784,5.396,31200.0],["2000-01-21",5.396,5.396,5.1216,5.2262,70000.0],["2000-01-24",5.2523,5.3307,5.187,5.2915,54000.0],["2000-01-25",5.2915,5.2915,5.1739,5.2,28800.0],["2000-01-26",5.2654,5.2784,5.1739,5.2784,70000.0],["2000-01-27",5.2262,5.3307,5.2262,5.3046,96400.0],["2000-01-28",5.3829,5.4091,5.2262,5.3307,55200.0],["2000-01-31",5.3307,5.4875,5.2784,5.3307,79600.0],["2000-02-01",5.3046,5.7226,5.3046,5.7226,98000.0],["2000-02-02",5.7226,5.7749,5.5136,5.5136,66800.0],["2000-02-03",5.6443,5.6704,5.5397,5.6704,34400.0],["2000-02-04",5.6443,5.6965,5.5659,5.6051,84000.0],["2000-02-07",5.6051,5.6051,5.3829,5.3829,68400.0],["2000-02-08",5.3829,5.4091,5.1739,5.2523,156800.0],["2000-02-09",5.2366,5.3413,5.2366,5.3282,56800.0],["2000-02-10",5.2889,5.7079,5.2889,5.5246,136000.0],["2000-02-11",5.4722,5.4984,5.2366,5.3413,87200.0],["2000-02-14",5.3937,5.4591,5.2104,5.4591,144400.0],["2000-02-15",5.3675,5.4591,5.2889,5.4199,58800.0],["2000-02-16",5.4591,5.4722,5.3937,5.4591,77200.0],["2000-02-17",5.4984,5.6031,5.4722,5.5508,116400.0],["2000-02-18",5.6293,5.7079,5.5639,5.7079,250400.0],["2000-02-22",5.7079,5.9042,5.6555,5.865,252400.0],["2000-02-23",5.8388,5.865,5.8388,5.8388,36000.0],["2000-02-24",5.8388,5.8388,5.4722,5.7602,213200.0],["2000-02-25",5.6621,5.9435,5.6621,5.8748,112000.0],["2000-02-28",5.7341,5.8388,5.6817,5.8388,8800.0],["2000-02-29",5.865,5.865,5.7341,5.8257,35600.0],["2000-03-01",5.7471,5.7471,5.6555,5.7079,184400.0],["2000-03-02",5.6555,5.7341,5.6293,5.6293,78000.0],["2000-03-03",5.6751,5.6817,5.6424,5.6555,120800.0],["2000-03-06",5.6621,5.6948,5.6293,5.6948,193600.0],["2000-03-07",5.6751,5.7602,5.6555,5.7602,126000.0],["2000-03-08",5.865,6.2315,5.7341,6.009,401600.0],["2000-03-09",6.009,6.1792,6.009,6.1792,158800.0],["2000-03-10",6.1268,6.4803,6.0744,6.4803,373600.0],["2000-03-13",6.3363,6.5981,6.3101,6.3886,170400.0],["2000-03-14",6.3886,6.4017,6.1399,6.1399,48000.0],["2000-03-15",6.153,6.1661,5.9435,6.1006,70800.0],["2000-03-16",6.1137,6.1268,5.9173,6.1203,41600.0],["2000-03-17",5.9828,6.1792,5.9828,6.0221,25600.0],["2000-03-20",6.0744,6.2839,5.9697,6.2839,183200.0],["2000-03-21",6.2839,6.3101,5.8126,6.1792,264000.0],["2000-03-22",6.1792,6.3101,6.1792,6.1923,566800.0],["2000-03-23",6.1792,6.2053,6.0744,6.1661,176800.0],["2000-03-24",6.1268,6.2053,5.9435,6.1792,516000.0],["2000-03-27",6.0875,6.0875,5.865,6.0188,53600.0],["2000-03-28",6.0744,6.1006,5.3675,5.4264,350800.0],["2000-03-29",5.3544,6.0744,5.2366,5.6817,991200.0],["2000-03-30",5.6686,5.8912,5.577,5.577,492800.0],["2000-03-31",5.6162,6.4934,5.577,6.2577,848000.0],["2000-04-03",6.2577,6.4672,6.2054,6.4672,660000.0],["2000-04-04",6.4148,7.2527,6.4148,7.2461,279600.0],["2000-04-05",6.9385,7.1218,6.5719,6.9254,354400.0],["2000-04-06",6.9647,7.017,6.6766,6.7028,470000.0],["2000-04-07",6.7552,7.1479,6.7028,7.1479,116800.0],["2000-04-10",7.0694,7.1218,6.4934,6.7028,391200.0],["2000-04-11",6.4934,7.1217,6.4934,7.1217,69200.0],["2000-04-12",6.6243,6.8076,6.6112,6.7421,165200.0],["2000-04-13",6.5981,6.9123,6.5981,6.873,270800.0],["2000-04-14",6.9123,6.9123,6.1792,6.4803,284800.0],["2000-04-17",6.3886,6.9123,6.3363,6.9123,155200.0],["2000-04-18",6.8076,7.1218,6.8076,7.0956,302800.0],["2000-04-19",6.9647,7.0694,6.7028,6.8861,32400.0],["2000-04-20",6.9385,7.0432,6.8861,6.9123,189600.0],["2000-04-24",6.8599,7.1479,6.8599,7.1217,798000.0],["2000-04-25",7.1348,7.1348,6.8337,7.0956,196800.0],["2000-04-26",7.0301,7.0956,6.9908,7.0825,196000.0],["2000-04-27",7.017,7.0956,7.017,7.0825,75600.0],["2000-04-28",7.0694,7.0956,6.9123,7.0694,175600.0],["2000-05-01",7.0694,7.0694,6.5719,6.8076,127200.0],["2000-05-02",6.7683,7.1218,6.7028,6.729,268000.0],["2000-05-03",6.4934,6.9254,6.3624,6.8992,217600.0],["2000-05-04",6.8861,6.9123,6.1923,6.441,317600.0],["2000-05-05",6.2839,6.6505,6.2708,6.5719,313600.0],["2000-05-08",6.5719,6.7028,6.3624,6.6897,62000.0],["2000-05-09",6.6635,7.1741,6.4934,7.1217,597200.0],["2000-05-10",6.9908,7.0923,6.9647,7.0432,72000.0],["2000-05-11",7.0537,7.3552,7.0537,7.2897,305600.0],["2000-05-12",7.3028,7.6568,7.3028,7.4732,140400.0],["2000-05-15",7.4667,7.5519,7.3028,7.3684,183600.0],["2000-05-16",7.4208,7.4995,7.4142,7.447,114000.0],["2000-05-17",7.4339,7.4995,7.3684,7.4601,161600.0],["2000-05-18",7.447,7.7092,7.3815,7.6961,309600.0],["2000-05-19",7.7092,7.7092,7.4732,7.6175,108000.0],["2000-05-22",7.6306,7.6306,7.5126,7.5781,108800.0],["2000-05-23",7.5781,7.7879,7.4995,7.7223,359600.0],["2000-05-24",7.7355,7.7879,7.6568,7.7092,344400.0],["2000-05-25",7.7617,7.8666,7.6175,7.6306,976400.0],["2000-05-26",7.6306,7.683,7.5257,7.6306,144000.0],["2000-05-30",7.6175,7.6568,7.5519,7.6044,77200.0],["2000-05-31",7.6044,7.6044,7.4208,7.5519,320400.0],["2000-06-01",7.5388,7.7092,7.5388,7.7092,115200.0],["2000-06-02",7.7092,7.7879,7.683,7.7617,384400.0],["2000-06-05",7.7355,7.8928,7.7355,7.8141,433200.0],["2000-06-06",7.7617,7.8141,7.7092,7.7355,858000.0],["2000-06-07",7.7092,7.7092,7.447,7.5912,154800.0],["2000-06-08",7.5322,7.6568,7.447,7.5519,103600.0],["2000-06-09",7.6568,7.6568,7.5519,7.6568,40800.0],["2000-06-12",7.5519,7.6699,7.4601,7.6699,66800.0],["2000-06-13",7.6568,7.683,7.5519,7.683,66000.0],["2000-06-14",7.683,8.3255,7.683,8.0763,1396400.0],["2000-06-15",8.0895,8.6532,7.9715,8.4172,1262000.0],["2000-06-16",8.4369,8.5221,8.0763,8.1812,548400.0],["2000-06-19",8.2206,8.3123,7.8666,7.9911,590800.0],["2000-06-20",7.9452,8.1288,7.919,8.0239,196800.0],["2000-06-21",7.9715,8.6401,7.9715,8.6008,459200.0],["2000-06-22",8.391,8.4435,8.155,8.4303,368400.0],["2000-06-23",8.4435,8.4435,8.1288,8.1681,168400.0],["2000-06-26",8.3123,8.4828,8.1878,8.391,204800.0],["2000-06-27",8.4172,8.4172,7.8666,8.0632,264400.0],["2000-06-28",8.0501,8.6532,8.0501,8.509,617200.0],["2000-06-29",8.509,8.745,8.4566,8.6795,225600.0],["2000-06-30",8.7188,8.8237,8.5221,8.8237,319600.0],["2000-07-03",8.8106,8.981,8.6532,8.9286,188400.0],["2000-07-05",8.8106,8.9941,8.1812,8.9941,290000.0],["2000-07-06",9.0203,9.0203,8.8368,8.981,297200.0],["2000-07-07",8.981,9.0072,8.7712,9.0072,171200.0],["2000-07-10",8.9417,9.0728,8.9286,8.9286,453600.0],["2000-07-11",8.8106,8.9679,8.5746,8.745,311600.0],["2000-07-12",8.7057,8.7581,8.3517,8.4435,360000.0],["2000-07-13",8.6008,8.6008,8.2861,8.2992,69200.0],["2000-07-14",8.3386,8.3386,8.2337,8.2337,127600.0],["2000-07-17",8.2206,8.2861,7.683,7.7617,354800.0],["2000-07-18",7.7879,7.9059,7.6306,7.8535,826800.0],["2000-07-19",7.919,8.0632,7.683,7.6961,257200.0],["2000-07-20",7.6699,7.8535,7.6568,7.6568,319200.0],["2000-07-21",7.7092,7.7617,7.4995,7.4995,413200.0],["2000-07-24",7.4864,7.4864,6.6079,6.6604,414400.0],["2000-07-25",6.7915,6.8308,6.3457,6.5293,587600.0],["2000-07-26",6.4047,6.503,6.2146,6.4899,261600.0],["2000-07-27",6.503,6.7128,6.4768,6.5424,661600.0],["2000-07-28",6.6079,6.7521,6.5424,6.5948,430800.0],["2000-07-31",6.6604,6.6866,6.1884,6.2801,214000.0],["2000-08-01",6.2146,6.7915,6.2146,6.6604,864800.0],["2000-08-02",6.8153,7.0386,6.8022,7.0254,429200.0],["2000-08-03",7.0386,7.2487,6.9598,7.0123,402000.0],["2000-08-04",7.0123,7.1436,6.9335,7.032,196000.0],["2000-08-07",7.229,7.4325,7.183,7.4062,228800.0],["2000-08-08",7.4062,7.6426,7.4062,7.6163,146800.0],["2000-08-09",8.0891,8.1416,7.9315,8.0366,812000.0],["2000-08-10",8.03,8.2992,7.9578,7.9578,636800.0],["2000-08-11",7.879,8.0234,7.577,7.9052,512800.0],["2000-08-14",7.9578,8.2335,7.9249,8.0366,305600.0],["2000-08-15",8.0366,8.2992,8.0234,8.1941,405600.0],["2000-08-16",8.227,8.3517,8.1941,8.3517,102400.0],["2000-08-17",8.3255,8.8245,8.2598,8.6143,216800.0],["2000-08-18",8.6275,8.6406,8.5093,8.5093,148800.0],["2000-08-21",8.575,8.6669,8.4305,8.5618,107200.0],["2000-08-22",8.5618,8.5618,8.1285,8.1679,207600.0],["2000-08-23",8.3123,8.5487,8.3123,8.4042,215200.0],["2000-08-24",8.5881,8.8245,8.4568,8.6406,427600.0],["2000-08-25",8.5618,8.8376,8.4042,8.8245,157200.0],["2000-08-28",8.8507,9.0346,8.7719,8.9295,189200.0],["2000-08-29",8.8901,8.9164,8.877,8.9164,75600.0],["2000-08-30",8.877,8.9164,8.5356,8.8376,112800.0],["2000-08-31",8.7457,8.877,8.6406,8.6931,300800.0],["2000-09-01",8.6931,8.9295,8.6669,8.9295,152400.0],["2000-09-05",8.9295,9.3235,8.8376,8.9952,374400.0],["2000-09-06",9.0346,9.3497,8.9032,9.0083,117000.0],["2000-09-07",9.2447,9.3497,8.982,9.1921,203600.0],["2000-09-08",9.1921,9.4285,8.9558,9.0083,354000.0],["2000-09-11",9.1396,9.4548,9.0083,9.1134,333000.0],["2000-09-12",9.0346,9.2972,8.4568,9.1396,158200.0],["2000-09-13",9.2447,9.2972,8.5618,8.5881,180800.0],["2000-09-14",8.7982,9.2709,8.5618,9.2709,300000.0],["2000-09-15",9.0346,9.3235,8.8245,9.2972,220600.0],["2000-09-18",9.2447,9.376,8.982,9.3497,300000.0],["2000-09-19",9.376,10.2164,9.2972,10.0588,794400.0],["2000-09-20",10.1901,10.1901,9.8225,10.1114,675200.0],["2000-09-21",10.0851,10.0851,9.0346,9.4285,339000.0],["2000-09-22",9.0083,9.2972,8.9295,9.2447,250600.0],["2000-09-25",9.2447,9.2709,8.6144,9.0083,435400.0],["2000-09-26",9.1134,9.2447,8.8245,9.1134,81600.0],["2000-09-27",9.2184,9.6124,9.0871,9.5598,255400.0],["2000-09-28",9.5073,9.7174,9.481,9.7174,263200.0],["2000-09-29",9.7174,9.7174,9.4548,9.6911,157800.0],["2000-10-02",9.6911,9.7699,9.4548,9.5598,131600.0],["2000-10-03",9.7174,9.7174,9.481,9.5336,103600.0],["2000-10-04",9.4022,9.573,9.4022,9.5073,31000.0],["2000-10-05",9.6649,9.6911,9.4022,9.4022,69800.0],["2000-10-06",9.376,9.5598,9.2184,9.2184,52000.0],["2000-10-09",9.1921,9.4548,9.1921,9.3497,215400.0],["2000-10-10",9.376,9.6649,9.376,9.5861,114600.0],["2000-10-11",9.4285,9.7699,9.4285,9.6911,365800.0],["2000-10-12",9.7699,10.4003,9.6649,10.3477,693000.0],["2000-10-13",10.5316,10.7154,10.2427,10.374,576000.0],["2000-10-16",10.374,10.4003,10.1114,10.1901,172600.0],["2000-10-17",10.2952,10.2952,10.1114,10.1114,310800.0],["2000-10-18",10.0391,10.0588,9.4285,9.7962,345400.0],["2000-10-19",9.875,9.9735,9.6124,9.6649,312600.0],["2000-10-20",9.6911,9.9012,9.6124,9.8225,157800.0],["2000-10-23",9.9538,9.9538,9.7699,9.9012,169000.0],["2000-10-24",9.9144,9.9538,9.7962,9.7962,217600.0],["2000-10-25",9.7437,9.9013,9.5336,9.6124,365000.0],["2000-10-26",9.5598,9.7437,9.5336,9.6911,108600.0],["2000-10-27",9.6911,9.9275,9.376,9.4548,92000.0],["2000-10-30",9.2447,9.6911,9.1659,9.6649,69400.0],["2000-10-31",9.8225,9.8487,9.5598,9.8487,378200.0],["2000-11-01",9.8225,10.1836,9.3497,9.3497,276400.0],["2000-11-02",9.3931,9.6757,9.2814,9.5706,121800.0],["2000-11-03",9.5706,9.8861,9.518,9.6758,167400.0],["2000-11-06",9.6626,9.9124,9.4391,9.8335,275600.0],["2000-11-07",9.8335,9.9124,9.702,9.8861,176200.0],["2000-11-08",9.7809,9.9124,9.6758,9.6758,107400.0],["2000-11-09",9.7809,9.7809,8.7292,9.0184,168400.0],["2000-11-10",9.0184,9.0447,7.993,8.0456,469000.0],["2000-11-13",8.3085,8.6766,8.0456,8.624,399200.0],["2000-11-14",8.5254,9.3077,8.5189,9.3077,151000.0],["2000-11-15",9.2288,9.7546,9.2025,9.7546,172000.0],["2000-11-16",9.5706,9.8598,9.518,9.6495,119400.0],["2000-11-17",9.6758,9.8598,9.6626,9.7809,370400.0],["2000-11-20",9.7809,9.7809,9.4917,9.5772,128000.0],["2000-11-21",9.6232,10.9378,9.5969,10.7275,693000.0],["2000-11-22",10.8326,10.8326,10.2936,10.4908,397000.0],["2000-11-24",10.5171,10.8326,10.4908,10.7275,474000.0],["2000-11-27",10.7801,10.9641,10.4908,10.4908,256800.0],["2000-11-28",10.3857,10.596,10.149,10.149,275800.0],["2000-11-29",10.3331,10.3331,9.8072,9.9387,114000.0],["2000-11-30",9.8072,10.3594,9.6758,9.6758,211400.0],["2000-12-01",9.6823,10.412,9.6823,9.965,350200.0],["2000-12-04",9.8861,10.2016,9.8861,9.965,319800.0],["2000-12-05",10.0964,10.149,9.9913,10.149,342800.0],["2000-12-06",10.057,10.5171,9.965,10.412,528800.0],["2000-12-07",10.3725,10.6749,10.3068,10.412,402400.0],["2000-12-08",10.5171,10.6749,10.4908,10.6749,253400.0],["2000-12-11",10.6486,10.6749,10.2542,10.6223,324200.0],["2000-12-12",10.3199,10.6749,10.3068,10.4908,192000.0],["2000-12-13",10.4908,10.5697,10.149,10.4645,271000.0],["2000-12-14",10.3594,10.412,9.8598,10.149,60800.0],["2000-12-15",9.6758,10.1227,9.5706,10.1227,235400.0],["2000-12-18",10.149,10.6157,9.965,10.5434,436400.0],["2000-12-19",10.5171,11.3848,10.5171,11.3585,791200.0],["2000-12-20",11.3585,11.5162,10.412,10.412,222800.0],["2000-12-21",10.6157,11.3322,10.5697,11.3059,218400.0],["2000-12-22",11.0167,11.7792,10.9378,11.7792,191600.0],["2000-12-26",11.7792,12.6468,11.7529,12.5154,272400.0],["2000-12-27",12.752,13.1464,12.4628,13.1464,761600.0],["2000-12-28",12.9624,14.4347,12.9492,14.2244,627200.0],["2000-12-29",13.8037,14.3559,13.5408,14.0141,732000.0],["2001-01-02",13.199,13.7774,12.7257,12.8309,566800.0],["2001-01-03",12.752,12.9361,11.5951,12.4365,1014000.0],["2001-01-04",12.259,12.568,11.1482,11.1482,273400.0],["2001-01-05",11.5163,12.8243,11.2533,12.568,740400.0],["2001-01-08",13.0412,13.7774,12.8046,13.4619,373200.0],["2001-01-09",13.4882,13.6197,12.7783,12.8046,201800.0],["2001-01-10",12.7783,13.3042,12.6206,13.199,528600.0],["2001-01-11",13.3567,13.5145,13.1201,13.383,157000.0],["2001-01-12",13.0412,13.4619,12.8046,13.4356,331400.0],["2001-01-16",13.0149,14.724,13.0149,14.5662,1130000.0],["2001-01-17",14.0666,14.3296,13.8563,13.8826,837600.0],["2001-01-18",13.6854,13.83,13.0412,13.1727,387600.0],["2001-01-19",13.1004,13.3042,12.7257,12.7257,291000.0],["2001-01-22",12.6731,12.9886,12.6205,12.6994,469000.0],["2001-01-23",12.706,13.3567,12.5154,13.2516,158000.0],["2001-01-24",13.0938,13.2779,12.7257,12.8309,130400.0],["2001-01-25",12.6205,12.9361,12.4891,12.6994,226800.0],["2001-01-26",12.568,12.752,12.1999,12.305,181400.0],["2001-01-29",11.9895,12.2656,11.7792,12.0421,299800.0],["2001-01-30",12.0881,12.0881,11.1482,11.4111,889800.0],["2001-01-31",11.2796,11.49,10.8589,11.1744,586000.0],["2001-02-01",11.1744,11.2993,10.9641,11.227,347000.0],["2001-02-02",11.043,11.6872,10.9378,11.5425,194600.0],["2001-02-05",11.49,12.1867,11.49,11.8581,253400.0],["2001-02-06",11.8318,12.8309,11.7792,12.5154,209400.0],["2001-02-07",12.7257,13.1464,12.5154,13.0149,336600.0],["2001-02-08",13.0412,13.0412,12.5811,12.7849,147800.0],["2001-02-09",12.6468,13.1464,12.4891,13.0675,122200.0],["2001-02-12",13.1464,13.1464,12.7914,12.9886,258200.0],["2001-02-13",12.8638,13.9352,12.8638,13.4685,361200.0],["2001-02-14",13.4619,13.83,12.9361,13.0412,226600.0],["2001-02-15",12.9886,13.0938,12.7783,12.8309,286600.0],["2001-02-16",12.7783,13.1727,12.2787,12.568,369400.0],["2001-02-20",13.0412,13.0675,12.8046,13.0412,248400.0],["2001-02-21",12.7783,13.3042,12.4102,12.4234,213800.0],["2001-02-22",12.2262,12.2393,9.3077,10.3331,2508800.0],["2001-02-23",10.4645,10.6749,9.6232,9.6495,2757800.0],["2001-02-26",9.6495,10.0964,9.6232,9.7809,770600.0],["2001-02-27",9.7283,10.1227,9.702,9.8598,426200.0],["2001-02-28",9.8335,9.8335,9.2025,9.3865,527400.0],["2001-03-01",9.3865,9.8598,9.3339,9.6758,211600.0],["2001-03-02",9.7283,9.8861,9.6232,9.702,307400.0],["2001-03-05",9.6232,9.7809,9.518,9.518,731600.0],["2001-03-06",9.5706,9.9058,9.3339,9.7283,972800.0],["2001-03-07",9.8072,10.8852,9.7809,10.5697,1449400.0],["2001-03-08",10.5171,10.6749,10.3594,10.5171,627200.0],["2001-03-09",10.4645,10.6223,10.2542,10.596,201000.0],["2001-03-12",10.3594,10.5434,10.149,10.3331,240400.0],["2001-03-13",10.3331,10.5697,10.2016,10.5434,321000.0],["2001-03-14",10.4645,10.7275,10.2016,10.3594,614600.0],["2001-03-15",10.4645,10.5697,10.2016,10.5171,661400.0],["2001-03-16",10.6223,10.78,10.149,10.2016,424000.0],["2001-03-19",10.1753,10.3594,10.0439,10.2016,195600.0],["2001-03-20",10.0439,10.2542,9.8335,9.8335,394600.0],["2001-03-21",10.3068,10.3594,9.6758,9.9124,340200.0],["2001-03-22",9.702,9.7809,9.3077,9.6758,261400.0],["2001-03-23",9.6232,9.9913,9.4654,9.8598,182200.0],["2001-03-26",9.9321,9.9321,9.3339,9.3339,307800.0],["2001-03-27",9.4391,9.5443,9.2814,9.2814,677000.0],["2001-03-28",9.3077,9.4391,8.887,8.9133,230400.0],["2001-03-29",8.887,9.1762,8.6766,9.0447,203000.0],["2001-03-30",9.1959,9.7809,9.0644,9.7809,467400.0],["2001-04-02",9.4917,9.7809,8.9133,8.9658,372200.0],["2001-04-03",9.1499,9.1499,8.0982,8.3611,944000.0],["2001-04-04",8.4137,8.7029,8.2296,8.4663,805200.0],["2001-04-05",8.5254,9.4391,8.3874,9.2551,493600.0],["2001-04-06",9.4128,9.4128,9.0184,9.2814,148600.0],["2001-04-09",9.4107,9.6968,9.2761,9.6926,177600.0],["2001-04-10",9.6337,9.802,9.5916,9.6673,134400.0],["2001-04-11",9.802,9.802,9.3392,9.5075,212000.0],["2001-04-12",9.5874,9.7178,9.2551,9.5495,151200.0],["2001-04-16",9.2719,9.9913,9.2551,9.8482,279800.0],["2001-04-17",9.6042,9.9282,9.5411,9.924,149600.0],["2001-04-18",9.924,9.9576,9.3981,9.4991,801200.0],["2001-04-19",9.5075,9.5075,9.4233,9.4444,842400.0],["2001-04-20",9.4444,9.4654,9.1709,9.1709,821600.0],["2001-04-23",9.1878,9.213,9.0447,9.1289,1480400.0],["2001-04-24",9.1625,9.234,9.0994,9.1541,504400.0],["2001-04-25",9.1541,9.6926,9.0868,9.6758,477200.0],["2001-04-26",9.6884,10.2437,9.6758,10.1595,356000.0],["2001-04-27",10.1553,10.1553,9.9618,10.0712,527600.0],["2001-04-30",10.1006,10.5971,10.0123,10.454,628400.0],["2001-05-01",10.454,10.454,10.0333,10.3825,375200.0],["2001-05-02",10.2689,10.4708,9.4654,9.6084,502600.0],["2001-05-03",9.701,9.701,9.5538,9.6758,271200.0],["2001-05-04",9.6968,9.7431,9.6758,9.7178,329800.0],["2001-05-07",9.823,9.844,9.2971,9.3013,589600.0],["2001-05-08",9.4654,9.7977,9.2551,9.7935,109000.0],["2001-05-09",9.5279,9.9495,9.5195,9.6966,260600.0],["2001-05-10",9.6966,9.7387,9.4436,9.5785,528200.0],["2001-05-11",9.6123,9.6924,9.2455,9.3509,350000.0],["2001-05-14",9.3762,9.5279,9.3129,9.5026,277200.0],["2001-05-15",9.5153,9.802,9.4268,9.802,253800.0],["2001-05-16",9.7387,9.9327,9.6966,9.861,102600.0],["2001-05-17",9.6966,10.2025,9.5322,10.1013,469200.0],["2001-05-18",10.2025,10.4344,10.1013,10.3964,292200.0],["2001-05-21",10.3964,10.5819,10.3543,10.5777,286000.0],["2001-05-22",10.6409,10.6409,10.3332,10.4597,226600.0],["2001-05-23",10.5398,10.5398,9.6924,9.6966,281800.0],["2001-05-24",9.8104,9.8104,9.4858,9.6586,474400.0],["2001-05-25",9.6966,9.6966,9.4858,9.5701,264200.0],["2001-05-29",9.5448,9.6924,9.49,9.5743,64800.0],["2001-05-30",9.5279,9.6123,9.4858,9.608,143400.0],["2001-05-31",9.6123,9.6123,9.3382,9.3382,218800.0],["2001-06-01",9.5828,9.6966,9.3635,9.4647,461400.0],["2001-06-04",9.4858,9.9074,9.4647,9.9074,213200.0],["2001-06-05",9.9074,10.114,9.6123,10.114,327000.0],["2001-06-06",10.1097,10.1097,9.3593,9.705,231000.0],["2001-06-07",9.705,9.705,9.275,9.3298,104800.0],["2001-06-08",9.3973,9.3973,9.1106,9.1527,219800.0],["2001-06-11",9.275,9.6755,9.275,9.5912,188400.0],["2001-06-12",9.3382,9.802,9.3171,9.7387,96200.0],["2001-06-13",9.6544,9.8441,9.5701,9.6755,126800.0],["2001-06-14",9.5701,9.7556,9.4689,9.6418,123800.0],["2001-06-15",9.4647,9.8273,9.4563,9.802,450800.0],["2001-06-18",9.8441,9.8441,9.4521,9.6713,71000.0],["2001-06-19",9.7303,9.7387,9.6797,9.7345,270000.0],["2001-06-20",9.646,9.7092,9.3593,9.6839,213800.0],["2001-06-21",9.4731,9.6797,9.2328,9.4436,298600.0],["2001-06-22",9.4478,9.4478,8.4149,8.9967,2250200.0],["2001-06-25",8.9124,8.9925,8.474,8.592,610400.0],["2001-06-26",8.5288,8.748,8.4445,8.748,564800.0],["2001-06-27",8.7438,8.7438,8.5372,8.6848,198600.0],["2001-06-28",8.6848,8.7944,8.2885,8.4782,345200.0],["2001-06-29",8.474,10.0549,8.474,9.8484,433800.0],["2001-07-02",9.0431,9.1485,8.9166,9.0052,259000.0],["2001-07-03",9.001,9.0136,8.8661,8.8956,67400.0],["2001-07-05",8.8576,9.1443,8.8576,8.9082,85200.0],["2001-07-06",8.904,8.9588,8.7733,8.9377,195200.0],["2001-07-09",8.9377,8.9799,8.6215,8.7902,169600.0],["2001-07-10",8.7354,8.7354,8.5161,8.5414,734200.0],["2001-07-11",8.5414,8.6047,8.3222,8.5794,283000.0],["2001-07-12",8.533,8.5625,8.4107,8.4698,120200.0],["2001-07-13",8.474,8.7227,8.4107,8.4993,85200.0],["2001-07-16",8.5372,8.5372,7.9048,8.0229,307600.0],["2001-07-17",8.0229,8.1156,7.9301,8.0313,244600.0],["2001-07-18",7.9301,8.0102,7.8627,7.9048,300400.0],["2001-07-19",7.9681,8.0313,7.9048,8.0187,336000.0],["2001-07-20",7.9934,8.4487,7.9934,8.4065,202800.0],["2001-07-23",8.4234,8.5794,8.3896,8.4529,111600.0],["2001-07-24",8.3686,8.5203,8.3348,8.4149,201800.0],["2001-07-25",8.5161,8.8407,8.4065,8.7438,61000.0],["2001-07-26",8.6932,9.0642,8.592,8.9967,90800.0],["2001-07-27",9.0178,9.022,8.8534,9.0136,297200.0],["2001-07-30",9.022,9.1949,8.9714,9.0768,130600.0],["2001-07-31",9.0768,9.1907,9.022,9.0431,187000.0],["2001-08-01",9.1485,9.1907,9.0431,9.0473,57400.0],["2001-08-02",9.0431,9.0853,9.022,9.0515,73600.0],["2001-08-03",9.0853,9.1064,9.0052,9.0431,110200.0],["2001-08-06",9.1359,9.1359,9.022,9.0347,99400.0],["2001-08-07",8.9799,9.1148,8.9799,9.0642,60800.0],["2001-08-08",9.0136,9.178,8.5541,8.8956,115800.0],["2001-08-09",8.9588,8.9588,8.7438,8.8492,59400.0],["2001-08-10",8.8534,8.8871,8.5035,8.5962,259400.0],["2001-08-13",8.495,8.6004,8.3601,8.4065,239600.0],["2001-08-14",8.4529,8.5836,8.3264,8.4529,199400.0],["2001-08-15",8.4529,8.8534,8.3264,8.7058,271200.0],["2001-08-16",8.5456,8.9124,8.221,8.7269,223600.0],["2001-08-17",8.8112,8.8492,8.5372,8.5372,68800.0],["2001-08-20",8.4782,8.6932,8.4782,8.6004,344600.0],["2001-08-21",8.6342,8.6805,8.6004,8.6215,280400.0],["2001-08-22",8.6257,8.7438,8.6004,8.6679,325000.0],["2001-08-23",8.6257,8.6848,8.6004,8.6089,545400.0],["2001-08-24",8.6426,8.6426,8.4782,8.5077,384400.0],["2001-08-27",8.4951,8.6637,8.3686,8.3686,241800.0],["2001-08-28",8.4613,8.4613,8.1789,8.3138,165400.0],["2001-08-29",8.3686,8.3812,8.2843,8.3475,221600.0],["2001-08-30",8.28,8.3264,8.0735,8.0945,357200.0],["2001-08-31",8.0945,8.1746,8.0524,8.0945,374000.0],["2001-09-04",8.1156,8.436,8.0945,8.2885,285200.0],["2001-09-05",8.2927,8.4234,8.2463,8.28,178800.0],["2001-09-06",8.259,8.3854,8.0102,8.1451,788200.0],["2001-09-07",8.1451,8.1873,8.065,8.1409,197000.0],["2001-09-10",8.1493,8.2547,8.0903,8.1999,126800.0],["2001-09-17",8.221,8.3475,8.0313,8.1578,298600.0],["2001-09-18",8.2758,8.2758,8.0018,8.0144,146200.0],["2001-09-19",8.0102,8.1072,7.0827,7.5971,330800.0],["2001-09-20",7.5886,7.5886,7.2429,7.3568,134200.0],["2001-09-21",7.1502,7.753,7.1502,7.42,288800.0],["2001-09-24",7.7446,7.7657,6.7707,6.9141,453400.0],["2001-09-25",6.7876,6.834,6.4503,6.4714,776600.0],["2001-09-26",6.5136,6.5178,6.1552,6.2353,401200.0],["2001-09-27",6.2817,6.4082,6.1468,6.3239,118600.0],["2001-09-28",6.3365,6.7665,6.3365,6.7159,216600.0],["2001-10-01",6.6063,6.6949,6.1763,6.6949,149000.0],["2001-10-02",6.6148,6.775,6.3239,6.5768,189400.0],["2001-10-03",6.522,7.1417,6.463,6.9984,124800.0],["2001-10-04",7.049,7.5422,6.8761,7.4621,81000.0],["2001-10-05",7.3694,7.7362,7.0743,7.42,93800.0],["2001-10-08",7.5001,7.8837,7.3568,7.5591,113400.0],["2001-10-09",7.5423,7.8036,7.5423,7.7741,230400.0],["2001-10-10",7.8079,8.0313,7.5549,7.7994,226400.0],["2001-10-11",7.8247,7.9723,7.7362,7.9301,95600.0],["2001-10-12",7.7573,7.9891,7.6814,7.7994,160800.0],["2001-10-15",7.8079,8.0018,7.6729,8.0018,276800.0],["2001-10-16",7.9259,8.3222,7.8374,8.318,63400.0],["2001-10-17",8.3264,8.4318,7.9301,7.947,171200.0],["2001-10-18",8.0313,8.0313,7.7488,8.006,97800.0],["2001-10-19",7.947,8.495,7.7994,8.318,142400.0],["2001-10-22",8.2547,8.3095,8.0608,8.0861,151200.0],["2001-10-23",8.1072,8.3475,7.9048,8.0144,90000.0],["2001-10-24",8.0861,8.1957,7.9259,8.0945,122800.0],["2001-10-25",8.0229,8.6637,7.9849,8.6637,225200.0],["2001-10-26",8.4993,8.6426,8.3896,8.5288,99400.0],["2001-10-29",8.5583,8.9166,8.533,8.8112,274600.0],["2001-10-30",8.8112,8.8112,8.3053,8.4698,100600.0],["2001-10-31",8.3896,8.7986,8.3896,8.63,82800.0],["2001-11-01",8.63,8.7944,8.3939,8.7944,97400.0],["2001-11-02",8.7902,8.7902,8.3433,8.3475,117600.0],["2001-11-05",8.2379,8.2379,7.9807,7.9849,168800.0],["2001-11-06",7.9849,8.0229,7.7952,7.9681,584400.0],["2001-11-07",8.0061,8.1371,7.8201,8.0061,169400.0],["2001-11-08",7.9511,8.0949,7.9469,8.0737,134600.0],["2001-11-09",8.0315,8.264,7.9723,8.247,222600.0],["2001-11-12",8.0737,8.2386,7.9681,8.1202,59000.0],["2001-11-13",8.1329,8.171,8.0019,8.0315,137800.0],["2001-11-14",8.0484,8.1794,7.9934,8.023,368200.0],["2001-11-15",7.9892,7.9892,7.1649,7.2283,159200.0],["2001-11-16",7.2283,7.6806,7.203,7.6806,74000.0],["2001-11-19",7.6848,7.7652,7.203,7.5538,263600.0],["2001-11-20",7.5242,7.651,7.3129,7.3847,213200.0],["2001-11-21",7.4693,7.6764,7.2199,7.6764,63800.0],["2001-11-23",7.5623,7.8201,7.5031,7.8074,24400.0],["2001-11-26",7.613,7.8159,7.296,7.7821,113800.0],["2001-11-27",7.7271,8.023,7.6637,7.7863,100400.0],["2001-11-28",7.7144,7.7313,7.4312,7.4819,63800.0],["2001-11-29",7.4608,8.0526,7.3678,7.9934,210200.0],["2001-11-30",7.9723,8.0949,7.8835,8.0949,180800.0],["2001-12-03",8.0315,8.0822,7.8962,7.93,262000.0],["2001-12-04",7.8666,8.0526,7.8666,7.985,166800.0],["2001-12-05",8.0526,8.2597,7.9892,8.2555,274200.0],["2001-12-06",8.2132,8.2132,8.0315,8.0568,355200.0],["2001-12-07",7.9512,8.4499,7.9512,8.4499,178600.0],["2001-12-10",8.4077,8.4077,7.9681,7.9892,165800.0],["2001-12-11",8.0949,8.3485,7.9047,7.93,248000.0],["2001-12-12",8.0315,8.171,7.8751,8.0146,102600.0],["2001-12-13",8.0061,8.0949,7.4989,7.9047,239800.0],["2001-12-14",7.9512,8.0737,7.6933,8.0526,103200.0],["2001-12-17",8.0737,8.1498,7.7947,8.1329,165000.0],["2001-12-18",8.1498,8.2428,8.023,8.1583,185800.0],["2001-12-19",8.1583,8.4795,8.1583,8.4035,140400.0],["2001-12-20",8.3527,8.5387,8.3316,8.4795,225000.0],["2001-12-21",8.6571,8.6655,8.4246,8.581,426600.0],["2001-12-24",8.4626,8.7923,8.4626,8.5598,63200.0],["2001-12-26",8.6655,8.7923,8.5599,8.7923,89800.0],["2001-12-27",8.7332,8.7923,8.3908,8.7923,105600.0],["2001-12-28",8.7374,9.3841,8.7247,9.2404,291800.0],["2001-12-31",9.2404,9.3123,8.9572,8.9572,138800.0],["2002-01-02",9.0206,9.084,8.4542,9.0798,232000.0],["2002-01-03",9.0671,9.0798,8.6782,8.9022,117600.0],["2002-01-04",8.9276,9.2404,8.6486,8.8346,128600.0],["2002-01-07",8.7923,8.9192,8.6951,8.7247,62200.0],["2002-01-08",8.8262,8.9276,8.4542,8.9276,130600.0],["2002-01-09",8.8557,9.0291,8.5007,8.5176,115200.0],["2002-01-10",8.4964,8.7374,8.4373,8.5725,73000.0],["2002-01-11",8.4964,8.4964,8.1414,8.2217,76400.0],["2002-01-14",8.2005,8.3105,8.1076,8.2978,206400.0],["2002-01-15",8.3485,8.7247,7.9216,8.7247,254000.0],["2002-01-16",8.7247,8.7247,8.4499,8.4922,136200.0],["2002-01-17",8.5599,8.6655,8.264,8.4795,70000.0],["2002-01-18",8.5345,8.6655,8.2301,8.3316,68200.0],["2002-01-22",8.3485,8.4542,8.1794,8.395,249800.0],["2002-01-23",8.3992,8.7712,8.264,8.7712,106600.0],["2002-01-24",8.6698,8.7754,8.4415,8.6486,100000.0],["2002-01-25",8.7289,8.7289,8.5218,8.6867,165000.0],["2002-01-28",8.6655,8.6867,8.4204,8.5218,196600.0],["2002-01-29",8.433,8.4753,8.4161,8.4457,223400.0],["2002-01-30",8.4373,8.6613,8.3654,8.6402,304200.0],["2002-01-31",8.5852,8.7289,8.5007,8.7289,234400.0],["2002-02-01",8.6867,8.7712,8.4542,8.6233,237200.0],["2002-02-04",8.7416,8.7416,8.433,8.5007,129400.0],["2002-02-05",8.5091,8.7247,8.4542,8.6233,85200.0],["2002-02-06",8.5387,8.7332,8.526,8.6528,113800.0],["2002-02-07",8.7078,8.7078,8.4119,8.4288,172800.0],["2002-02-08",8.4119,8.5176,8.395,8.4711,197000.0],["2002-02-11",8.4711,8.7585,8.4711,8.5514,85800.0],["2002-02-12",8.7332,8.7332,8.5472,8.6655,212000.0],["2002-02-13",8.6233,8.6655,8.5345,8.6402,169000.0],["2002-02-14",8.6655,8.6655,8.5472,8.5472,230600.0],["2002-02-15",8.5176,8.5937,8.4838,8.5598,114600.0],["2002-02-19",8.5472,8.7289,8.5176,8.6021,198400.0],["2002-02-20",8.6233,8.7289,8.5387,8.6613,186600.0],["2002-02-21",8.6359,8.8092,8.6021,8.6021,465000.0],["2002-02-22",8.6021,8.8769,8.5599,8.8346,241600.0],["2002-02-25",8.8557,9.0882,8.805,9.0164,506400.0],["2002-02-26",9.0037,9.1728,8.9657,9.0629,379400.0],["2002-02-27",8.9826,9.3207,8.9826,9.2024,324400.0],["2002-02-28",9.2066,9.2785,9.0925,9.1728,347400.0],["2002-03-01",9.177,9.2573,9.1516,9.215,315600.0],["2002-03-04",9.1897,9.7857,9.1686,9.6082,387600.0],["2002-03-05",9.5786,9.828,9.5786,9.7857,286600.0],["2002-03-06",8.9614,9.4898,8.6021,8.6613,3481800.0],["2002-03-07",8.7712,8.9487,7.985,8.4542,4836200.0],["2002-03-08",8.4584,8.5345,8.1583,8.3823,2568600.0],["2002-03-11",8.357,8.5472,8.3062,8.3992,374200.0],["2002-03-12",8.3908,8.5134,8.3062,8.4246,299000.0],["2002-03-13",8.4246,8.7754,8.4161,8.6698,2186000.0],["2002-03-14",8.6655,8.7289,8.5176,8.7078,849000.0],["2002-03-15",8.6021,8.86,8.6021,8.7754,601800.0],["2002-03-18",8.8769,8.8769,8.7416,8.8727,98800.0],["2002-03-19",8.8431,8.9783,8.7712,8.8092,198000.0],["2002-03-20",8.8642,9.0121,8.7374,8.8727,531400.0],["2002-03-21",8.8473,9.0882,8.8346,8.9995,863000.0],["2002-03-22",9.0502,9.0502,8.8515,8.8515,198200.0],["2002-03-25",8.8219,9.0671,8.8219,8.9657,326400.0],["2002-03-26",8.991,9.1094,8.9149,9.0375,360800.0],["2002-03-27",9.0248,9.215,8.9826,9.0967,654400.0],["2002-03-28",9.084,9.177,8.9318,9.177,301400.0],["2002-04-01",8.9065,9.1939,8.8769,8.9741,325200.0],["2002-04-02",9.0882,9.3038,8.9445,9.2193,572200.0],["2002-04-03",9.2193,9.3207,9.0671,9.1263,329000.0],["2002-04-04",9.0882,9.1432,9.0164,9.0713,271000.0],["2002-04-05",9.0079,9.1897,8.9868,9.0882,427000.0],["2002-04-08",9.0882,9.5109,9.0882,9.2996,387000.0],["2002-04-09",9.2996,9.4095,9.0671,9.1981,266000.0],["2002-04-10",9.1516,9.456,9.1516,9.3376,193600.0],["2002-04-11",9.2193,9.3841,9.1812,9.1855,777200.0],["2002-04-12",9.232,9.2573,8.9699,9.1009,557400.0],["2002-04-15",9.139,9.4687,9.1178,9.4644,315800.0],["2002-04-16",9.4983,9.5321,9.2573,9.363,270200.0],["2002-04-17",9.4602,9.828,9.4475,9.7223,253400.0],["2002-04-18",9.7857,9.9337,9.7054,9.8914,399800.0],["2002-04-19",9.9125,9.9125,9.7519,9.8068,322000.0],["2002-04-22",9.7899,10.0097,9.7899,9.8745,369600.0],["2002-04-23",9.9548,10.2465,9.8237,10.0393,496600.0],["2002-04-24",10.1788,10.3141,9.9886,10.1366,447000.0],["2002-04-25",10.2253,10.3564,10.0351,10.2295,168000.0],["2002-04-26",10.145,10.3564,9.8956,9.9125,194600.0],["2002-04-29",9.9294,10.2465,9.8787,10.2465,222600.0],["2002-04-30",10.2591,10.2887,10.0351,10.2253,259800.0],["2002-05-01",10.145,10.3141,9.9717,10.2676,754400.0],["2002-05-02",10.2718,10.3733,10.1281,10.3564,423600.0],["2002-05-03",10.3564,10.5889,10.2549,10.5466,161200.0],["2002-05-06",10.5254,10.5804,10.0943,10.145,96600.0],["2002-05-07",10.1027,10.3564,10.052,10.1239,128400.0],["2002-05-08",10.3145,10.4204,10.1705,10.2171,119200.0],["2002-05-09",10.1662,10.5136,10.0307,10.1662,477000.0],["2002-05-10",10.1662,10.4543,10.0561,10.3568,198000.0],["2002-05-13",10.4204,10.5051,10.2552,10.467,163400.0],["2002-05-14",10.4204,10.5898,10.4204,10.5263,342400.0],["2002-05-15",10.5475,10.5898,10.2806,10.4077,362800.0],["2002-05-16",10.4458,10.5051,10.1493,10.3865,118400.0],["2002-05-17",10.4627,10.4627,10.0434,10.4331,131000.0],["2002-05-20",10.2509,10.3314,10.0942,10.2001,125800.0],["2002-05-21",10.2086,10.3568,10.0519,10.2637,133000.0],["2002-05-22",10.1239,10.2637,10.1239,10.1959,81600.0],["2002-05-23",10.1916,10.234,10.0095,10.234,192600.0],["2002-05-24",10.2128,10.2975,10.018,10.0434,167200.0],["2002-05-28",10.0392,10.2298,9.6706,10.0392,323400.0],["2002-05-29",10.0561,10.0561,9.7426,9.857,131200.0],["2002-05-30",9.8528,10.001,9.7892,9.9544,174200.0],["2002-05-31",9.9078,10.0942,9.8104,9.8104,152400.0],["2002-06-03",9.785,9.9544,9.5139,9.5563,113800.0],["2002-06-04",9.552,9.7215,9.4461,9.713,121400.0],["2002-06-05",9.641,9.6791,9.4461,9.6071,110800.0],["2002-06-06",9.6579,9.7045,9.2724,9.2724,131200.0],["2002-06-07",9.2555,9.8697,9.2216,9.6749,169400.0],["2002-06-10",9.5817,9.8189,9.2216,9.3953,591600.0],["2002-06-11",9.3953,9.6664,9.2894,9.3911,927800.0],["2002-06-12",9.3021,9.5308,9.2724,9.4842,355200.0],["2002-06-13",9.5266,9.7172,9.319,9.3995,95800.0],["2002-06-14",9.2725,9.8697,9.2725,9.6156,194600.0],["2002-06-17",9.6579,10.001,9.6579,10.001,206400.0],["2002-06-18",9.9417,10.1027,9.6452,10.0476,240400.0],["2002-06-19",10.0815,10.1239,9.7469,9.8612,174800.0],["2002-06-20",9.857,10.0476,9.857,9.8697,146000.0],["2002-06-21",10.0773,10.0985,9.6706,9.9841,218600.0],["2002-06-24",9.8697,10.162,9.8697,10.1154,297200.0],["2002-06-25",9.9629,10.1662,9.8697,9.9333,209800.0],["2002-06-26",9.8485,10.1239,9.6749,10.0307,1137400.0],["2002-06-27",9.9121,10.2086,9.7426,10.1874,254200.0],["2002-06-28",10.1239,10.5051,9.8104,10.1916,971800.0],["2002-07-01",10.0603,10.3696,9.9671,10.018,154400.0],["2002-07-02",10.2933,10.2975,9.7342,9.7342,102200.0],["2002-07-03",9.7469,9.9968,9.6156,9.8485,189600.0],["2002-07-05",9.8782,10.162,9.8146,10.162,55200.0],["2002-07-08",10.162,10.1705,9.6113,9.6113,113800.0],["2002-07-09",9.624,9.9502,9.6156,9.9333,88400.0],["2002-07-10",9.8485,10.0392,9.5563,9.7299,228600.0],["2002-07-11",9.7808,9.7892,9.2174,9.5605,175600.0],["2002-07-12",9.5732,9.7088,9.3953,9.3953,170000.0],["2002-07-15",9.4715,9.9671,9.1327,9.5054,240800.0],["2002-07-16",9.247,9.5012,9.1073,9.1496,436000.0],["2002-07-17",9.1496,9.5308,9.1115,9.4461,106600.0],["2002-07-18",9.2936,9.5308,9.1327,9.3148,160200.0],["2002-07-19",9.3148,9.4504,8.7853,8.7896,313200.0],["2002-07-22",8.8446,9.1073,8.5523,8.654,271800.0],["2002-07-23",8.6582,8.7641,8.2389,8.3871,184000.0],["2002-07-24",8.2262,8.8531,8.0483,8.8531,193200.0],["2002-07-25",8.5947,8.8319,8.4676,8.4719,148000.0],["2002-07-26",8.6413,8.9378,8.4634,8.9336,286600.0],["2002-07-29",8.9463,9.2047,8.8955,9.2004,176400.0],["2002-07-30",9.192,9.192,8.8955,9.103,166600.0],["2002-07-31",9.103,9.103,8.6413,8.7218,464400.0],["2002-08-01",8.726,9.0861,8.726,8.7896,465600.0],["2002-08-02",8.9378,8.9971,8.4295,8.4295,119200.0],["2002-08-05",8.3871,8.8404,8.3871,8.5057,247200.0],["2002-08-06",8.5989,9.0183,8.51,9.0183,128800.0],["2002-08-07",9.0183,9.0183,8.6413,8.8361,101000.0],["2002-08-08",8.8955,9.2979,8.7896,9.0776,333800.0],["2002-08-09",9.1369,9.3487,8.8955,9.2259,451200.0],["2002-08-12",9.1496,9.5732,9.0437,9.4927,123000.0],["2002-08-13",9.5605,9.6325,9.2725,9.2767,172600.0],["2002-08-14",9.4038,9.8189,9.3953,9.7384,235000.0],["2002-08-15",9.8231,10.1578,9.8189,10.1239,119200.0],["2002-08-16",10.1069,10.2552,9.8782,10.2298,148600.0],["2002-08-19",10.2213,10.378,10.0603,10.3272,101600.0],["2002-08-20",10.378,10.378,9.8909,9.8951,175600.0],["2002-08-21",9.9544,10.2637,9.8697,10.2171,105000.0],["2002-08-22",10.073,10.378,10.073,10.3357,129600.0],["2002-08-23",10.2933,10.467,10.2255,10.2764,110200.0],["2002-08-26",10.2764,10.378,10.1662,10.2425,264000.0],["2002-08-27",10.3314,10.4416,10.234,10.3653,120600.0],["2002-08-28",10.3992,10.3992,10.0476,10.0519,203600.0],["2002-08-29",10.0392,10.2467,9.9714,10.1408,335800.0],["2002-08-30",10.0815,10.3441,10.018,10.073,121800.0],["2002-09-03",10.073,10.234,9.9544,9.9544,486600.0],["2002-09-04",9.9587,10.1662,9.8867,9.9968,166400.0],["2002-09-05",9.9799,10.0688,9.874,9.874,318400.0],["2002-09-06",9.8782,10.2637,9.8782,10.1916,878400.0],["2002-09-09",10.1705,10.1916,9.9671,10.0603,487800.0],["2002-09-10",10.09,10.2467,9.9714,10.0264,259200.0],["2002-09-11",10.0222,10.2298,9.9799,10.0519,95400.0],["2002-09-12",10.0561,10.0561,9.8274,9.857,119200.0],["2002-09-13",9.8909,10.0603,9.8316,9.9544,152800.0],["2002-09-16",9.9544,9.9968,9.7892,9.8443,101800.0],["2002-09-17",9.8485,9.9756,9.7003,9.8062,150600.0],["2002-09-18",9.8062,10.1366,9.785,10.1239,175400.0],["2002-09-19",10.0392,10.162,9.8485,9.9671,148200.0],["2002-09-20",10.1662,10.2086,9.8274,9.8909,333600.0],["2002-09-23",9.8867,9.9544,9.641,9.8697,276800.0],["2002-09-24",9.8612,9.8612,9.6113,9.6113,267200.0],["2002-09-25",9.7257,9.9544,9.6622,9.9417,319200.0],["2002-09-26",9.9544,10.1662,9.9205,10.1662,258800.0],["2002-09-27",10.0603,10.2933,10.0349,10.0349,269400.0],["2002-09-30",10.1239,10.1789,9.8316,10.1239,275600.0],["2002-10-01",10.2086,10.3653,9.9799,10.3653,342000.0],["2002-10-02",10.2552,10.5898,10.2552,10.378,602800.0],["2002-10-03",10.3865,10.5898,10.3611,10.4839,408600.0],["2002-10-04",10.5051,10.5221,10.1705,10.2933,290800.0],["2002-10-07",10.3314,10.3314,9.9544,10.0349,103000.0],["2002-10-08",10.0349,10.1662,9.9205,10.0349,269000.0],["2002-10-09",9.9587,10.4204,9.9587,10.1874,393600.0],["2002-10-10",10.2128,10.2128,9.8782,9.9968,156000.0],["2002-10-11",9.9756,10.1662,9.9587,10.0434,205800.0],["2002-10-14",10.1281,10.5263,9.9629,10.4289,241400.0],["2002-10-15",10.4034,10.5729,10.378,10.5432,178400.0],["2002-10-16",10.4966,10.539,10.2086,10.2891,75800.0],["2002-10-17",10.4204,11.2252,10.4204,11.132,759000.0],["2002-10-18",10.9456,10.9456,10.611,10.7593,591600.0],["2002-10-21",10.7593,10.8228,10.6195,10.683,600800.0],["2002-10-22",10.5983,10.6534,9.8104,10.3526,372200.0],["2002-10-23",10.3611,10.8016,10.3611,10.8016,281400.0],["2002-10-24",10.7508,10.8016,10.6279,10.7127,520400.0],["2002-10-25",10.6703,10.6703,10.4161,10.4373,201800.0],["2002-10-28",10.4797,10.8059,10.2509,10.4161,214600.0],["2002-10-29",10.5517,10.5517,10.1112,10.306,246600.0],["2002-10-30",10.2086,10.7381,10.2086,10.7381,160400.0],["2002-10-31",10.6068,10.8016,10.5475,10.7338,262400.0],["2002-11-01",10.8016,10.8016,10.6322,10.8016,251400.0],["2002-11-04",10.8228,10.8228,10.5814,10.5983,141000.0],["2002-11-05",10.6025,10.6364,10.3145,10.5559,267800.0],["2002-11-06",10.331,10.853,10.331,10.7894,468600.0],["2002-11-07",10.8615,10.8658,10.4074,10.522,182400.0],["2002-11-08",10.6069,10.887,10.5262,10.7385,289800.0],["2002-11-11",10.5687,10.8658,10.5687,10.7512,292600.0],["2002-11-12",10.7172,10.9082,10.6323,10.7597,244000.0],["2002-11-13",10.5262,10.7766,10.4413,10.5559,243400.0],["2002-11-14",10.7172,10.7172,10.4541,10.7087,230000.0],["2002-11-15",10.7087,10.7724,10.4626,10.6451,89800.0],["2002-11-18",10.7809,10.7809,10.3989,10.6536,159200.0],["2002-11-19",10.7809,10.8233,10.4965,10.6111,116400.0],["2002-11-20",10.6111,10.9294,10.5941,10.8658,190200.0],["2002-11-21",10.8658,10.9846,10.7809,10.9846,180200.0],["2002-11-22",10.9804,11.0441,10.8446,11.0398,197200.0],["2002-11-25",10.9719,10.9761,10.8446,10.9294,213000.0],["2002-11-26",10.9294,10.9294,10.7384,10.7809,104600.0],["2002-11-27",10.7809,10.8233,10.7385,10.8233,133800.0],["2002-11-29",10.8446,10.8446,10.6748,10.7342,69600.0],["2002-12-02",10.7342,11.1204,10.7342,11.1162,285600.0],["2002-12-03",11.1332,11.2605,11.0356,11.1247,604000.0],["2002-12-04",11.078,11.2351,11.0143,11.0568,123200.0],["2002-12-05",11.078,11.1417,11.0016,11.0016,491200.0],["2002-12-06",10.9719,11.0525,10.9719,11.0356,196800.0],["2002-12-09",10.9719,11.3539,10.9719,11.2775,327400.0],["2002-12-10",11.2775,11.4982,11.1841,11.4176,551800.0],["2002-12-11",11.4388,11.4388,11.269,11.269,118600.0],["2002-12-12",11.3327,11.4558,11.1841,11.4176,281200.0],["2002-12-13",11.4515,11.6086,11.3327,11.46,197800.0],["2002-12-16",11.46,11.46,11.1417,11.235,221600.0],["2002-12-17",11.269,11.2902,10.7512,10.7809,331800.0],["2002-12-18",10.696,10.696,10.4456,10.5856,407000.0],["2002-12-19",10.5899,10.6069,10.3352,10.3564,271400.0],["2002-12-20",10.3989,10.7469,10.3565,10.5517,1631400.0],["2002-12-23",10.3989,10.9337,10.3989,10.9125,288000.0],["2002-12-24",10.8446,10.9295,10.7851,10.8148,151000.0],["2002-12-26",10.8361,10.8446,10.6323,10.679,103600.0],["2002-12-27",10.7172,10.7384,10.471,10.5474,90200.0],["2002-12-30",10.505,10.696,10.4413,10.6111,158200.0],["2002-12-31",10.6111,10.6748,10.4031,10.6111,405200.0],["2003-01-02",10.6111,10.9719,10.6111,10.887,439000.0],["2003-01-03",10.887,11.0143,10.8573,10.887,150800.0],["2003-01-06",10.8446,10.9889,10.7979,10.8318,153600.0],["2003-01-07",10.8233,10.8828,10.5899,10.8021,379400.0],["2003-01-08",10.8064,10.8064,10.4626,10.5262,162000.0],["2003-01-09",10.5687,10.8658,10.5687,10.8233,264200.0],["2003-01-10",10.8233,10.8446,10.6111,10.679,109000.0],["2003-01-13",10.679,10.7002,10.1782,10.1867,225000.0],["2003-01-14",10.1867,10.3395,10.1018,10.2928,266800.0],["2003-01-15",10.2928,10.5008,10.2376,10.4328,473000.0],["2003-01-16",10.4626,10.6536,10.3989,10.6536,172200.0],["2003-01-17",10.6111,10.6111,10.3946,10.5474,125400.0],["2003-01-21",10.5687,10.5687,10.2588,10.2588,102800.0],["2003-01-22",10.2716,10.3522,10.106,10.2631,200600.0],["2003-01-23",10.2673,10.7639,10.2503,10.7385,300000.0],["2003-01-24",10.696,10.7597,10.5644,10.5772,139600.0],["2003-01-27",10.5899,10.5899,10.106,10.1145,119600.0],["2003-01-28",10.157,10.5814,10.1442,10.4201,287000.0],["2003-01-29",10.3777,10.6536,10.3649,10.5177,299600.0],["2003-01-30",10.5474,10.6238,10.3267,10.3819,141200.0],["2003-01-31",10.3564,10.5687,10.314,10.4923,158400.0],["2003-02-03",10.4201,10.5262,10.3692,10.5262,232400.0],["2003-02-04",10.5644,10.8191,10.5644,10.7639,156800.0],["2003-02-05",10.8021,10.8233,10.6748,10.7639,150000.0],["2003-02-06",10.7639,10.8233,10.7045,10.7809,112000.0],["2003-02-07",10.7809,10.8403,10.7385,10.8233,190600.0],["2003-02-10",10.8233,10.9634,10.8148,10.8743,279200.0],["2003-02-11",10.887,10.9464,10.8021,10.8743,171800.0],["2003-02-12",10.9082,10.9082,10.7512,10.8233,199600.0],["2003-02-13",10.8233,10.8573,10.662,10.8446,180800.0],["2003-02-14",10.8446,10.9337,10.7172,10.8573,138600.0],["2003-02-18",10.8573,10.9931,10.7597,10.8021,165800.0],["2003-02-19",10.8021,10.9167,10.6536,10.7597,132400.0],["2003-02-20",10.7682,10.9719,10.7385,10.9167,115000.0],["2003-02-21",10.8446,11.1204,10.8446,11.0356,112400.0],["2003-02-24",11.0356,11.3878,11.0143,11.3666,183600.0],["2003-02-25",11.4558,11.5024,11.0992,11.2478,255400.0],["2003-02-26",11.2478,11.2605,11.1332,11.1841,301800.0],["2003-02-27",11.2266,11.3751,11.2053,11.3412,323800.0],["2003-02-28",11.3412,11.46,11.3072,11.3199,343600.0],["2003-03-03",11.3539,11.4388,11.269,11.3624,208000.0],["2003-03-04",11.3751,11.3836,11.2053,11.2053,204600.0],["2003-03-05",11.1417,11.2563,10.9422,11.112,321600.0],["2003-03-06",11.0992,11.2053,10.9592,11.2053,176600.0],["2003-03-07",11.1629,11.4176,11.1417,11.4176,148200.0],["2003-03-10",11.3963,11.5576,11.3539,11.3539,144400.0],["2003-03-11",11.3539,11.3963,11.1374,11.1629,163000.0],["2003-03-12",11.1629,11.1629,10.887,11.0143,103800.0],["2003-03-13",11.0568,11.1035,10.8573,10.9804,142600.0],["2003-03-14",11.0143,11.0653,10.9337,11.0313,135800.0],["2003-03-17",11.0058,11.0356,10.8191,10.8658,256000.0],["2003-03-18",10.8658,10.8658,10.6323,10.8446,188000.0],["2003-03-19",10.8021,10.8318,10.6536,10.713,189000.0],["2003-03-20",10.6748,10.8233,10.6493,10.7172,163800.0],["2003-03-21",10.7172,10.7172,10.505,10.6026,216200.0],["2003-03-24",10.5687,10.6026,10.4753,10.4965,93000.0],["2003-03-25",10.505,10.6111,10.4201,10.5687,211800.0],["2003-03-26",10.5474,10.5474,10.3225,10.331,148200.0],["2003-03-27",10.3564,10.6111,10.3352,10.6069,207000.0],["2003-03-28",10.6069,10.7384,10.5814,10.7342,151200.0],["2003-03-31",10.6536,10.7045,10.4838,10.6323,334800.0],["2003-04-01",10.6196,10.9889,10.6111,10.9889,216800.0],["2003-04-02",10.9931,10.9931,10.8361,10.8828,208200.0],["2003-04-03",10.9464,11.0101,10.7851,10.8021,163000.0],["2003-04-04",10.7724,10.8828,10.6748,10.6875,96800.0],["2003-04-07",10.7087,10.8785,10.7087,10.7894,98600.0],["2003-04-08",10.7894,10.7979,10.5475,10.5644,136800.0],["2003-04-09",10.5432,10.6536,10.4626,10.5644,196000.0],["2003-04-10",10.5687,10.6833,10.5305,10.6408,173200.0],["2003-04-11",10.7045,10.7554,10.4626,10.6408,103000.0],["2003-04-14",10.6536,10.8997,10.6536,10.8615,115600.0],["2003-04-15",10.8828,10.8912,10.6833,10.8912,120600.0],["2003-04-16",10.9167,10.9422,10.7894,10.9337,203000.0],["2003-04-17",11.0143,11.0313,10.9337,11.0143,143000.0],["2003-04-21",10.9931,11.0441,10.9125,11.0441,119400.0],["2003-04-22",11.0356,11.252,10.9931,11.2266,232600.0],["2003-04-23",11.1969,11.3115,11.0228,11.0695,140200.0],["2003-04-24",11.0356,11.1629,10.9804,10.9931,128800.0],["2003-04-25",11.0271,11.0992,10.9592,10.9592,94000.0],["2003-04-28",10.9846,11.1629,10.9719,10.9974,93000.0],["2003-04-29",10.9974,11.0058,10.7342,10.7342,207400.0],["2003-04-30",10.7469,10.9464,10.7469,10.8743,224000.0],["2003-05-01",10.853,11.0992,10.7597,11.0483,116800.0],["2003-05-02",11.1332,11.3496,11.1332,11.3454,186000.0],["2003-05-05",11.3666,11.4176,11.2435,11.3539,178600.0],["2003-05-06",11.3751,11.4897,11.3454,11.4558,156000.0],["2003-05-07",11.4558,11.5876,11.4558,11.5536,220400.0],["2003-05-08",11.5833,11.6471,11.4813,11.5025,435400.0],["2003-05-09",11.5238,11.5238,11.2261,11.358,356400.0],["2003-05-12",11.3537,11.3537,11.1411,11.3027,527600.0],["2003-05-13",11.2729,11.3665,11.2644,11.3665,324600.0],["2003-05-14",11.3495,11.409,11.2857,11.3409,170000.0],["2003-05-15",11.3537,11.3792,11.2814,11.375,138400.0],["2003-05-16",11.3112,11.3495,10.9497,10.9497,231400.0],["2003-05-19",11.0348,11.1581,10.9455,11.1198,348600.0],["2003-05-20",11.1198,11.1198,10.8647,10.971,320000.0],["2003-05-21",10.9667,11.46,10.9072,11.46,301600.0],["2003-05-22",11.4175,11.494,11.3324,11.4175,358200.0],["2003-05-23",11.375,11.4813,11.2729,11.409,141400.0],["2003-05-27",11.409,11.8087,11.409,11.7662,419400.0],["2003-05-28",11.8215,11.9278,11.7662,11.864,328600.0],["2003-05-29",11.8427,11.9278,11.813,11.8512,356600.0],["2003-05-30",11.9065,11.9278,11.7832,11.9065,365200.0],["2003-06-02",11.9065,12.0171,11.8427,11.9065,273400.0],["2003-06-03",11.8852,11.9065,11.7024,11.9065,326000.0],["2003-06-04",11.864,12.1531,11.8427,11.9278,267200.0],["2003-06-05",11.8852,12.0256,11.7407,11.9788,245400.0],["2003-06-06",11.9916,12.1531,11.9916,12.0723,272400.0],["2003-06-09",12.0723,12.0723,11.8427,11.8555,233200.0],["2003-06-10",11.8555,12.1446,11.8555,12.1404,191400.0],["2003-06-11",12.1404,12.6464,12.0979,12.6252,445000.0],["2003-06-12",12.6294,12.6507,12.3062,12.3275,400600.0],["2003-06-13",12.3317,12.3317,11.9065,12.0001,427400.0],["2003-06-16",12.0001,12.0553,11.8895,12.0553,252800.0],["2003-06-17",12.0298,12.0298,11.5663,11.6088,559000.0],["2003-06-18",11.5323,11.7237,11.5323,11.7237,280600.0],["2003-06-19",11.6726,11.6939,11.5025,11.5025,670000.0],["2003-06-20",11.5238,11.5918,11.4302,11.5238,130400.0],["2003-06-23",11.4813,11.4813,11.3537,11.443,152000.0],["2003-06-24",11.443,11.5451,11.3962,11.5025,137600.0],["2003-06-25",11.5451,11.6046,11.4217,11.5663,130800.0],["2003-06-26",11.5238,11.5408,11.3154,11.3962,191600.0],["2003-06-27",11.3537,11.5281,11.3324,11.3877,99000.0],["2003-06-30",11.4302,11.6514,11.3154,11.6088,542400.0],["2003-07-01",11.6599,11.6811,11.3665,11.5153,378800.0],["2003-07-02",11.6003,11.7364,11.5791,11.5876,416800.0],["2003-07-03",11.5961,11.7364,11.5961,11.6641,105800.0],["2003-07-07",11.7364,11.7364,11.4388,11.5068,225600.0],["2003-07-08",11.5663,11.6173,11.3962,11.6088,240800.0],["2003-07-09",11.6301,11.6301,11.3707,11.4728,428400.0],["2003-07-10",11.46,11.477,11.1326,11.3069,250400.0],["2003-07-11",11.4132,11.443,11.3324,11.443,183000.0],["2003-07-14",11.4728,11.5706,11.2687,11.2899,253400.0],["2003-07-15",11.3537,11.375,11.3239,11.3665,405200.0],["2003-07-16",11.3877,11.4302,11.2687,11.2729,290200.0],["2003-07-17",11.2729,11.2729,11.0518,11.056,339000.0],["2003-07-18",11.0773,11.3197,10.9923,11.3112,206600.0],["2003-07-21",11.3154,11.4005,11.1453,11.1453,127600.0],["2003-07-22",11.1624,11.2857,11.0901,11.2687,192800.0],["2003-07-23",11.3112,11.3112,11.0773,11.1751,347600.0],["2003-07-24",11.1538,11.4132,11.0305,11.0348,458000.0],["2003-07-25",11.0178,11.1411,10.9965,11.0773,142400.0],["2003-07-28",11.056,11.1836,11.0263,11.056,197000.0],["2003-07-29",11.0135,11.1198,10.7456,10.7584,326600.0],["2003-07-30",10.6393,10.8179,10.6096,10.7456,411600.0],["2003-07-31",10.7584,10.9923,10.7244,10.988,272400.0],["2003-08-01",10.9455,10.9455,10.5245,10.5968,279200.0],["2003-08-04",10.6095,10.6223,10.3969,10.4182,220000.0],["2003-08-05",10.4395,10.6223,10.4395,10.5968,172200.0],["2003-08-06",10.5883,10.7924,10.567,10.6946,202000.0],["2003-08-07",10.7286,10.8434,10.6351,10.7456,176800.0],["2003-08-08",10.7669,11.0178,10.7371,10.92,148200.0],["2003-08-11",10.9497,11.3282,10.9285,11.2729,279200.0],["2003-08-12",11.3112,11.4685,11.2261,11.4643,214000.0],["2003-08-13",11.4643,11.5238,11.3324,11.4813,203600.0],["2003-08-14",11.4813,11.6301,11.3792,11.5833,215400.0],["2003-08-15",11.6514,11.6514,11.46,11.46,101000.0],["2003-08-18",11.4387,11.8002,11.4387,11.8002,306400.0],["2003-08-19",11.8002,11.9065,11.7577,11.9065,355000.0],["2003-08-20",11.9065,11.9065,11.7194,11.8385,81800.0],["2003-08-21",11.864,11.9065,11.7789,11.8938,193600.0],["2003-08-22",11.8937,11.8937,11.6726,11.6811,150400.0],["2003-08-25",11.5876,11.6344,11.5663,11.6131,73600.0],["2003-08-26",11.6088,11.7364,11.409,11.6811,1412400.0],["2003-08-27",11.8087,11.8555,11.6896,11.7619,219200.0],["2003-08-28",11.8215,12.268,11.7534,12.268,483600.0],["2003-08-29",12.2254,12.2254,12.0341,12.0341,252400.0],["2003-09-02",12.0766,12.0894,11.9703,12.0553,248800.0],["2003-09-03",12.0553,12.0553,11.8852,11.9448,371000.0],["2003-09-04",11.9448,11.9703,11.7194,11.7534,312200.0],["2003-09-05",11.6896,11.7364,11.5068,11.5068,222400.0],["2003-09-08",11.5238,11.7151,11.5238,11.6854,191000.0],["2003-09-09",11.6514,11.6684,11.4685,11.5025,158800.0],["2003-09-10",11.5025,11.5238,11.3792,11.4813,210600.0],["2003-09-11",11.4813,11.5323,11.3792,11.4813,156600.0],["2003-09-12",11.4388,11.4388,11.3112,11.3324,121800.0],["2003-09-15",11.3324,11.3537,11.1623,11.2049,345600.0],["2003-09-16",11.2049,11.2899,11.1496,11.2261,151600.0],["2003-09-17",11.3324,11.3324,11.0858,11.1198,167000.0],["2003-09-18",11.0986,11.0986,10.8945,11.0263,175600.0],["2003-09-19",11.0305,11.1411,10.937,11.056,203000.0],["2003-09-22",11.0348,11.056,10.8647,11.005,157600.0],["2003-09-23",10.9072,11.0858,10.8222,11.073,160400.0],["2003-09-24",11.1156,11.3792,11.0986,11.1623,168400.0],["2003-09-25",11.1411,11.1411,10.7796,10.7796,198600.0],["2003-09-26",10.8647,10.8647,10.6308,10.6351,162000.0],["2003-09-29",10.5798,10.8009,10.567,10.8009,150000.0],["2003-09-30",10.7584,10.9965,10.6988,10.7669,143400.0],["2003-10-01",10.8009,11.2091,10.7456,11.1879,187600.0],["2003-10-02",11.1836,11.4685,11.1198,11.3835,265000.0],["2003-10-03",11.4685,11.4685,11.3027,11.4175,233800.0],["2003-10-06",11.4175,11.7449,11.3962,11.7449,203400.0],["2003-10-07",11.6726,11.7237,11.5536,11.5961,284200.0],["2003-10-08",11.5451,11.5663,11.2176,11.2474,243600.0],["2003-10-09",11.2687,11.4217,11.1581,11.1623,288600.0],["2003-10-10",11.1836,11.4175,11.1836,11.3537,677600.0],["2003-10-13",11.3324,11.4175,11.2687,11.4175,607400.0],["2003-10-14",11.375,11.4387,11.3112,11.4387,1045400.0],["2003-10-15",11.4728,11.494,11.3537,11.4387,471800.0],["2003-10-16",11.3962,11.477,11.2814,11.4387,242400.0],["2003-10-17",11.4813,11.5068,11.1879,11.2006,93600.0],["2003-10-20",11.2389,11.3792,11.2261,11.2729,85800.0],["2003-10-21",11.3324,11.46,11.2729,11.46,133400.0],["2003-10-22",11.3962,11.3962,11.1879,11.3877,243600.0],["2003-10-23",11.3835,11.3877,11.1879,11.2899,157400.0],["2003-10-24",11.2049,11.2091,11.056,11.056,99200.0],["2003-10-27",11.0986,11.1411,10.903,10.937,232200.0],["2003-10-28",10.971,11.2049,10.9242,11.2049,197000.0],["2003-10-29",11.2049,11.2899,11.056,11.056,184800.0],["2003-10-30",11.0986,11.2134,10.92,10.9625,77800.0],["2003-10-31",10.971,11.1198,10.9582,11.0986,512200.0],["2003-11-03",11.0645,11.3622,11.0645,11.2644,236200.0],["2003-11-04",11.2474,11.2516,10.971,10.971,116600.0],["2003-11-05",11.0136,11.1585,10.9497,11.0179,202400.0],["2003-11-06",11.0349,11.0349,10.6088,10.7707,577400.0],["2003-11-07",10.8006,11.1499,10.8006,11.0306,387400.0],["2003-11-10",11.069,11.069,10.8858,10.9071,315600.0],["2003-11-11",10.8858,10.9369,10.8091,10.9284,118200.0],["2003-11-12",10.971,11.0903,10.9284,11.0903,149600.0],["2003-11-13",11.0775,11.1712,10.971,11.0775,81200.0],["2003-11-14",11.0775,11.1116,10.9497,11.0136,298400.0],["2003-11-17",11.0136,11.0136,10.7494,10.9071,159000.0],["2003-11-18",10.9241,10.9667,10.66,10.7111,133000.0],["2003-11-19",10.7154,10.7367,10.6088,10.6088,172000.0],["2003-11-20",10.5662,10.5833,10.4171,10.5236,205200.0],["2003-11-21",10.5449,10.5449,10.4469,10.5023,186400.0],["2003-11-24",10.5023,10.6088,10.481,10.5875,195000.0],["2003-11-25",10.5875,10.8219,10.4938,10.8219,162200.0],["2003-11-26",10.8474,10.8645,10.677,10.8176,108400.0],["2003-11-28",10.856,11.0349,10.8304,10.9497,157200.0],["2003-12-01",10.9284,11.0349,10.9284,10.9923,518400.0],["2003-12-02",11.0136,11.1116,10.971,11.0605,235000.0],["2003-12-03",11.0775,11.1457,11.0306,11.0775,375600.0],["2003-12-04",11.1201,11.461,11.069,11.461,772200.0],["2003-12-05",11.5036,11.5036,11.2266,11.2948,170400.0],["2003-12-08",11.2948,11.5419,11.2948,11.5164,402400.0],["2003-12-09",11.4823,11.5121,11.3033,11.3459,315200.0],["2003-12-10",11.3331,11.3331,11.2266,11.2565,274000.0],["2003-12-11",11.282,11.3928,11.2437,11.3374,234600.0],["2003-12-12",11.3374,11.4354,11.3118,11.3971,184400.0],["2003-12-15",11.4823,11.5036,11.2522,11.2778,226600.0],["2003-12-16",11.3204,11.6271,11.2905,11.6058,458800.0],["2003-12-17",11.6314,11.674,11.4823,11.6527,361200.0],["2003-12-18",11.6953,12.0873,11.6569,12.0873,430600.0],["2003-12-19",12.0873,12.2492,11.9552,12.2492,571600.0],["2003-12-22",12.2023,12.2023,11.9041,12.1,121200.0],["2003-12-23",12.0361,12.1213,11.8913,12.0787,192800.0],["2003-12-24",12.0489,12.1341,12.0489,12.0873,48600.0],["2003-12-26",12.0873,12.198,12.0873,12.164,38400.0],["2003-12-29",12.1427,12.4196,12.1427,12.377,303000.0],["2003-12-30",12.377,12.4366,12.279,12.377,219800.0],["2003-12-31",12.3003,12.3472,12.1427,12.1427,239400.0],["2004-01-02",12.1853,12.3727,12.1086,12.3685,133400.0],["2004-01-05",12.4324,12.492,12.2492,12.4622,401800.0],["2004-01-06",12.3557,12.4665,12.3131,12.4196,282200.0],["2004-01-07",12.3557,12.4196,12.2364,12.377,357800.0],["2004-01-08",12.3983,12.4196,12.2279,12.2833,152200.0],["2004-01-09",12.262,12.5261,12.1171,12.3727,259200.0],["2004-01-12",12.4196,12.7391,12.3386,12.7008,263400.0],["2004-01-13",12.6113,12.688,12.5687,12.6539,175200.0],["2004-01-14",12.6837,12.7775,12.6454,12.7775,179600.0],["2004-01-15",12.7817,13.08,12.7817,12.8499,663600.0],["2004-01-16",12.9053,12.9266,12.769,12.7775,273800.0],["2004-01-20",12.8243,13.0715,12.786,12.9692,289800.0],["2004-01-21",12.9735,13.0076,12.8456,12.9436,205200.0],["2004-01-22",12.9862,13.0203,12.7519,12.7817,231800.0],["2004-01-23",12.786,12.9436,12.7391,12.9436,318800.0],["2004-01-26",12.9479,12.9522,12.8201,12.9309,194200.0],["2004-01-27",12.9394,12.9394,12.7732,12.8201,143400.0],["2004-01-28",12.8457,12.8584,12.6326,12.6667,223000.0],["2004-01-29",12.6667,12.7775,12.4494,12.4707,372800.0],["2004-01-30",12.5133,12.5133,12.2066,12.2279,202200.0],["2004-02-02",12.2492,12.4239,12.0787,12.2279,172200.0],["2004-02-03",12.2705,12.4111,12.164,12.164,121600.0],["2004-02-04",12.1853,12.2023,11.9381,11.9424,637800.0],["2004-02-05",12.0489,12.164,11.8188,12.0021,431400.0],["2004-02-06",12.0234,12.2236,11.9722,12.1214,91200.0],["2004-02-09",12.1554,12.3131,12.1427,12.2193,232400.0],["2004-02-10",12.2705,12.6497,12.2705,12.6113,179200.0],["2004-02-11",12.6326,12.7775,12.6284,12.7604,61000.0],["2004-02-12",12.7817,12.8627,12.7178,12.7519,107800.0],["2004-02-13",12.7477,12.7604,12.5474,12.5474,150800.0],["2004-02-17",12.6326,12.8883,12.6326,12.8883,151000.0],["2004-02-18",12.884,12.8883,12.6284,12.6284,114000.0],["2004-02-19",12.671,12.7604,12.6198,12.6241,146600.0],["2004-02-20",12.6752,12.7519,12.5602,12.688,123200.0],["2004-02-23",12.688,12.7519,12.6624,12.6965,211000.0],["2004-02-24",12.6752,12.803,12.6752,12.7817,125000.0],["2004-02-25",12.7732,12.9479,12.7519,12.9479,140200.0],["2004-02-26",12.9479,13.0757,12.9053,13.0246,163600.0],["2004-02-27",13.0246,13.2078,13.0246,13.1652,230800.0],["2004-03-01",13.1652,13.8725,13.1652,13.7489,376000.0],["2004-03-02",13.7489,14.1622,13.7489,14.1622,481400.0],["2004-03-03",14.209,14.209,13.9236,14.0471,382800.0],["2004-03-04",14.0471,14.1281,13.8554,14.1281,382200.0],["2004-03-05",14.1025,14.29,14.1025,14.1494,180600.0],["2004-03-08",14.1664,14.3155,14.1068,14.1877,150000.0],["2004-03-09",14.1877,14.2687,14.1068,14.2687,198200.0],["2004-03-10",14.2687,14.3582,14.1537,14.2005,276200.0],["2004-03-11",14.1451,14.2729,13.9832,14.1281,193200.0],["2004-03-12",14.1664,14.4221,13.996,14.4178,335400.0],["2004-03-15",14.4221,14.4775,14.2133,14.2942,211400.0],["2004-03-16",14.3795,14.3922,14.1323,14.175,135800.0],["2004-03-17",14.2729,14.4732,14.2516,14.4732,214200.0],["2004-03-18",14.4221,14.5456,14.4008,14.5115,144400.0],["2004-03-19",14.5286,14.5286,14.1963,14.209,150800.0],["2004-03-22",14.209,14.2133,14.0045,14.077,253600.0],["2004-03-23",14.1025,14.1281,13.9065,14.0173,232000.0],["2004-03-24",14.0386,14.0684,13.6935,13.6935,347000.0],["2004-03-25",13.6935,13.8426,13.6765,13.7446,267400.0],["2004-03-26",13.7404,13.9321,13.7276,13.8128,281400.0],["2004-03-29",13.898,13.9577,13.783,13.9236,448800.0],["2004-03-30",13.9193,14.1281,13.9193,14.0599,437400.0],["2004-03-31",14.0599,14.4434,14.0386,14.2431,429000.0],["2004-04-01",14.2942,14.3496,14.111,14.1153,236600.0],["2004-04-02",14.1238,14.3496,14.1238,14.1664,342200.0],["2004-04-05",14.1835,14.405,14.1792,14.3795,472200.0],["2004-04-06",14.3156,14.4008,14.2346,14.3709,346800.0],["2004-04-07",14.3795,14.6564,14.3411,14.4434,332400.0],["2004-04-08",14.5073,14.5882,14.4647,14.4647,543600.0],["2004-04-12",14.5371,14.9035,14.5371,14.7842,344600.0],["2004-04-13",14.8268,14.8865,14.5712,14.6905,324800.0],["2004-04-14",14.6351,14.7842,14.5541,14.7842,247600.0],["2004-04-15",14.8907,15.1336,14.8779,14.9291,449800.0],["2004-04-16",15.0612,15.3296,15.0569,15.1719,195800.0],["2004-04-19",15.2018,15.2231,15.0825,15.0825,200200.0],["2004-04-20",14.912,15.0824,14.8865,14.993,478600.0],["2004-04-21",14.993,15.1208,14.8737,15.0825,143800.0],["2004-04-22",15.0867,15.2912,15.0825,15.1719,192600.0],["2004-04-23",15.2103,15.2103,14.9972,15.1038,241400.0],["2004-04-26",15.1677,15.2657,15.1293,15.2103,103800.0],["2004-04-27",15.2529,15.5085,15.2529,15.4318,177800.0],["2004-04-28",15.5383,15.5639,15.2955,15.4872,346600.0],["2004-04-29",15.5511,15.5554,15.1123,15.2358,730400.0],["2004-04-30",15.1464,15.419,15.0825,15.402,459000.0],["2004-05-03",15.402,15.4489,14.9248,14.9248,626000.0],["2004-05-04",14.8737,15.0739,14.8737,14.9972,258000.0],["2004-05-05",14.9972,14.9972,14.8906,14.8906,491400.0],["2004-05-06",14.8906,15.0058,14.7583,14.9503,372200.0],["2004-05-07",14.8479,14.9546,14.6772,14.7412,470200.0],["2004-05-10",14.7412,14.7412,13.9733,13.9733,904000.0],["2004-05-11",13.9775,14.1311,13.9775,14.0074,417000.0],["2004-05-12",14.0117,14.1653,13.9647,14.0799,360800.0],["2004-05-13",14.0799,14.1738,13.8666,13.8879,238600.0],["2004-05-14",13.8922,14.3359,13.8879,14.1311,171000.0],["2004-05-17",14.1311,14.2932,14.097,14.1396,205200.0],["2004-05-18",14.2079,14.2079,14.0628,14.0799,253600.0],["2004-05-19",14.0842,14.1823,13.7812,13.8367,179200.0],["2004-05-20",13.8794,14.0799,13.8709,14.0031,148400.0],["2004-05-21",14.0586,14.0586,13.5679,13.6532,329600.0],["2004-05-24",13.5893,14.161,13.5893,14.1226,186800.0],["2004-05-25",14.1439,14.5919,14.1439,14.5919,183200.0],["2004-05-26",14.5706,14.5919,14.0159,14.1652,291200.0],["2004-05-27",14.1439,14.2122,13.9946,14.0159,346800.0],["2004-05-28",14.0287,14.0799,13.8709,13.8709,178200.0],["2004-06-01",13.7642,14.2804,13.7642,14.2292,474200.0],["2004-06-02",14.2719,14.3231,14.1908,14.2122,187800.0],["2004-06-03",14.225,14.3914,13.9349,13.9519,358200.0],["2004-06-04",14.0372,14.0756,13.858,13.858,215400.0],["2004-06-07",13.9007,14.4639,13.8453,14.4639,395800.0],["2004-06-08",14.3999,14.5791,14.3188,14.3487,157400.0],["2004-06-09",14.3786,14.3999,14.2079,14.2548,216400.0],["2004-06-10",14.3188,14.8266,14.3188,14.6132,307000.0],["2004-06-14",14.5492,14.7626,14.4682,14.5279,240600.0],["2004-06-15",14.6132,14.993,14.6132,14.929,243800.0],["2004-06-16",14.9332,15.33,14.8991,15.2788,236600.0],["2004-06-17",15.1978,15.33,15.138,15.2362,190400.0],["2004-06-18",15.2746,15.3172,15.0612,15.0612,404200.0],["2004-06-21",15.1039,15.2191,14.993,15.2063,182200.0],["2004-06-22",15.1636,15.4452,15.0826,15.4452,223000.0],["2004-06-23",15.3812,15.458,14.993,15.4239,430800.0],["2004-06-24",15.3812,15.8676,15.3812,15.6927,406800.0],["2004-06-25",15.7055,15.7866,15.2276,15.3386,487200.0],["2004-06-28",15.3172,15.3172,15.0442,15.1423,247800.0],["2004-06-29",15.1252,15.2618,15.0058,15.1508,343400.0],["2004-06-30",15.1679,15.2234,15.0612,15.2106,407200.0],["2004-07-01",15.1892,15.2703,15.1466,15.1466,396200.0],["2004-07-02",15.1551,15.2959,15.1252,15.2319,346800.0],["2004-07-06",15.2106,15.3471,15.1892,15.2618,313600.0],["2004-07-07",15.2618,15.2831,15.0527,15.1167,366800.0],["2004-07-08",15.121,15.1679,15.0143,15.0868,358400.0],["2004-07-09",15.0868,15.2916,14.9759,15.2916,179600.0],["2004-07-12",15.2532,15.3044,15.138,15.249,159000.0],["2004-07-13",15.1466,15.1978,15.057,15.1722,162600.0],["2004-07-14",15.138,15.2959,15.1124,15.2404,188400.0],["2004-07-15",15.2191,15.3172,15.1466,15.1466,235600.0],["2004-07-16",15.1679,15.4666,15.0783,15.3471,257400.0],["2004-07-19",14.9332,15.0314,14.5108,15.0314,1154400.0],["2004-07-20",15.0314,15.0314,14.7839,14.9332,523400.0],["2004-07-21",14.9332,14.9887,14.3573,14.3615,499400.0],["2004-07-22",14.3743,14.4298,14.1652,14.2932,452600.0],["2004-07-23",14.2506,14.3487,14.1439,14.3146,277800.0],["2004-07-26",14.2932,14.3786,14.1012,14.1012,467800.0],["2004-07-27",14.1012,14.4212,14.0927,14.3146,286200.0],["2004-07-28",14.2719,14.4596,14.1951,14.3999,233000.0],["2004-07-29",14.4212,14.6047,14.2634,14.6047,237600.0],["2004-07-30",14.6346,14.7071,14.5578,14.6389,152200.0],["2004-08-02",14.5492,14.8052,14.4084,14.7284,312200.0],["2004-08-03",14.7711,15.0143,14.7498,14.9418,270600.0],["2004-08-04",14.8394,14.8394,14.2932,14.3359,429200.0],["2004-08-05",14.3402,14.3828,13.8453,14.0799,626200.0],["2004-08-06",14.0031,14.0287,13.5722,13.6874,397600.0],["2004-08-09",13.6746,14.1439,13.6746,14.0714,349600.0],["2004-08-10",14.0714,14.1695,13.8837,13.9818,229400.0],["2004-08-11",13.986,13.986,13.5509,13.7386,454200.0],["2004-08-12",13.73,13.8794,13.6532,13.6532,639600.0],["2004-08-13",13.7173,14.1695,13.7173,13.9135,439000.0],["2004-08-16",13.9519,14.2719,13.8708,13.9562,413600.0],["2004-08-17",13.9519,13.9562,13.5679,13.6789,487200.0],["2004-08-18",13.6831,14.2719,13.6746,14.2634,402000.0],["2004-08-19",14.2634,14.4084,14.2079,14.3914,346800.0],["2004-08-20",14.4127,14.7668,14.3914,14.6346,358800.0],["2004-08-23",14.6772,14.6858,14.2549,14.2719,341200.0],["2004-08-24",14.1866,14.2932,14.0628,14.2762,288400.0],["2004-08-25",14.2932,14.3359,14.1652,14.225,192400.0],["2004-08-26",14.2335,14.3914,14.0373,14.3615,229600.0],["2004-08-27",14.3615,14.5322,14.3061,14.5194,216800.0],["2004-08-30",14.5322,14.6559,14.4511,14.498,327000.0],["2004-08-31",14.5279,14.8863,14.5279,14.8863,127800.0],["2004-09-01",14.8863,15.1039,14.8479,15.1039,260000.0],["2004-09-02",15.138,15.266,15.0612,15.249,196000.0],["2004-09-03",15.3386,15.3386,15.1082,15.2532,157200.0],["2004-09-07",15.1764,15.3215,15.1252,15.266,234800.0],["2004-09-08",15.2746,15.569,15.2148,15.5476,337400.0],["2004-09-09",15.5476,15.8932,15.4452,15.8506,271800.0],["2004-09-10",15.7866,15.8932,15.6714,15.7951,248200.0],["2004-09-13",15.8932,16.0468,15.8719,15.9487,175600.0],["2004-09-14",15.9444,16.1236,15.9444,16.0852,239800.0],["2004-09-15",16.0426,16.0426,15.6842,15.7226,290600.0],["2004-09-16",15.7866,15.9999,15.7439,15.9999,131800.0],["2004-09-17",16.1194,16.1663,15.9018,16.0554,214600.0],["2004-09-20",16.0938,16.4266,16.081,16.3668,292800.0],["2004-09-21",16.3668,16.8063,16.2687,16.8063,315800.0],["2004-09-22",16.6996,16.7551,16.5076,16.5076,240600.0],["2004-09-23",16.5546,16.6783,16.3583,16.5588,344400.0],["2004-09-24",16.5759,16.7295,16.4991,16.5844,363400.0],["2004-09-27",16.61,16.674,16.4223,16.4223,711400.0],["2004-09-28",16.4394,16.8063,16.4394,16.8063,378200.0],["2004-09-29",16.8063,16.8746,16.6399,16.8362,329800.0],["2004-09-30",16.7252,17.122,16.7124,16.9855,291200.0],["2004-10-01",17.4506,17.4506,16.9556,17.105,524400.0],["2004-10-04",17.1946,17.2756,17.058,17.2244,262600.0],["2004-10-05",17.2884,17.5786,17.2884,17.361,214000.0],["2004-10-06",17.4463,17.7066,17.425,17.6511,282800.0],["2004-10-07",17.698,17.9199,17.1263,17.1263,392200.0],["2004-10-08",17.169,17.3354,17.0708,17.1306,284200.0],["2004-10-11",17.2159,17.3183,16.9898,17.2372,227800.0],["2004-10-12",17.2372,17.4463,16.9727,16.9727,201200.0],["2004-10-13",16.977,16.977,16.2516,16.3156,336800.0],["2004-10-14",16.3626,16.6399,16.3626,16.5204,282000.0],["2004-10-15",16.5546,16.657,16.4095,16.5759,200000.0],["2004-10-18",16.5802,16.657,15.9914,15.9914,488000.0],["2004-10-19",16.0639,16.098,15.8378,15.9572,418800.0],["2004-10-20",15.9871,16.5503,15.9743,16.5503,243400.0],["2004-10-21",16.593,17.058,16.4266,17.058,290400.0],["2004-10-22",17.0666,17.2543,16.8746,16.8746,318800.0],["2004-10-25",16.9044,17.1604,16.8532,17.041,279200.0],["2004-10-26",17.0623,17.1946,16.866,17.1519,310200.0],["2004-10-27",17.1903,17.4164,16.6996,17.041,264200.0],["2004-10-28",17.041,17.041,16.5119,16.6186,309800.0],["2004-10-29",16.6442,16.8788,16.5375,16.8234,159800.0],["2004-11-01",16.8916,17.0111,16.5588,16.6399,364800.0],["2004-11-02",16.6612,16.6954,16.1279,16.1834,292600.0],["2004-11-03",16.3115,16.632,16.1962,16.632,315800.0],["2004-11-04",16.6619,16.8712,16.4739,16.7601,318200.0],["2004-11-05",16.8328,16.8926,16.397,16.5807,355400.0],["2004-11-08",16.5807,16.6619,16.115,16.2945,438400.0],["2004-11-09",16.2945,16.2945,16.0937,16.1919,220200.0],["2004-11-10",16.2047,16.8071,15.9868,16.6533,864800.0],["2004-11-11",16.6576,16.6875,16.2133,16.4269,269200.0],["2004-11-12",16.491,16.8199,16.4568,16.7687,165400.0],["2004-11-15",16.7729,16.8028,16.4482,16.6234,378200.0],["2004-11-16",16.6405,16.7729,16.4653,16.4653,307000.0],["2004-11-17",16.5337,16.7986,16.5337,16.6576,245000.0],["2004-11-18",16.726,16.726,16.3543,16.4354,361400.0],["2004-11-19",16.4397,16.8968,16.4183,16.6405,364000.0],["2004-11-22",16.7046,17.1745,16.7046,17.1745,327800.0],["2004-11-23",17.1745,17.512,17.025,17.4864,437400.0],["2004-11-24",17.512,17.8795,17.3113,17.8197,309400.0],["2004-11-26",17.9051,18.1443,17.8709,18.076,142400.0],["2004-11-29",18.1828,18.2298,17.7769,18.1572,361800.0],["2004-11-30",18.1743,18.3708,18.0931,18.3665,332800.0],["2004-12-01",18.1572,18.3622,17.6445,17.6445,380200.0],["2004-12-02",17.5291,17.5719,16.8584,17.1532,304400.0],["2004-12-03",17.0891,17.5334,16.9908,17.4522,206800.0],["2004-12-06",17.5377,17.5505,17.2557,17.3326,281400.0],["2004-12-07",17.3882,17.4907,16.8114,16.8456,998400.0],["2004-12-08",16.8413,16.9566,16.6234,16.8797,471600.0],["2004-12-09",16.8968,16.9951,16.6704,16.8328,209200.0],["2004-12-10",16.8968,16.9567,16.7131,16.8285,280600.0],["2004-12-13",16.884,17.1703,16.884,17.1617,254200.0],["2004-12-14",17.2173,17.3454,17.1404,17.3454,227600.0],["2004-12-15",17.3412,17.465,17.1104,17.465,387000.0],["2004-12-16",17.6359,17.6359,17.072,17.1745,544400.0],["2004-12-17",17.1831,17.5505,17.1318,17.5249,409200.0],["2004-12-20",17.5548,17.7428,17.5035,17.6189,228400.0],["2004-12-21",17.6872,17.8581,17.5505,17.8453,258000.0],["2004-12-22",17.8453,17.8581,17.4437,17.6146,198200.0],["2004-12-23",17.6957,17.8111,17.653,17.6957,117000.0],["2004-12-27",17.7,17.7214,17.3924,17.4522,312800.0],["2004-12-28",17.4992,18.1102,17.495,17.6658,241800.0],["2004-12-29",17.7299,17.8966,17.6018,17.8154,263200.0],["2004-12-30",17.7214,17.7427,17.6189,17.7342,210800.0],["2004-12-31",17.7342,17.8624,17.6445,17.8325,181800.0],["2005-01-03",17.8068,17.8068,17.2044,17.3112,454000.0],["2005-01-04",17.2643,17.4907,17.0891,17.0934,284800.0],["2005-01-05",17.1318,17.2173,16.7217,16.7217,343800.0],["2005-01-06",16.7729,17.3753,16.7601,17.0891,302000.0],["2005-01-07",17.1275,17.1275,16.6191,16.7815,338400.0],["2005-01-10",16.7815,17.4437,16.7815,17.3454,575600.0],["2005-01-11",17.2813,17.5761,17.1318,17.4864,373000.0],["2005-01-12",17.4821,18.1529,17.3924,18.1144,577800.0],["2005-01-13",18.1401,18.8108,18.1358,18.4648,719000.0],["2005-01-14",18.4989,18.6656,18.2982,18.3494,424400.0],["2005-01-18",18.3836,18.6228,18.358,18.469,374800.0],["2005-01-19",18.4733,18.5118,18.0717,18.1358,335600.0],["2005-01-20",18.1187,18.3281,17.8538,18.217,223000.0],["2005-01-21",18.2469,18.5331,18.1572,18.2042,303600.0],["2005-01-24",18.264,18.6485,18.264,18.4562,286000.0],["2005-01-25",18.563,18.6271,18.1871,18.3793,219000.0],["2005-01-26",18.3708,18.3921,18.0931,18.3067,414400.0],["2005-01-27",18.3281,18.6698,18.2853,18.5331,307400.0],["2005-01-28",18.5331,18.5331,18.0461,18.1529,531600.0],["2005-01-31",18.1529,18.4349,18.0375,18.375,438600.0],["2005-02-01",18.4349,18.6912,18.4135,18.5844,365800.0],["2005-02-02",18.5844,19.0757,18.5588,19.0757,546600.0],["2005-02-03",19.0757,19.1227,18.7339,19.1227,504000.0],["2005-02-04",19.1355,19.3064,19.0116,19.3021,297000.0],["2005-02-07",19.6525,19.9088,19.6226,19.8874,1036200.0],["2005-02-08",19.8874,20.1352,19.7721,20.0156,338400.0],["2005-02-09",20.0199,20.1908,19.8105,20.101,368400.0],["2005-02-10",20.1651,21.6391,20.1139,21.1349,1137200.0],["2005-02-11",20.9854,21.3144,20.6992,21.0837,482600.0],["2005-02-14",21.1264,21.3485,20.8359,21.0837,328200.0],["2005-02-15",21.1093,21.1905,20.7718,21.0751,222400.0],["2005-02-16",21.0922,21.3614,21.0495,21.3144,372400.0],["2005-02-17",21.3144,21.3571,20.8444,20.8572,327800.0],["2005-02-18",20.9555,21.34,20.9128,21.1905,530200.0],["2005-02-22",21.3186,21.6775,21.2332,21.4554,709400.0],["2005-02-23",21.4596,21.7715,21.387,21.4254,480400.0],["2005-02-24",21.5323,21.7929,21.2118,21.6177,479800.0],["2005-02-25",21.9168,22.2329,21.481,21.6732,1094800.0],["2005-02-28",21.7672,22.2158,21.1947,21.7373,886000.0],["2005-03-01",21.7416,21.9381,21.3315,21.4425,481000.0],["2005-03-02",21.4596,21.7672,21.3571,21.4724,462800.0],["2005-03-03",21.575,22.344,21.5493,22.1945,509600.0],["2005-03-04",22.3013,22.8353,22.0022,22.8353,508200.0],["2005-03-07",22.7285,22.7285,22.1432,22.3013,326800.0],["2005-03-08",22.4081,22.4337,22.1774,22.2073,436600.0],["2005-03-09",22.2628,22.5576,21.7331,21.7672,340000.0],["2005-03-10",21.6818,21.6818,20.8017,21.199,1275200.0],["2005-03-11",21.4682,21.9168,21.3571,21.7202,598400.0],["2005-03-14",21.7843,21.9467,21.5152,21.8399,318600.0],["2005-03-15",21.9168,21.9766,21.1777,21.34,2368800.0],["2005-03-16",21.34,21.8527,21.2375,21.4853,376400.0],["2005-03-17",21.6818,22.2543,21.6818,22.2158,683200.0],["2005-03-18",22.3568,22.5063,22.1859,22.5063,495400.0],["2005-03-21",22.3867,22.3953,21.9381,22.0492,241000.0],["2005-03-22",22.1304,22.4038,21.7886,21.8484,444000.0],["2005-03-23",21.7886,21.7886,20.9598,21.1136,551200.0],["2005-03-24",21.2375,21.5066,20.8957,20.9598,429000.0],["2005-03-28",21.0025,21.4468,21.0025,21.2503,502600.0],["2005-03-29",21.2802,21.6433,20.9299,21.0025,328600.0],["2005-03-30",20.9341,21.2076,20.6436,21.0666,418200.0],["2005-03-31",21.2546,21.6818,21.0324,21.3827,586400.0],["2005-04-01",21.9595,22.1816,21.481,21.9424,486500.0],["2005-04-04",22.156,22.6089,21.7886,22.2244,737200.0],["2005-04-05",22.2244,22.438,22.0449,22.0962,573500.0],["2005-04-06",22.0278,22.4209,21.9082,22.0962,371200.0],["2005-04-07",22.3867,22.4123,21.7373,22.0107,338900.0],["2005-04-08",21.9168,22.0449,21.2417,21.3272,274200.0],["2005-04-11",21.3186,21.4468,20.8658,21.1819,315600.0],["2005-04-12",21.1905,21.4041,20.7632,21.0538,463800.0],["2005-04-13",21.0538,21.0538,20.1651,20.1737,764800.0],["2005-04-14",20.3189,20.5582,19.8233,19.8233,603200.0],["2005-04-15",19.8832,19.8832,19.0372,19.191,575100.0],["2005-04-18",19.2936,19.6183,18.8407,19.6183,344700.0],["2005-04-19",19.9942,20.2933,19.6525,19.8575,563500.0],["2005-04-20",19.9003,20.0284,19.3449,19.3449,433900.0],["2005-04-21",19.6183,19.943,19.3278,19.8832,318500.0],["2005-04-22",19.8832,20.1309,19.5243,19.9515,284100.0],["2005-04-25",20.148,20.3104,19.9088,20.0797,359100.0],["2005-04-26",19.9942,20.1822,19.5926,19.7294,386400.0],["2005-04-27",19.6097,19.6525,19.0714,19.2338,313400.0],["2005-04-28",18.986,19.097,18.6186,18.6186,381100.0],["2005-04-29",18.798,18.8664,18.3366,18.5417,416400.0],["2005-05-02",18.3708,19.3363,18.3708,19.268,292200.0],["2005-05-03",19.268,19.3534,18.5588,18.798,494300.0],["2005-05-04",18.7124,19.5259,18.5839,19.5259,500600.0],["2005-05-05",19.8257,20.1254,19.3975,19.603,431700.0],["2005-05-06",19.9113,19.9627,19.6972,19.7229,235900.0],["2005-05-09",19.7058,20.0227,19.6972,20.0227,296900.0],["2005-05-10",20.0227,20.331,19.7743,19.997,433600.0],["2005-05-11",19.8257,20.4594,19.8257,20.331,505700.0],["2005-05-12",20.2453,20.4423,19.406,19.6116,615500.0],["2005-05-13",19.6116,19.7315,19.3033,19.6544,510300.0],["2005-05-16",19.5259,20.3566,19.3547,20.2624,702800.0],["2005-05-17",20.2624,21.1531,20.2196,21.0589,681700.0],["2005-05-18",21.273,21.41,20.9818,21.3073,492700.0],["2005-05-19",21.3073,21.607,21.2216,21.5042,419700.0],["2005-05-20",21.607,21.607,21.2302,21.547,311500.0],["2005-05-23",21.5984,21.8211,21.4357,21.7355,373600.0],["2005-05-24",21.6926,22.138,21.5385,22.1123,403300.0],["2005-05-25",22.1294,22.2664,21.881,22.1465,343100.0],["2005-05-26",22.1893,22.2664,22.0609,22.138,338900.0],["2005-05-27",21.9667,22.4206,21.881,22.4206,396700.0],["2005-05-31",22.2664,22.3521,21.8982,22.2835,346800.0],["2005-06-01",22.4377,22.8916,22.4377,22.8916,269500.0],["2005-06-02",22.7974,22.9944,22.275,22.8145,192900.0],["2005-06-03",22.9002,23.08,22.6518,22.9772,345000.0],["2005-06-06",23.1143,23.2513,22.7374,23.0372,341500.0],["2005-06-07",23.0372,23.2855,22.6175,22.6175,283800.0],["2005-06-08",22.609,23.217,22.5919,22.7118,214600.0],["2005-06-09",22.9002,23.4568,22.609,23.4397,1288700.0],["2005-06-10",23.5082,23.6367,23.2513,23.4483,176500.0],["2005-06-13",23.4483,24.2276,23.3284,24.219,378100.0],["2005-06-14",24.4074,24.5787,24.0906,24.4246,343100.0],["2005-06-15",24.6387,24.6815,24.1591,24.6472,338800.0],["2005-06-16",24.6644,25.4522,24.553,25.4522,318400.0],["2005-06-17",25.7006,26.0774,25.084,25.3409,391100.0],["2005-06-20",25.4779,25.692,25.1097,25.3837,244000.0],["2005-06-21",25.3923,25.5464,24.5273,24.5873,244900.0],["2005-06-22",24.7072,24.8956,24.0135,24.5273,269400.0],["2005-06-23",24.5273,24.947,24.279,24.5102,423700.0],["2005-06-24",24.5102,24.75,24.1419,24.1762,359500.0],["2005-06-27",24.2961,24.5701,24.2105,24.4674,349900.0],["2005-06-28",24.4674,24.4759,24.1933,24.3389,239700.0],["2005-06-29",24.3389,24.6729,24.2019,24.5102,282300.0],["2005-06-30",24.6815,25.1182,24.5273,24.8185,351800.0],["2005-07-01",24.8956,25.692,24.8356,25.692,247000.0],["2005-07-05",25.692,26.1545,25.6492,26.0774,344400.0],["2005-07-06",26.2487,26.5056,25.5636,25.9575,222800.0],["2005-07-07",25.9061,26.7283,25.5293,26.6769,345000.0],["2005-07-08",27.362,27.4819,26.6341,27.1907,431200.0],["2005-07-11",27.1907,28.2441,26.9509,27.2335,582600.0],["2005-07-12",27.362,27.9187,27.1393,27.6189,349600.0],["2005-07-13",27.6617,27.9187,26.9766,27.2335,403400.0],["2005-07-14",27.5761,27.6275,26.3771,26.6169,347900.0],["2005-07-15",26.6169,26.9766,25.9489,26.1202,242800.0],["2005-07-18",25.5207,25.5293,24.7414,24.8356,753200.0],["2005-07-19",24.9641,25.555,24.9641,25.5207,521400.0],["2005-07-20",25.6064,25.8034,25.0412,25.7092,258700.0],["2005-07-21",25.7092,25.7777,25.0069,25.2039,216100.0],["2005-07-22",25.3238,26.6255,25.3238,26.5827,292200.0],["2005-07-25",26.5827,26.9681,26.2658,26.7197,314600.0],["2005-07-26",26.6426,27.1051,26.497,26.891,280700.0],["2005-07-27",26.8996,27.1479,26.3515,27.1051,219700.0],["2005-07-28",27.5333,27.5333,26.5998,27.225,285800.0],["2005-07-29",27.362,27.3877,26.8824,27.0623,225100.0],["2005-08-01",27.8759,28.0043,27.5162,27.8673,248500.0],["2005-08-02",28.0043,28.2612,27.7046,28.2527,227300.0],["2005-08-03",28.5353,28.6894,27.7645,27.8844,298400.0],["2005-08-04",27.8844,27.893,27.225,27.6189,384700.0],["2005-08-05",27.6446,27.7388,26.9338,27.2335,248500.0],["2005-08-08",27.4905,28.0471,27.4905,27.7388,236300.0],["2005-08-09",27.833,28.2612,27.1907,27.3363,273600.0],["2005-08-10",27.6617,27.833,27.2849,27.6617,319700.0],["2005-08-11",27.7474,28.227,27.5333,28.0386,174500.0],["2005-08-12",28.1413,28.4239,27.5761,28.1499,213300.0],["2005-08-15",28.1585,28.2698,27.4819,27.7217,183200.0],["2005-08-16",27.6189,27.6189,26.3429,26.3857,227700.0],["2005-08-17",26.4285,26.9852,25.2638,25.6406,321600.0],["2005-08-18",25.2638,25.7777,25.0669,25.7348,294600.0],["2005-08-19",26.0003,26.3258,25.8205,26.0945,222600.0],["2005-08-22",26.2915,26.6255,25.9489,26.3771,211000.0],["2005-08-23",26.5056,26.9595,26.3943,26.8225,309200.0],["2005-08-24",26.9338,27.8416,26.754,27.6104,538500.0],["2005-08-25",27.7303,27.9358,27.4562,27.7474,251600.0],["2005-08-26",27.422,27.756,26.9509,26.9509,190000.0],["2005-08-29",27.4048,27.7388,27.0623,27.559,228700.0],["2005-08-30",27.696,28.4411,27.5761,28.167,320400.0],["2005-08-31",28.3469,29.5373,28.1927,29.5201,553600.0],["2005-09-01",29.8113,30.839,29.8028,30.5307,469600.0],["2005-09-02",30.5307,30.5307,29.4088,29.4431,257600.0],["2005-09-06",29.5886,29.9141,29.3745,29.7599,485200.0],["2005-09-07",29.7599,30.0597,29.3403,29.64,333700.0],["2005-09-08",29.8285,30.0939,29.64,29.7171,167500.0],["2005-09-09",30.0168,30.4022,29.8541,30.3423,329500.0],["2005-09-12",30.3423,30.3423,29.7599,29.7942,229600.0],["2005-09-13",29.7942,30.0854,29.3232,29.8541,252500.0],["2005-09-14",27.4648,30.6163,27.4648,30.2138,313600.0],["2005-09-15",30.5307,30.5307,29.5715,29.7685,411500.0],["2005-09-16",29.974,30.4879,29.7856,30.0511,438300.0],["2005-09-19",30.2567,31.2244,30.231,30.9246,447200.0],["2005-09-20",30.9332,31.1045,30.2138,30.445,418000.0],["2005-09-21",30.9161,32.0551,30.9161,31.644,553200.0],["2005-09-22",32.115,32.3719,30.4022,30.8133,649700.0],["2005-09-23",30.8219,30.8732,30.2138,30.2566,429600.0],["2005-09-26",30.2652,31.3443,30.0854,31.2158,392000.0],["2005-09-27",31.173,31.2158,30.6163,30.7791,609400.0],["2005-09-28",30.9503,31.3528,30.6335,31.3186,1195200.0],["2005-09-29",31.8153,32.0979,31.6012,31.8239,770900.0],["2005-09-30",31.8238,31.8324,31.1216,31.3443,556400.0],["2005-10-03",31.644,32.5432,31.6012,32.3634,931600.0],["2005-10-04",32.3377,32.3463,31.4385,31.6526,711600.0],["2005-10-05",31.6868,31.7297,29.4602,29.7171,535000.0],["2005-10-06",29.1176,29.9141,27.6189,28.227,743500.0],["2005-10-07",28.6894,29.1604,28.2612,28.9207,724900.0],["2005-10-10",29.0063,29.0919,28.227,28.8179,427300.0],["2005-10-11",29.2033,30.0083,29.1776,29.563,990900.0],["2005-10-12",30.1453,30.2395,28.3469,28.9121,550500.0],["2005-10-13",28.9121,28.9292,27.0623,27.9015,636700.0],["2005-10-14",27.9015,28.8607,27.3192,28.6466,864400.0],["2005-10-17",29.3317,29.8713,28.698,29.7856,620900.0],["2005-10-18",29.7171,29.7171,27.9187,27.9187,395200.0],["2005-10-19",27.7902,29.2461,27.3363,29.229,516200.0],["2005-10-20",29.0149,29.0919,26.1374,26.8996,861500.0],["2005-10-21",26.8996,27.7902,26.7026,27.1051,503100.0],["2005-10-24",27.0623,28.2527,26.831,28.1756,473500.0],["2005-10-25",28.5182,28.9121,28.03,28.8436,368500.0],["2005-10-26",28.8521,29.7514,28.1585,28.5181,398300.0],["2005-10-27",28.8607,28.9292,27.7474,27.9615,367100.0],["2005-10-28",28.1756,29.1348,27.4648,28.9977,344400.0],["2005-10-31",29.0406,29.8713,28.6466,29.1262,446400.0],["2005-11-01",29.1262,29.7342,28.9464,29.6914,487300.0],["2005-11-02",29.4427,30.0259,29.3569,30.0173,359800.0],["2005-11-03",30.4462,30.9522,30.2403,30.4204,363400.0],["2005-11-04",30.6348,30.8578,29.2283,29.6914,556500.0],["2005-11-07",29.4856,29.5714,28.3449,29.031,481900.0],["2005-11-08",29.1597,29.477,28.6966,28.9539,588300.0],["2005-11-09",28.9539,29.923,28.4993,29.4427,631600.0],["2005-11-10",29.4427,29.4427,28.0019,28.3964,432100.0],["2005-11-11",28.182,28.9539,28.0105,28.5593,388600.0],["2005-11-14",28.688,29.0568,27.959,28.1219,348500.0],["2005-11-15",28.1134,29.5885,28.019,28.6966,374000.0],["2005-11-16",28.6194,29.8629,28.6194,29.7858,302100.0],["2005-11-17",30.0602,30.4633,29.7943,30.2317,466700.0],["2005-11-18",30.4461,30.4719,29.6314,30.2746,334400.0],["2005-11-21",30.2746,31.3552,29.9916,31.2352,445700.0],["2005-11-22",31.6297,32.2558,31.3038,31.8269,434800.0],["2005-11-23",31.8269,32.1614,31.4324,31.5611,311100.0],["2005-11-25",31.5611,31.9642,31.5011,31.7583,118000.0],["2005-11-28",31.4753,31.6468,30.0173,30.1202,635100.0],["2005-11-29",30.4633,30.7806,29.9316,30.1889,449100.0],["2005-11-30",30.3175,30.9007,30.1288,30.5491,444400.0],["2005-12-01",30.8321,31.8184,30.6434,31.604,388700.0],["2005-12-02",31.7155,32.0585,31.1065,32.0585,400800.0],["2005-12-05",32.4187,33.0105,32.3329,32.5902,597800.0],["2005-12-06",32.5816,33.1391,32.453,32.7703,560300.0],["2005-12-07",32.9847,33.019,31.9727,32.4273,390600.0],["2005-12-08",32.8046,33.9367,32.6331,33.7652,655600.0],["2005-12-09",33.7738,34.1511,33.405,33.7309,461200.0],["2005-12-12",34.3055,34.7172,34.0997,34.3913,599700.0],["2005-12-13",34.6486,35.2832,34.477,34.5456,347600.0],["2005-12-14",34.3055,34.5971,34.0139,34.4685,357200.0],["2005-12-15",34.3999,34.4256,33.5851,34.0654,383800.0],["2005-12-16",34.1511,34.2369,32.7875,32.8218,522400.0],["2005-12-19",32.9505,33.2335,32.2986,32.6503,432100.0],["2005-12-20",32.4359,33.0191,32.4359,32.8218,233100.0],["2005-12-21",32.9333,33.1734,32.453,32.9933,302300.0],["2005-12-22",33.2077,33.5422,32.6589,32.9161,188600.0],["2005-12-23",32.9076,32.9076,31.8613,32.6074,160300.0],["2005-12-27",32.5902,32.5988,30.6949,31.2609,389100.0],["2005-12-28",31.3467,31.8612,30.9607,31.6468,223200.0],["2005-12-29",31.4839,31.8184,31.0979,31.5611,348400.0],["2005-12-30",31.3038,31.7841,30.9865,31.5696,402400.0],["2006-01-03",31.5868,33.2163,31.5868,33.0705,441700.0],["2006-01-04",33.0791,33.8681,32.6417,33.6966,527900.0],["2006-01-05",33.6108,33.6194,32.5902,33.2935,437800.0],["2006-01-06",34.0054,34.8458,33.7909,34.1769,562000.0],["2006-01-09",33.9968,34.2798,33.5422,33.9625,332400.0],["2006-01-10",33.7052,34.8544,33.6537,34.5628,329400.0],["2006-01-11",34.5714,34.8287,33.8424,34.3655,597300.0],["2006-01-12",34.6486,35.5662,34.2712,34.3398,476400.0],["2006-01-13",34.2369,35.2489,34.2369,35.0259,274400.0],["2006-01-17",35.5834,35.8493,35.4548,35.8407,295400.0],["2006-01-18",35.8407,36.0894,34.5885,35.4204,564200.0],["2006-01-19",35.6005,37.3072,35.429,37.0671,539000.0],["2006-01-20",37.2215,37.6503,36.1837,36.2095,480500.0],["2006-01-23",36.2095,36.6897,35.935,36.4325,425600.0],["2006-01-24",36.4153,36.9728,36.1151,36.1923,725400.0],["2006-01-25",36.2523,36.5782,34.8887,35.2746,417400.0],["2006-01-26",35.3776,35.4462,33.6194,35.4033,559300.0],["2006-01-27",35.9179,36.9556,35.8407,36.1409,266700.0],["2006-01-30",36.3553,38.3278,36.3553,37.9333,1147500.0],["2006-01-31",37.7189,37.8647,36.9556,37.4273,475700.0],["2006-02-01",37.1786,37.9247,36.8355,37.1614,583800.0],["2006-02-02",36.8784,37.17,35.6263,36.0722,447300.0],["2006-02-03",36.0723,36.6812,35.7807,36.0036,276200.0],["2006-02-06",36.2352,36.5096,35.7206,36.3038,490700.0],["2006-02-07",35.8921,35.8921,33.9624,34.134,429700.0],["2006-02-08",33.4479,33.9968,32.676,33.8167,560900.0],["2006-02-09",33.4993,34.134,31.8784,32.0242,607100.0],["2006-02-10",32.0242,32.17,31.1065,31.9556,540200.0],["2006-02-13",31.7069,32.0328,30.8321,31.0379,419600.0],["2006-02-14",30.6348,31.278,29.76,31.2609,626200.0],["2006-02-15",31.4324,31.7069,30.5319,30.9093,477300.0],["2006-02-16",31.1237,31.9384,31.0894,31.9127,326100.0],["2006-02-17",32.0842,32.5045,31.7926,31.9642,402200.0],["2006-02-21",32.4359,32.9762,32.1614,32.6931,515000.0],["2006-02-22",32.3758,32.3758,31.7326,31.9899,321900.0],["2006-02-23",32.0757,32.3758,31.6211,32.0585,336200.0],["2006-02-24",32.4873,32.6331,31.7583,32.0242,428100.0],["2006-02-27",32.839,33.6623,32.4187,33.2849,993100.0],["2006-02-28",32.9419,32.9676,32.1014,32.9247,630300.0],["2006-03-01",33.0877,33.2678,32.676,33.0877,415000.0],["2006-03-02",33.2592,34.2455,33.0105,33.8767,439700.0],["2006-03-03",33.8681,34.6914,33.628,34.0739,365100.0],["2006-03-06",33.9367,33.9453,32.5988,32.6331,286400.0],["2006-03-07",32.6331,32.7275,31.7498,32.0328,307700.0],["2006-03-08",32.0328,32.5988,31.1837,31.9556,381900.0],["2006-03-09",32.3158,32.4444,31.5268,31.6468,285400.0],["2006-03-10",31.3038,32.4873,30.9093,32.393,423000.0],["2006-03-13",32.3329,33.4307,32.3329,33.0705,332900.0],["2006-03-14",33.1906,34.0911,32.7789,33.8081,346500.0],["2006-03-15",33.6194,34.1254,33.1992,34.0654,299300.0],["2006-03-16",34.0568,34.8201,33.8681,34.7,351400.0],["2006-03-17",34.7,34.9488,34.4084,34.64,631000.0],["2006-03-20",34.6314,35.1374,33.911,34.0568,403700.0],["2006-03-21",33.8424,34.2369,32.9419,33.0619,521700.0],["2006-03-22",33.1134,33.9196,32.8475,33.5679,452800.0],["2006-03-23",33.8767,34.7258,33.748,34.5628,368400.0],["2006-03-24",34.6486,35.146,34.3055,35.0774,308400.0],["2006-03-27",34.863,35.0517,34.2026,34.7944,325300.0],["2006-03-28",35.0517,35.7206,34.9059,35.0688,546600.0],["2006-03-29",34.9916,35.9693,34.9916,35.9179,613400.0],["2006-03-30",36.0208,36.5525,35.5148,35.7035,676700.0],["2006-03-31",35.4204,35.4204,34.5199,35.0174,456300.0],["2006-04-03",35.2318,35.935,35.1117,35.652,484900.0],["2006-04-04",35.5662,36.0208,35.1717,35.9179,514900.0],["2006-04-05",36.0036,36.321,35.6777,35.9608,388100.0],["2006-04-06",36.0894,36.1323,35.3004,36.0122,431400.0],["2006-04-07",36.0036,36.3467,34.9916,35.3604,438200.0],["2006-04-10",35.712,36.5354,35.712,36.2781,373200.0],["2006-04-11",36.3724,36.8784,36.1666,36.3724,548300.0],["2006-04-12",36.3638,36.7927,36.1323,36.3295,498700.0],["2006-04-13",36.0208,36.3639,35.5062,36.1494,353700.0],["2006-04-17",36.4067,37.1786,36.321,36.9213,756600.0],["2006-04-18",37.0757,38.3193,37.0757,38.2506,602700.0],["2006-04-19",38.2421,38.7995,37.8561,38.7824,506800.0],["2006-04-20",38.5937,38.6537,37.3072,38.0877,378100.0],["2006-04-21",38.508,39.0997,38.0791,38.8339,359800.0],["2006-04-24",38.3364,38.3621,37.5645,37.7704,258500.0],["2006-04-25",38.0105,38.2249,36.3124,36.6812,694000.0],["2006-04-26",36.6812,37.5645,35.9865,36.0551,470300.0],["2006-04-27",35.7206,36.6211,34.8801,35.5148,638900.0],["2006-04-28",35.7292,36.8699,35.6606,36.158,371700.0],["2006-05-01",36.3724,37.3844,36.3724,36.5782,456900.0],["2006-05-02",36.8098,37.9934,36.8098,37.7789,425400.0],["2006-05-03",37.7789,37.9163,36.8516,37.1779,336700.0],["2006-05-04",36.1905,36.491,33.3571,33.8723,1538600.0],["2006-05-05",33.8723,35.993,33.8723,35.3405,923800.0],["2006-05-08",35.3319,35.8642,34.7566,35.7698,610300.0],["2006-05-09",35.6152,36.0617,35.3405,35.4607,480600.0],["2006-05-10",35.3834,35.4865,34.9541,35.2632,748000.0],["2006-05-11",35.7011,35.9758,34.8253,34.8511,843900.0],["2006-05-12",34.8511,34.8511,32.9965,33.0308,736000.0],["2006-05-15",32.7131,32.8591,31.7858,32.198,661700.0],["2006-05-16",32.4126,32.799,31.8116,32.2752,769100.0],["2006-05-17",32.1121,32.5843,31.305,31.6055,621300.0],["2006-05-18",31.6055,32.052,31.202,31.2191,672600.0],["2006-05-19",30.9959,31.7687,30.6181,31.2878,782800.0],["2006-05-22",31.1247,31.2878,30.06,30.9015,1079800.0],["2006-05-23",31.5111,32.2495,31.202,31.2707,796200.0],["2006-05-24",31.1247,32.0005,30.3949,31.2191,970300.0],["2006-05-25",31.5626,32.6187,31.5197,32.4899,676000.0],["2006-05-26",32.5414,33.2798,32.3525,33.0222,416100.0],["2006-05-30",33.3657,33.4515,32.4985,32.6444,621900.0],["2006-05-31",32.6273,33.7606,32.6187,33.5632,767600.0],["2006-06-01",33.4859,33.5717,32.8333,33.4859,740400.0],["2006-06-02",33.9066,34.4218,33.4,34.3273,509400.0],["2006-06-05",34.542,34.6879,32.5843,32.6101,714700.0],["2006-06-06",32.6273,33.7091,32.4126,33.2884,587700.0],["2006-06-07",33.0738,33.3485,32.301,32.3268,740100.0],["2006-06-08",32.198,32.6273,31.0732,32.55,942300.0],["2006-06-09",32.8419,33.1768,32.0348,32.447,504600.0],["2006-06-12",32.3869,32.6788,31.1934,31.2363,569700.0],["2006-06-13",30.9959,31.3823,30.5838,30.6095,761200.0],["2006-06-14",30.6095,31.5368,30.6095,31.3479,547100.0],["2006-06-15",31.6055,32.9278,31.554,32.7217,567200.0],["2006-06-16",32.7303,32.7646,31.4424,32.4126,1120100.0],["2006-06-19",32.2151,32.2151,30.1373,30.3605,841900.0],["2006-06-20",30.558,30.5752,29.5191,29.605,905000.0],["2006-06-21",29.7938,30.7812,29.7252,30.4206,592500.0],["2006-06-22",30.2833,30.4464,29.8539,30.1974,540800.0],["2006-06-23",30.5666,31.6742,30.5666,31.4166,1344100.0],["2006-06-26",31.4767,32.198,31.0217,32.1035,514800.0],["2006-06-27",32.1894,32.5843,31.5025,31.5197,1548200.0],["2006-06-28",31.5282,32.0091,31.451,31.8459,690900.0],["2006-06-29",32.2666,32.8247,32.0262,32.8076,492700.0],["2006-06-30",33.0136,34.5591,32.3869,34.5591,2876700.0],["2006-07-03",34.4733,35.0571,33.9667,34.6192,669000.0],["2006-07-05",34.5334,34.9026,33.9839,34.7738,656400.0],["2006-07-06",34.6879,34.997,34.1127,34.293,375000.0],["2006-07-07",34.3874,34.7395,33.5632,33.6662,390000.0],["2006-07-10",33.4859,34.1213,33.4,33.7435,240600.0],["2006-07-11",33.7435,33.9152,33.4,33.8293,332400.0],["2006-07-12",34.3874,34.6193,34.0182,34.2329,686600.0],["2006-07-13",34.5591,34.6708,33.8293,33.9581,638000.0],["2006-07-14",34.3788,34.4905,33.6233,34.3016,538400.0],["2006-07-17",34.3016,34.3016,33.0738,33.3399,376400.0],["2006-07-18",33.5717,34.044,33.0737,33.4687,463400.0],["2006-07-19",33.3142,34.0096,33.3142,33.7692,489500.0],["2006-07-20",33.8293,33.9753,32.9364,32.945,481300.0],["2006-07-21",33.2283,33.2712,32.0091,32.0949,420600.0],["2006-07-24",32.0949,33.6919,32.0949,33.5116,416700.0],["2006-07-25",33.7864,35.1258,33.7864,35.0657,711500.0],["2006-07-26",35.1173,36.534,34.8854,36.1047,543800.0],["2006-07-27",36.534,36.9203,35.8041,36.0789,675800.0],["2006-07-28",35.8556,36.7915,35.8556,36.3966,494300.0],["2006-07-31",36.7915,37.2123,36.7057,36.9203,862000.0],["2006-08-01",36.9203,37.2552,36.4481,37.1092,295700.0],["2006-08-02",37.3239,37.7103,36.6198,36.9461,545200.0],["2006-08-03",36.7314,36.8259,36.0445,36.0531,843800.0],["2006-08-04",36.4481,36.8259,35.7269,36.2334,555700.0],["2006-08-07",36.4395,37.3668,36.4395,37.032,688600.0],["2006-08-08",36.8173,37.3754,36.4223,36.534,322900.0],["2006-08-09",36.8774,37.6673,36.7314,37.0062,347100.0],["2006-08-10",36.6627,36.7229,35.5551,36.036,420600.0],["2006-08-11",36.0188,36.139,35.5294,35.7955,207900.0],["2006-08-14",35.7097,35.7097,34.499,34.7309,219300.0],["2006-08-15",35.1602,35.3662,34.7137,35.1258,367700.0],["2006-08-16",35.1602,36.0016,35.0829,35.3319,287200.0],["2006-08-17",35.2031,35.2031,34.3101,34.6536,344100.0],["2006-08-18",34.8683,35.1859,34.4475,35.1774,182800.0],["2006-08-21",35.3491,35.6496,35.1688,35.6152,707600.0],["2006-08-22",35.5981,35.8642,35.0314,35.2718,508900.0],["2006-08-23",35.2718,35.4092,33.6576,33.7606,734200.0],["2006-08-24",33.7521,34.9627,33.6576,34.9627,446900.0],["2006-08-25",34.997,35.8041,34.997,35.2718,231400.0],["2006-08-28",35.2804,35.2976,34.6622,35.2031,279600.0],["2006-08-29",35.1859,35.1945,34.5506,35.1688,306400.0],["2006-08-30",35.1602,35.2975,34.5334,35.2289,501600.0],["2006-08-31",35.0743,35.4779,34.8768,35.0314,371200.0],["2006-09-01",34.9885,35.4607,34.9885,35.4521,394800.0],["2006-09-05",35.4521,36.0789,35.1087,35.9329,325100.0],["2006-09-06",35.7612,35.7612,34.894,34.9284,416500.0],["2006-09-07",34.9369,35.5895,34.6879,35.4607,374100.0],["2006-09-08",35.4607,35.4864,34.2672,34.3788,542200.0],["2006-09-11",34.3788,34.3788,32.9192,32.9965,968900.0],["2006-09-12",33.1939,33.503,31.9919,32.2752,620500.0],["2006-09-13",32.404,32.6187,31.7343,32.4727,910400.0],["2006-09-14",32.3954,32.5328,31.3909,31.5798,552800.0],["2006-09-15",31.3823,31.8373,31.1505,31.6484,510200.0],["2006-09-18",31.8116,32.4556,31.8116,32.3268,413700.0],["2006-09-19",32.3096,32.5586,31.2793,31.7858,495800.0],["2006-09-20",31.7858,32.0864,30.8585,31.0388,471200.0],["2006-09-21",31.0989,31.6914,30.9959,31.2621,509700.0],["2006-09-22",31.4424,31.5197,30.5666,30.7383,271900.0],["2006-09-25",30.5666,30.8156,29.854,30.7126,622800.0],["2006-09-26",30.7126,31.3909,30.5752,31.2449,273500.0],["2006-09-27",31.4939,31.8545,30.8671,31.6484,356400.0],["2006-09-28",31.7343,32.1379,31.4424,31.7,273600.0],["2006-09-29",31.5282,31.9318,31.2621,31.5197,290400.0],["2006-10-02",31.1762,31.5283,30.85,30.953,385900.0],["2006-10-03",30.9444,30.953,29.4161,29.4848,866800.0],["2006-10-04",29.4848,30.2918,28.7034,30.2661,501600.0],["2006-10-05",30.6095,31.0388,30.6095,30.8843,383400.0],["2006-10-06",31.0989,31.0989,30.2661,30.953,292800.0],["2006-10-09",31.3394,31.5283,30.7212,30.85,388500.0],["2006-10-10",30.8585,31.7601,30.8585,31.4939,278000.0],["2006-10-11",31.2363,31.3651,30.6611,30.8156,288100.0],["2006-10-12",30.8929,31.554,30.8757,31.5282,192700.0],["2006-10-13",31.7515,32.447,31.6399,32.0091,381300.0],["2006-10-16",32.0177,32.8162,32.0177,32.7045,235400.0],["2006-10-17",32.5414,32.5843,31.5111,31.9576,382700.0],["2006-10-18",32.1293,32.8076,31.7772,31.8459,409900.0],["2006-10-19",32.0692,32.5929,31.949,32.5672,268300.0],["2006-10-20",32.6273,32.6273,31.7257,31.9919,196000.0],["2006-10-23",31.7257,32.1035,31.305,31.6399,225800.0],["2006-10-24",31.6399,32.6101,31.5111,32.6101,294800.0],["2006-10-25",32.5586,33.1854,32.1121,32.8849,284700.0],["2006-10-26",33.0995,33.2712,32.2151,32.799,286000.0],["2006-10-27",32.6273,33.2283,32.4298,32.447,183400.0],["2006-10-30",32.1636,32.2581,31.8116,31.8975,127800.0],["2006-10-31",31.8116,32.2323,31.2964,32.0177,294600.0],["2006-11-01",31.9919,32.0778,31.3728,31.5964,252800.0],["2006-11-02",32.4131,33.0064,31.5362,32.4131,836000.0],["2006-11-03",32.4991,34.2187,32.3272,33.7888,765800.0],["2006-11-06",33.7802,33.8489,33.101,33.7544,284000.0],["2006-11-07",33.7716,33.9005,33.0064,33.2643,387300.0],["2006-11-08",33.0924,34.0897,33.0666,33.7544,265900.0],["2006-11-09",34.0467,34.5625,33.7974,33.8231,366400.0],["2006-11-10",33.6512,33.8146,33.3159,33.5652,200800.0],["2006-11-13",33.3159,33.3245,32.7656,33.015,293700.0],["2006-11-14",33.1783,33.2041,32.4991,32.9806,428200.0],["2006-11-15",32.9806,33.763,32.8688,33.3847,248600.0],["2006-11-16",33.4707,33.634,32.7313,32.843,353000.0],["2006-11-17",32.8516,33.9263,32.5421,33.634,388900.0],["2006-11-20",33.2901,33.5394,32.8602,33.2729,246400.0],["2006-11-21",33.4964,33.4964,32.8086,33.2901,473900.0],["2006-11-22",33.1869,33.4449,32.6367,33.2127,307700.0],["2006-11-24",33.2729,33.7716,33.2729,33.548,122800.0],["2006-11-27",33.7028,33.9349,33.1181,33.1439,206600.0],["2006-11-28",33.101,33.6856,33.101,33.5738,327300.0],["2006-11-29",33.5824,34.9323,33.5738,34.8291,318000.0],["2006-11-30",34.8291,34.9065,34.1671,34.4594,344300.0],["2006-12-01",34.2445,34.382,33.5652,34.382,208200.0],["2006-12-04",34.1757,34.1757,33.5824,34.0725,260900.0],["2006-12-05",34.3476,34.3906,33.7458,34.0811,277600.0],["2006-12-06",34.0295,34.1757,33.72,33.8575,303000.0],["2006-12-07",33.9607,34.3132,33.5051,34.1069,271800.0],["2006-12-08",34.3906,35.1214,34.3476,34.6915,545500.0],["2006-12-11",34.6055,34.7345,34.0467,34.0467,314800.0],["2006-12-12",33.9693,34.3304,33.3159,33.5051,319800.0],["2006-12-13",33.7544,33.7716,33.3073,33.5738,310700.0],["2006-12-14",33.8661,34.1155,33.6684,33.8231,242500.0],["2006-12-15",34.0381,34.0811,33.0752,33.1439,1357300.0],["2006-12-18",33.144,33.144,31.8113,31.9747,540300.0],["2006-12-19",31.9747,33.3761,31.9231,33.187,451500.0],["2006-12-20",33.1697,33.4019,32.5163,32.5163,201900.0],["2006-12-21",32.6453,32.8602,32.3014,32.3874,212500.0],["2006-12-22",32.4131,32.5077,31.9833,32.0177,147600.0],["2006-12-26",31.9575,32.2412,31.4416,31.5706,193900.0],["2006-12-27",31.5706,32.1208,31.4588,32.095,206300.0],["2006-12-28",32.0606,32.2154,31.9231,32.1552,217000.0],["2006-12-29",32.0348,32.0692,31.4846,31.6737,211300.0],["2007-01-03",31.5018,31.7683,29.6619,30.1004,674200.0],["2007-01-04",30.1004,30.1004,29.3352,29.7651,518700.0],["2007-01-05",29.7479,30.0058,29.361,29.7565,346300.0],["2007-01-08",30.2637,30.3497,29.4899,29.8596,413800.0],["2007-01-09",29.6619,29.9112,29.1202,29.5845,430900.0],["2007-01-10",29.0601,29.2922,28.8451,29.0773,331700.0],["2007-01-11",29.0171,29.8425,28.9225,29.0601,382500.0],["2007-01-12",29.232,29.7651,29.0945,29.7221,421800.0],["2007-01-16",29.6189,30.0144,29.1718,29.3008,360300.0],["2007-01-17",29.1461,29.5759,29.1461,29.4384,414600.0],["2007-01-18",29.4384,29.7909,29.0257,29.3954,280200.0],["2007-01-19",29.8339,30.0402,29.6619,30.0402,335600.0],["2007-01-22",30.0918,30.3239,29.275,29.3696,411600.0],["2007-01-23",30.0488,30.2294,29.7479,30.2208,409800.0],["2007-01-24",30.2207,30.4185,29.5243,30.195,436000.0],["2007-01-25",30.2723,30.4959,29.3954,29.4899,476800.0],["2007-01-26",29.6619,29.9628,29.5071,29.7651,389600.0],["2007-01-29",29.8339,30.5045,29.8167,29.9886,330200.0],["2007-01-30",29.7479,30.5561,29.5071,30.4099,448900.0],["2007-01-31",30.4099,31.2611,30.2809,30.943,616300.0],["2007-02-01",31.1579,31.7769,30.9515,31.2181,455400.0],["2007-02-02",31.3814,31.3814,30.8226,31.2009,212900.0],["2007-02-05",31.2783,31.6136,30.9516,31.0547,305900.0],["2007-02-06",31.2783,31.3126,30.685,31.2095,471700.0],["2007-02-07",31.2611,31.5104,30.8226,31.0461,447400.0],["2007-02-08",31.0461,31.7081,30.771,31.5276,614900.0],["2007-02-09",31.4244,31.8199,31.347,31.5878,308800.0],["2007-02-12",31.433,31.4588,30.7796,30.9773,314700.0],["2007-02-13",31.1665,31.433,31.0031,31.433,295000.0],["2007-02-14",31.433,31.8629,31.2267,31.6737,414900.0],["2007-02-15",31.5018,31.6222,30.9687,31.5706,381100.0],["2007-02-16",31.6995,32.1122,31.3298,32.0864,430700.0],["2007-02-20",32.0434,32.052,31.1493,31.7855,631600.0],["2007-02-21",31.7941,32.1122,31.605,31.9403,297600.0],["2007-02-22",32.0692,32.5851,31.7855,32.4303,410400.0],["2007-02-23",32.843,32.843,31.9489,32.1294,645700.0],["2007-02-26",32.3014,32.4561,31.9059,32.0606,509000.0],["2007-02-27",31.3814,31.7425,30.7968,31.0289,595400.0],["2007-02-28",31.0289,31.0719,30.5905,30.9601,708300.0],["2007-03-01",30.7624,31.3556,30.0918,31.0031,728900.0],["2007-03-02",31.0117,31.0805,30.2637,30.3325,375800.0],["2007-03-05",29.5759,29.937,29.4126,29.4899,405900.0],["2007-03-06",29.9198,30.2723,29.7995,30.0832,435300.0],["2007-03-07",30.0918,31.0891,30.0918,30.7452,354600.0],["2007-03-08",30.7796,31.0375,30.0918,30.195,491100.0],["2007-03-09",30.2637,30.4787,29.9456,30.1004,299400.0],["2007-03-12",30.1004,30.1004,29.3782,29.7393,356900.0],["2007-03-13",29.7909,30.2121,29.5673,29.7221,486400.0],["2007-03-14",29.9198,29.9886,29.361,29.894,398200.0],["2007-03-15",29.8339,29.98,29.6275,29.7995,178500.0],["2007-03-16",29.7135,29.9198,29.4298,29.6791,507000.0],["2007-03-19",30.0058,30.4443,29.8768,30.2895,358900.0],["2007-03-20",30.1262,30.4099,30.0316,30.4013,324700.0],["2007-03-21",30.5561,30.8312,30.3153,30.6162,618100.0],["2007-03-22",30.8656,31.3642,30.6764,31.3642,446100.0],["2007-03-23",31.3814,31.562,31.0719,31.5276,383300.0],["2007-03-26",31.5448,31.8973,31.3728,31.8715,372100.0],["2007-03-27",31.6995,32.0692,31.6394,31.9575,314600.0],["2007-03-28",32.1896,32.8086,32.0263,32.8086,1065300.0],["2007-03-29",32.7055,32.7055,31.2783,31.6136,2167300.0],["2007-03-30",31.605,31.9145,31.433,31.5362,2463400.0],["2007-04-02",31.5448,31.6909,31.39,31.6652,511300.0],["2007-04-03",31.6394,31.6394,31.1321,31.5362,402700.0],["2007-04-04",31.5448,31.7683,31.2095,31.7683,486900.0],["2007-04-05",31.7597,31.8715,31.519,31.7683,385900.0],["2007-04-09",31.7081,31.9059,31.4244,31.605,319900.0],["2007-04-10",31.7253,32.095,31.6566,32.0864,289800.0],["2007-04-11",31.9661,32.1466,31.8457,31.9833,328400.0],["2007-04-12",32.1036,32.6711,32.0607,32.6281,354400.0],["2007-04-13",32.5335,32.6023,32.3702,32.5421,165700.0],["2007-04-16",32.5765,32.5765,32.1294,32.3014,294400.0],["2007-04-17",32.3616,32.5851,31.8801,31.9403,426700.0],["2007-04-18",31.8973,31.9403,31.3814,31.4846,426600.0],["2007-04-19",31.4846,31.4846,30.814,30.9687,449700.0],["2007-04-20",31.2525,31.3556,30.6936,30.9,766400.0],["2007-04-23",30.943,31.476,30.9,31.3556,374100.0],["2007-04-24",31.3556,31.6738,31.3041,31.4502,793800.0],["2007-04-25",31.8113,32.7399,31.8113,32.5335,1002600.0],["2007-04-26",32.4733,32.7227,32.1896,32.4131,502100.0],["2007-04-27",32.3272,32.6109,32.2154,32.3616,321500.0],["2007-04-30",32.396,32.5421,31.4846,31.4846,507100.0],["2007-05-01",31.3986,32.0005,31.2095,31.8543,348400.0],["2007-05-02",31.9576,32.7066,31.8371,32.5516,667600.0],["2007-05-03",32.5516,32.5516,32.0609,32.0954,1000000.0],["2007-05-04",32.104,32.6119,32.0523,32.2073,413900.0],["2007-05-07",32.0351,32.0437,31.5099,31.8974,576000.0],["2007-05-08",31.8285,31.8285,31.1139,31.7079,438200.0],["2007-05-09",31.6218,31.6305,31.0881,31.4927,424200.0],["2007-05-10",31.9921,31.9921,30.8212,30.9417,497400.0],["2007-05-11",31.1139,31.4411,30.7695,31.3722,517300.0],["2007-05-14",31.3378,31.7768,31.3378,31.5099,318800.0],["2007-05-15",31.4497,31.7596,31.2516,31.4238,281300.0],["2007-05-16",31.4238,31.5702,31.1311,31.4324,267000.0],["2007-05-17",31.5013,32.2589,31.4152,32.0695,470700.0],["2007-05-18",32.0867,32.3622,31.949,32.0867,397400.0],["2007-05-21",32.0695,32.4311,31.9834,32.3278,513500.0],["2007-05-22",32.3278,32.6119,32.0781,32.147,431000.0],["2007-05-23",32.5861,32.5861,31.8285,31.8285,275900.0],["2007-05-24",31.8371,32.1728,31.0364,31.243,574700.0],["2007-05-25",31.596,31.6563,31.2086,31.4411,239600.0],["2007-05-29",31.3636,31.6649,31.2344,31.4066,238500.0],["2007-05-30",31.2517,31.9576,31.1397,31.8801,603200.0],["2007-05-31",31.8801,32.2245,31.8801,32.1642,414900.0],["2007-06-01",32.2159,33.0079,32.1642,32.7927,603600.0],["2007-06-04",32.7497,33.2318,32.7152,33.1199,509700.0],["2007-06-05",33.206,33.5762,32.8702,33.5073,939400.0],["2007-06-06",33.5073,33.5073,32.9563,33.3093,633000.0],["2007-06-07",33.3265,33.602,32.2503,32.2503,544000.0],["2007-06-08",32.2417,32.2417,31.906,32.1212,551300.0],["2007-06-11",32.0351,32.7927,32.0351,32.4311,272600.0],["2007-06-12",32.2331,32.8185,31.9576,32.4742,574000.0],["2007-06-13",32.698,32.9477,32.1556,32.7841,447600.0],["2007-06-14",32.655,33.4384,32.655,33.2748,575900.0],["2007-06-15",33.4901,34.0152,33.3695,34.0152,569700.0],["2007-06-18",33.998,34.3166,33.8775,34.153,551000.0],["2007-06-19",34.0238,34.6007,33.7311,34.3252,528400.0],["2007-06-20",34.2907,34.3166,33.1457,33.2146,458200.0],["2007-06-21",33.404,33.602,32.896,33.3093,467600.0],["2007-06-22",33.1887,33.2834,32.4397,32.6119,624600.0],["2007-06-25",32.6205,32.9735,32.104,32.7152,760700.0],["2007-06-26",32.6205,32.6722,30.7954,31.1311,1447600.0],["2007-06-27",31.1311,31.6133,30.055,31.5874,1699300.0],["2007-06-28",31.7252,31.7682,30.606,30.9073,963400.0],["2007-06-29",31.1914,31.8543,31.1742,31.5271,603100.0],["2007-07-02",31.4583,31.6391,31.1656,31.4669,559000.0],["2007-07-03",31.4066,31.9834,31.3463,31.6649,208300.0],["2007-07-05",31.6649,31.8457,31.0106,31.0622,561600.0],["2007-07-06",31.2775,31.4411,30.9589,31.002,525700.0],["2007-07-09",30.9934,31.8801,30.9934,31.7338,537200.0],["2007-07-10",31.5099,31.553,31.0278,31.0622,734500.0],["2007-07-11",30.8901,31.2775,30.7695,31.0795,398500.0],["2007-07-12",31.3205,31.3291,30.8728,31.2086,654300.0],["2007-07-13",30.9934,31.6305,30.9934,31.4497,180800.0],["2007-07-16",31.3377,31.6477,30.6662,31.0106,364000.0],["2007-07-17",31.1742,31.751,30.8728,30.9503,623000.0],["2007-07-18",30.7351,31.0106,30.5113,31.0106,854500.0],["2007-07-19",31.0967,31.5358,30.9245,31.4411,727900.0],["2007-07-20",31.4497,31.6046,31.0967,31.2861,860400.0],["2007-07-23",31.1914,31.1914,30.2271,30.3477,740900.0],["2007-07-24",30.1324,30.2272,29.2371,29.4265,642600.0],["2007-07-25",29.6159,29.8483,28.7894,29.0821,1041800.0],["2007-07-26",29.0305,29.151,28.1954,28.402,1225000.0],["2007-07-27",28.2556,28.6172,27.8854,28.1954,1172100.0],["2007-07-30",28.5828,29.0477,28.3331,28.755,846400.0],["2007-07-31",29.0563,29.4437,28.6086,28.6603,573400.0],["2007-08-01",28.6,29.0046,28.0404,28.4278,655500.0],["2007-08-02",28.3675,28.9444,28.0232,28.3503,546600.0],["2007-08-03",29.2715,30.7781,28.1954,28.7894,3128900.0],["2007-08-06",28.6689,28.7808,28.1179,28.6861,1356500.0],["2007-08-07",28.643,29.2887,28.4364,29.0218,1319900.0],["2007-08-08",29.2285,29.5729,28.4106,28.4795,1659800.0],["2007-08-09",28.0662,28.3589,27.3258,27.3775,2638100.0],["2007-08-10",27.1192,28.3762,26.8609,28.2815,1691000.0],["2007-08-13",28.6344,30.0291,28.6086,29.349,1136900.0],["2007-08-14",29.9344,29.9603,29.1682,29.349,646700.0],["2007-08-15",29.3662,30.0119,28.8238,28.9271,793300.0],["2007-08-16",28.5397,28.8238,27.8768,28.3331,1206400.0],["2007-08-17",28.643,29.547,28.643,29.1854,654100.0],["2007-08-20",29.0563,29.194,28.4709,29.0391,420800.0],["2007-08-21",28.9099,29.2027,28.3159,28.5483,499800.0],["2007-08-22",28.9358,29.0046,28.3159,28.4278,537300.0],["2007-08-23",28.5569,28.7722,28.402,28.5828,465900.0],["2007-08-24",28.643,28.8927,28.5742,28.8066,307000.0],["2007-08-27",28.6,28.8583,28.445,28.7378,312900.0],["2007-08-28",28.4967,28.6775,27.9801,28.0404,436400.0],["2007-08-29",28.2126,28.3848,28.0748,28.2212,503300.0],["2007-08-30",27.9629,28.3848,27.8682,28.1523,491700.0],["2007-08-31",28.445,28.9013,28.3331,28.7119,300600.0],["2007-09-04",29.0132,29.6762,28.8583,29.349,438300.0],["2007-09-05",29.0993,29.7536,29.0821,29.7364,596700.0],["2007-09-06",29.9086,30.0464,29.4007,29.8139,527200.0],["2007-09-07",29.5556,29.702,29.1079,29.6073,274700.0],["2007-09-10",29.4867,29.6503,29.0821,29.547,622600.0],["2007-09-11",29.7192,29.9603,29.3748,29.943,309900.0],["2007-09-12",29.7536,30.3132,29.7364,30.2272,497100.0],["2007-09-13",30.4252,30.7523,30.1152,30.6404,522700.0],["2007-09-14",30.4854,30.7007,30.253,30.6318,368600.0],["2007-09-17",30.6318,30.9503,30.098,30.3046,394300.0],["2007-09-18",30.2702,30.5801,29.745,30.5457,418800.0],["2007-09-19",30.5371,30.7781,30.2702,30.2874,695500.0],["2007-09-20",30.3735,30.6404,30.1583,30.5285,293900.0],["2007-09-21",30.6232,30.7523,30.4165,30.5112,267800.0],["2007-09-24",30.3649,30.451,29.7106,29.8569,281900.0],["2007-09-25",29.5728,29.7536,29.4007,29.6503,155000.0],["2007-09-26",29.8225,30.1152,29.504,29.8311,202500.0],["2007-09-27",30.0205,30.5199,30.0205,30.4768,571700.0],["2007-09-28",30.5715,30.9676,30.5371,30.7093,413300.0],["2007-10-01",30.4768,31.2086,30.4768,31.1397,251900.0],["2007-10-02",30.9934,31.1656,30.6748,31.1311,394200.0],["2007-10-03",31.1483,31.4755,30.7695,31.3033,291300.0],["2007-10-04",31.3808,31.6391,31.0106,31.4324,286900.0],["2007-10-05",31.7252,32.1212,31.5788,31.9748,291100.0],["2007-10-08",31.6993,31.9921,31.6219,31.7768,274100.0],["2007-10-09",31.8371,32.3278,31.8371,32.2761,242400.0],["2007-10-10",32.1642,32.6722,32.0868,32.5775,443500.0],["2007-10-11",32.7066,34.1358,32.6292,33.7311,1173100.0],["2007-10-12",33.8689,34.2219,33.8,34.1358,622600.0],["2007-10-15",34.3596,34.3768,33.6278,33.8861,642300.0],["2007-10-16",34.0066,34.6093,33.8086,34.4543,799500.0],["2007-10-17",34.8159,35.7199,34.6265,35.4185,1574400.0],["2007-10-18",35.5993,36.0815,35.1603,36.0815,670400.0],["2007-10-19",35.9351,36.1159,35.3152,35.3755,576500.0],["2007-10-22",34.945,34.9536,34.2391,34.8331,678400.0],["2007-10-23",35.0311,35.3927,34.4543,34.7384,1212800.0],["2007-10-24",34.704,35.3066,34.5318,35.2808,1332900.0],["2007-10-25",35.4788,35.9007,35.2377,35.9007,626500.0],["2007-10-26",36.0728,36.796,35.9695,36.7358,1097900.0],["2007-10-29",36.7788,36.9338,36.3225,36.4344,613000.0],["2007-10-30",36.4344,36.9424,35.8576,35.9351,597400.0],["2007-10-31",36.0127,36.8919,35.7282,36.5126,789800.0],["2007-11-01",36.254,36.8919,35.7023,36.2368,797400.0],["2007-11-02",36.5471,37.9262,36.5471,37.4952,1246900.0],["2007-11-05",37.1936,37.7883,36.935,37.5297,795100.0],["2007-11-06",37.7711,38.3572,37.5383,37.9866,925600.0],["2007-11-07",37.7452,37.9262,37.0643,37.1677,761300.0],["2007-11-08",37.2022,37.5728,36.4609,36.8057,1111300.0],["2007-11-09",36.5212,36.8143,35.9696,36.3661,859300.0],["2007-11-12",36.0558,36.1678,34.9007,34.9007,793700.0],["2007-11-13",34.9697,35.3921,34.4611,35.2283,506800.0],["2007-11-14",35.4352,35.9782,35.4265,35.4524,418800.0],["2007-11-15",35.28,35.3059,33.9354,34.6077,741800.0],["2007-11-16",34.9611,35.1421,34.5904,34.9525,454100.0],["2007-11-19",34.6939,35.5644,34.6939,35.3059,439700.0],["2007-11-20",35.3403,35.9696,35.1162,35.4696,791600.0],["2007-11-21",35.211,35.4696,34.8835,34.8921,428900.0],["2007-11-23",34.9956,35.7713,34.8663,35.6248,88200.0],["2007-11-26",35.5386,35.9006,34.9525,34.9525,374300.0],["2007-11-27",35.0473,35.0473,33.4957,33.875,652700.0],["2007-11-28",34.1853,34.1853,33.5992,33.9957,533200.0],["2007-11-29",34.0474,34.4784,33.7802,33.9354,440000.0],["2007-11-30",33.9353,34.3663,33.4009,33.875,465400.0],["2007-12-03",33.5992,34.556,33.5992,34.4267,386300.0],["2007-12-04",34.2801,35.0473,34.1767,34.9094,567300.0],["2007-12-05",35.1421,35.1421,34.6249,34.8318,432700.0],["2007-12-06",34.6508,36.1333,34.5818,36.0299,519500.0],["2007-12-07",36.0385,36.2626,35.4007,35.6334,451000.0],["2007-12-10",35.8403,36.4523,35.6248,35.7799,595900.0],["2007-12-11",35.9868,36.1247,34.6508,34.7111,539800.0],["2007-12-12",35.0128,36.5385,34.8318,36.4092,541500.0],["2007-12-13",36.0213,36.3488,35.8058,36.0989,419700.0],["2007-12-14",35.9006,36.254,35.711,36.1678,462000.0],["2007-12-17",36.3575,36.3575,34.7283,34.7801,413000.0],["2007-12-18",34.9525,34.9783,33.875,34.4784,774700.0],["2007-12-19",34.306,34.4956,33.4871,33.6423,825300.0],["2007-12-20",33.9871,34.0302,31.6512,31.6512,1571900.0],["2007-12-21",31.8925,33.1682,31.8925,32.8838,1002700.0],["2007-12-24",32.9527,33.4096,32.6769,33.3061,175100.0],["2007-12-26",33.2199,33.8664,33.1251,33.6768,354200.0],["2007-12-27",33.6768,33.6854,32.8148,32.8665,421900.0],["2007-12-28",33.1854,33.7974,33.1165,33.7543,610800.0],["2007-12-31",33.9181,33.9871,33.0475,33.2803,248600.0],["2008-01-02",33.3233,33.9612,33.2889,33.9095,401000.0],["2008-01-03",34.0905,34.4353,33.8233,34.0905,714800.0],["2008-01-04",33.8319,34.0388,32.4959,32.6769,538100.0],["2008-01-07",32.6079,33.0648,32.4872,33.0389,665200.0],["2008-01-08",33.082,33.2372,32.0735,32.1338,626500.0],["2008-01-09",32.1511,32.6079,31.7718,32.5131,555400.0],["2008-01-10",32.2976,32.5303,31.9356,32.4872,592400.0],["2008-01-11",32.4442,32.4959,31.9701,32.1511,409400.0],["2008-01-14",32.3235,32.6079,31.7977,32.5562,610400.0],["2008-01-15",32.0046,32.4442,31.4702,31.5391,1140800.0],["2008-01-16",31.5391,31.6856,30.5048,31.0737,641500.0],["2008-01-17",31.1598,31.3495,29.2118,29.3066,809000.0],["2008-01-18",29.7807,30.9788,29.4963,29.6686,1009000.0],["2008-01-22",28.7119,30.0479,28.5912,29.7376,1053600.0],["2008-01-23",29.2549,29.3842,27.3241,28.7636,990400.0],["2008-01-24",28.7119,29.4876,28.4533,29.1601,607800.0],["2008-01-25",29.4273,29.7893,28.936,29.1773,504000.0],["2008-01-28",28.9101,29.6342,28.6602,29.6342,443900.0],["2008-01-29",29.7204,30.1255,29.4187,29.9014,574500.0],["2008-01-30",29.979,31.0823,29.8497,30.3668,630400.0],["2008-01-31",30.1686,30.522,29.9359,30.3582,522100.0],["2008-02-01",29.3756,30.1341,29.0136,30.0652,1042300.0],["2008-02-04",29.7893,30.1427,29.4014,29.8497,836600.0],["2008-02-05",29.3152,29.6169,29.1515,29.2635,866500.0],["2008-02-06",29.3928,29.479,28.5912,28.6171,618400.0],["2008-02-07",28.4447,28.5395,28.0309,28.3929,1436400.0],["2008-02-08",28.4016,29.8066,28.4016,29.7893,1325600.0],["2008-02-11",29.7635,30.884,29.7635,30.7375,1064000.0],["2008-02-12",30.8754,31.3926,30.7461,31.0823,769400.0],["2008-02-13",31.2546,31.2546,30.5651,30.6513,678600.0],["2008-02-14",30.8668,31.0306,30.2031,30.2031,575800.0],["2008-02-15",30.272,30.4272,30.0824,30.3237,524800.0],["2008-02-19",30.6427,31.2719,30.5134,30.6168,432300.0],["2008-02-20",30.5478,31.7977,30.4186,31.3926,565300.0],["2008-02-21",31.3236,31.3236,30.1686,30.3927,644100.0],["2008-02-22",30.1686,30.4789,29.0911,29.9272,1266700.0],["2008-02-25",30.2548,31.677,30.2548,31.5994,752300.0],["2008-02-26",31.677,32.0907,31.0305,32.0821,744200.0],["2008-02-27",31.7201,31.9701,31.1771,31.4615,544100.0],["2008-02-28",31.3753,32.9872,31.3236,32.6166,694400.0],["2008-02-29",32.4097,32.4097,31.7201,31.7891,867600.0],["2008-03-03",31.8753,32.5131,31.7632,32.5045,961900.0],["2008-03-04",32.1511,32.3666,30.7202,30.9961,1308200.0],["2008-03-05",31.2978,31.8322,31.0047,31.6943,941600.0],["2008-03-06",31.6167,31.8236,31.0737,31.3667,700900.0],["2008-03-07",30.9099,31.1771,30.2031,30.3755,531200.0],["2008-03-10",30.4703,30.4703,29.5394,30.1686,588800.0],["2008-03-11",30.4961,30.9357,29.6687,30.4617,919400.0],["2008-03-12",30.2289,30.7375,29.8324,30.4444,589200.0],["2008-03-13",30.5134,31.3926,29.8583,31.2547,751800.0],["2008-03-14",31.4529,31.4615,30.3582,30.7461,721400.0],["2008-03-17",30.3927,30.3927,29.2463,29.6083,624900.0],["2008-03-18",30.3496,31.4012,30.1341,31.3667,884900.0],["2008-03-19",31.0909,31.7287,30.0824,30.0824,1036200.0],["2008-03-20",29.9531,30.1255,29.2204,29.4187,1105100.0],["2008-03-24",29.5652,30.3237,29.367,29.9876,621000.0],["2008-03-25",29.9876,31.2374,29.9703,31.2202,643100.0],["2008-03-26",31.2633,32.5303,31.2633,32.4441,843200.0],["2008-03-27",32.7027,33.3923,31.5908,32.6769,956100.0],["2008-03-28",33.082,33.332,32.5304,32.832,763200.0],["2008-03-31",32.9269,33.2285,32.5821,33.1854,558100.0],["2008-04-01",33.4699,33.4699,32.5217,33.0648,580700.0],["2008-04-02",32.8837,33.5992,32.6079,33.4354,547100.0],["2008-04-03",33.1165,33.6164,33.1165,33.4613,756600.0],["2008-04-04",33.9353,33.9353,33.2285,33.5992,685900.0],["2008-04-07",33.7199,34.1853,33.4354,33.7371,719800.0],["2008-04-08",33.8664,34.6335,33.8147,34.5042,738800.0],["2008-04-09",34.4784,34.8232,34.0129,34.0905,601800.0],["2008-04-10",34.1767,34.4353,33.8578,34.3663,964500.0],["2008-04-11",34.2801,34.2801,33.2544,33.4009,836100.0],["2008-04-14",33.4613,34.2715,33.3061,34.2112,656200.0],["2008-04-15",34.3146,34.8576,34.0646,34.8576,952600.0],["2008-04-16",34.8576,35.6679,34.6421,35.6679,845800.0],["2008-04-17",35.6334,36.2626,35.5817,36.2626,1249600.0],["2008-04-18",36.4178,37.2194,35.6162,37.1332,832100.0],["2008-04-21",37.1332,37.3659,36.4609,37.1505,691900.0],["2008-04-22",37.9865,38.7882,37.2453,38.3744,1546000.0],["2008-04-23",38.5382,38.5382,37.0729,37.6763,625800.0],["2008-04-24",37.6849,37.8917,36.323,37.0643,674800.0],["2008-04-25",37.3228,37.9176,37.0384,37.7883,585700.0],["2008-04-28",37.9607,38.0296,37.297,37.771,479200.0],["2008-04-29",37.5039,37.547,36.4523,36.5126,475700.0],["2008-04-30",36.97,37.7984,36.7715,37.7294,1048200.0],["2008-05-01",37.5395,37.5741,35.2699,36.6248,951000.0],["2008-05-02",38.2041,39.2655,37.7122,39.0929,1523800.0],["2008-05-05",39.1878,40.7153,39.1878,40.629,1783300.0],["2008-05-06",40.8016,41.7423,40.629,41.3021,1175600.0],["2008-05-07",41.5179,41.6387,40.2838,40.56,671000.0],["2008-05-08",40.7326,41.7077,40.327,41.6473,658500.0],["2008-05-09",41.9839,41.9839,40.5686,41.6732,930300.0],["2008-05-12",42.2342,42.2342,40.9915,41.3884,961000.0],["2008-05-13",41.7595,43.0281,41.2331,42.89,996300.0],["2008-05-14",43.054,43.2956,42.3291,42.8469,1108800.0],["2008-05-15",43.0195,43.2611,41.9321,42.7433,918100.0],["2008-05-16",43.2784,43.4251,42.6052,43.4164,539000.0],["2008-05-19",43.6149,44.1413,43.1058,43.9774,555500.0],["2008-05-20",43.986,45.0906,43.5631,45.0733,767700.0],["2008-05-21",45.3495,45.3495,43.9083,44.1068,1183600.0],["2008-05-22",44.0119,44.5469,43.6581,44.055,983800.0],["2008-05-23",44.055,44.383,42.5448,43.287,941800.0],["2008-05-27",43.1489,43.1834,42.4154,42.6225,552200.0],["2008-05-28",42.2255,42.7088,41.5783,42.6311,804700.0],["2008-05-29",42.7002,42.9159,41.656,41.9407,1278600.0],["2008-05-30",42.0011,44.0637,41.725,43.9774,1444100.0],["2008-06-02",43.7443,45.6429,43.4682,44.9784,1270400.0],["2008-06-03",45.2546,45.2546,43.52,43.6322,1364900.0],["2008-06-04",43.7357,43.7357,42.2946,42.3722,971700.0],["2008-06-05",42.7088,44.0464,42.3809,43.9428,1293200.0],["2008-06-06",44.0982,46.3333,43.8652,45.8414,1536000.0],["2008-06-09",46.014,49.1639,45.9104,48.741,1966600.0],["2008-06-10",50.1304,51.5198,48.7755,50.3116,2655300.0],["2008-06-11",50.6223,51.4421,49.5867,51.0279,1423300.0],["2008-06-12",50.8984,50.9071,49.509,49.9492,1223800.0],["2008-06-13",50.3202,50.8984,49.3537,50.769,1240700.0],["2008-06-16",51.4162,52.961,50.4066,50.6655,1914900.0],["2008-06-17",50.9416,53.1595,50.3548,53.1336,1988500.0],["2008-06-18",52.6848,54.2037,52.3396,54.1778,1077100.0],["2008-06-19",54.2986,54.7819,51.6493,54.0483,2751100.0],["2008-06-20",54.1691,55.2996,53.4183,53.5737,1974800.0],["2008-06-23",53.7894,55.6621,52.8056,55.6621,1842100.0],["2008-06-24",55.6966,55.6966,53.565,53.5737,1722300.0],["2008-06-25",54.2813,54.3072,51.2782,52.8143,1377900.0],["2008-06-26",53.5305,53.7981,52.0031,53.1336,1509700.0],["2008-06-27",53.1336,54.9113,52.7539,54.6783,1305000.0],["2008-06-30",55.3946,56.0936,54.9113,55.7829,1657600.0],["2008-07-01",53.3407,54.195,52.4087,53.9448,1860600.0],["2008-07-02",55.2392,56.5941,52.633,52.728,1802000.0],["2008-07-03",52.7366,52.7366,48.8532,50.5274,1154300.0],["2008-07-07",49.7938,50.8553,47.5587,48.4649,2112000.0],["2008-07-08",47.248,47.9471,43.6235,47.015,2466100.0],["2008-07-09",47.1445,49.5004,46.411,46.6871,1531500.0],["2008-07-10",46.7648,49.1552,46.247,48.9913,1320500.0],["2008-07-11",49.7507,50.7776,48.4044,49.5608,1103200.0],["2008-07-14",50.372,51.5112,49.44,49.8801,1088900.0],["2008-07-15",50.07,50.6137,48.0075,48.3786,1154100.0],["2008-07-16",46.713,46.8856,42.8986,43.753,3102600.0],["2008-07-17",43.6581,44.2017,39.7833,40.8793,2321200.0],["2008-07-18",41.1123,42.3809,38.834,40.793,1617500.0],["2008-07-21",41.0519,42.2169,40.1975,42.2169,1299600.0],["2008-07-22",41.4316,41.5179,39.1965,39.7402,1826800.0],["2008-07-23",39.5675,39.6366,37.4964,37.6431,1644600.0],["2008-07-24",38.1177,38.7218,35.9603,37.3065,2176200.0],["2008-07-25",37.4878,39.2741,37.3497,38.3076,1195100.0],["2008-07-28",38.3421,39.4726,37.6949,38.1695,1445500.0],["2008-07-29",38.0919,38.1695,36.2969,36.7801,831800.0],["2008-07-30",36.668,38.834,36.1761,38.6614,1266100.0],["2008-07-31",37.6776,38.0228,35.874,36.7284,1032100.0],["2008-08-01",36.2106,38.4975,36.2106,37.203,1318700.0],["2008-08-04",37.6258,37.6517,32.8191,33.1643,2326300.0],["2008-08-05",33.3196,35.3821,33.2074,34.6399,1579000.0],["2008-08-06",34.5191,36.0639,34.148,35.5547,930000.0],["2008-08-07",35.8136,36.7284,34.5623,34.8557,1125600.0],["2008-08-08",34.1998,34.6572,33.1901,33.9841,695200.0],["2008-08-11",34.545,34.7521,33.5785,34.614,1315900.0],["2008-08-12",35.0283,35.8136,34.3983,34.942,877800.0],["2008-08-13",34.7694,37.2289,34.5105,37.2289,1361700.0],["2008-08-14",37.738,38.8944,35.4166,36.0207,1866300.0],["2008-08-15",35.5288,36.6507,34.7608,36.038,883800.0],["2008-08-18",36.5816,37.0131,35.339,35.5547,776400.0],["2008-08-19",35.4511,37.7898,35.2613,37.0994,919400.0],["2008-08-20",37.4964,38.7305,36.4608,37.6862,1367200.0],["2008-08-21",38.6269,39.6711,37.9797,39.2051,1089800.0],["2008-08-22",38.4888,38.9117,35.9862,36.7715,1041900.0],["2008-08-25",36.8319,37.1512,35.6583,36.4867,921600.0],["2008-08-26",36.8923,37.5827,36.3486,37.2548,859400.0],["2008-08-27",38.204,38.7391,37.5309,37.9193,684900.0],["2008-08-28",38.3076,38.4112,35.7877,37.0822,654700.0],["2008-08-29",37.4274,37.7639,36.1329,36.4349,583400.0],["2008-09-02",35.9258,35.9862,34.3206,34.4156,1892900.0],["2008-09-03",34.5968,35.6496,33.9927,34.6917,1009000.0],["2008-09-04",34.7866,35.7187,33.8978,35.1491,1042900.0],["2008-09-05",34.9506,35.3821,33.6475,34.8298,876900.0],["2008-09-08",36.2969,36.2969,33.1125,33.4145,971900.0],["2008-09-09",33.2247,33.7683,31.1276,31.4901,1877400.0],["2008-09-10",31.9388,33.613,31.2398,33.38,1665700.0],["2008-09-11",32.7932,33.6561,31.4124,32.8191,1797700.0],["2008-09-12",33.078,34.2689,32.8363,33.4059,1381800.0],["2008-09-15",32.5084,32.5084,29.6692,30.0834,2459700.0],["2008-09-16",29.6433,30.4372,28.6164,30.4372,2546800.0],["2008-09-17",30.4373,31.2657,28.927,30.0317,1432700.0],["2008-09-18",30.6703,32.0855,29.1341,30.7738,1456400.0],["2008-09-19",32.1114,33.2247,31.1967,33.1038,1092100.0],["2008-09-22",32.8967,35.1836,32.7328,34.312,1318100.0],["2008-09-23",34.5623,35.2613,33.2937,33.4835,973700.0],["2008-09-24",33.5698,34.2775,32.9744,33.0952,837600.0],["2008-09-25",32.8795,33.5957,32.1287,33.4231,807400.0],["2008-09-26",32.1114,32.75,30.9119,32.0942,844700.0],["2008-09-29",31.119,31.119,28.0727,29.0651,935000.0],["2008-09-30",29.4017,31.0931,29.16,30.7652,858300.0],["2008-10-01",30.722,30.9032,29.1514,30.1956,898400.0],["2008-10-02",29.79,29.79,26.7868,27.0371,944400.0],["2008-10-03",27.4427,28.4783,26.1223,26.2086,1326100.0],["2008-10-06",24.9142,25.4665,22.3425,24.8624,1937400.0],["2008-10-07",25.4837,25.9239,22.9466,22.9725,1941300.0],["2008-10-08",22.0577,24.4482,21.9197,23.6888,2367600.0],["2008-10-09",23.7233,24.2842,20.746,20.746,1146900.0],["2008-10-10",19.6845,20.5907,17.1474,17.8809,2313200.0],["2008-10-13",18.9165,21.7039,18.6317,21.7039,1047400.0],["2008-10-14",22.9984,27.6757,21.0308,22.5755,1840100.0],["2008-10-15",21.0653,21.1947,17.6997,17.6997,944900.0],["2008-10-16",18.1139,19.5378,17.2596,19.2444,1266900.0],["2008-10-17",18.9855,21.445,18.554,19.9521,691500.0],["2008-10-20",21.1343,23.2745,20.1678,23.2745,923100.0],["2008-10-21",23.1537,23.6542,22.0664,22.6359,1587900.0],["2008-10-22",20.979,21.5745,19.3997,20.2886,870400.0],["2008-10-23",20.513,20.9359,18.3297,19.6845,1672500.0],["2008-10-24",17.8809,18.6835,16.8712,17.9845,2852400.0],["2008-10-27",17.7946,17.8982,16.3621,16.3793,1005300.0],["2008-10-28",17.0266,17.6652,15.6717,17.6134,830600.0],["2008-10-29",18.02,20.0357,17.8124,19.283,1126300.0],["2008-10-30",20.0616,21.0046,19.2311,21.0046,820600.0],["2008-10-31",20.5115,21.887,19.8713,21.5323,680000.0],["2008-11-03",21.3247,21.8005,20.425,20.6585,860500.0],["2008-11-04",21.4025,23.15,20.9613,22.1292,722100.0],["2008-11-05",20.9094,22.259,20.3211,20.3904,880400.0],["2008-11-06",19.9924,20.4509,18.3314,18.7294,730100.0],["2008-11-07",19.3609,19.7415,18.8591,19.6637,631200.0],["2008-11-10",20.4596,20.944,19.2917,20.1827,993200.0],["2008-11-11",19.5079,20.598,19.0494,19.3955,1029300.0],["2008-11-12",18.8245,19.283,16.8348,16.8867,905400.0],["2008-11-13",17.0943,19.3263,16.16,19.3263,1363300.0],["2008-11-14",18.565,18.8851,17.276,18.0632,773200.0],["2008-11-17",17.8037,18.3401,17.5096,17.8383,951700.0],["2008-11-18",17.7691,18.4698,17.5269,18.0805,844000.0],["2008-11-19",18.1584,18.2795,16.4109,16.4282,816900.0],["2008-11-20",15.6496,15.8399,13.1322,13.2446,1474400.0],["2008-11-21",13.409,16.0043,13.21,16.0043,1192000.0],["2008-11-24",16.4369,16.7396,15.8399,16.5234,1254900.0],["2008-11-25",16.4282,17.0424,16.0043,16.9992,745300.0],["2008-11-26",16.5926,18.2103,15.6842,18.0978,892500.0],["2008-11-28",17.5615,17.5961,16.4801,17.3971,223700.0],["2008-12-01",16.4801,16.6185,15.7361,15.8918,976400.0],["2008-12-02",16.9386,16.9386,15.5371,16.3244,1029800.0],["2008-12-03",15.7015,16.5839,15.3036,16.4368,863600.0],["2008-12-04",16.0303,16.6012,14.4212,14.6288,859200.0],["2008-12-05",14.0578,14.3433,12.7688,14.179,1046100.0],["2008-12-08",14.8105,16.4369,14.6548,15.8486,667700.0],["2008-12-09",15.3814,16.8088,15.1825,16.333,536000.0],["2008-12-10",16.6877,18.3228,16.4801,18.0546,1096500.0],["2008-12-11",18.2189,19.1533,17.3019,17.795,665200.0],["2008-12-12",16.7396,18.2536,16.6964,17.9767,564600.0],["2008-12-15",18.6948,19.1706,17.0597,17.3625,660000.0],["2008-12-16",17.6307,18.2536,17.4317,18.2363,736900.0],["2008-12-17",18.2017,18.5304,17.7951,17.9508,679500.0],["2008-12-18",17.7258,18.0719,16.6964,16.9559,686500.0],["2008-12-19",17.0511,17.6307,16.9386,17.2846,616100.0],["2008-12-22",17.3971,17.3971,15.6323,16.4109,1048000.0],["2008-12-23",16.558,16.7829,16.1254,16.5407,970700.0],["2008-12-24",16.4455,16.4888,15.8659,16.3157,392200.0],["2008-12-26",16.0476,16.8867,16.0476,16.7223,412000.0],["2008-12-29",17.1289,17.2587,16.3676,17.1289,910600.0],["2008-12-30",17.0338,17.1203,16.3936,17.0597,963000.0],["2008-12-31",17.0511,17.8729,16.9559,17.5701,764300.0],["2009-01-02",17.7951,19.1187,17.5096,18.9716,631800.0],["2009-01-05",18.9975,20.6239,18.7813,20.3644,1156400.0],["2009-01-06",20.8575,21.2814,20.1827,20.5115,946100.0],["2009-01-07",19.8367,19.9059,18.6515,19.1014,997400.0],["2009-01-08",18.6255,18.7726,17.8297,18.4958,1181200.0],["2009-01-09",18.6861,18.7986,17.4058,17.5355,1010300.0],["2009-01-12",17.4058,17.4058,16.1168,16.6012,1065300.0],["2009-01-13",16.5407,17.077,16.0562,16.6185,958500.0],["2009-01-14",16.6877,16.6877,15.1998,15.4939,891400.0],["2009-01-15",15.2517,15.6583,14.4558,15.4939,784300.0],["2009-01-16",15.8399,16.2898,15.1392,15.814,988700.0],["2009-01-20",15.5458,15.814,14.525,14.5855,875000.0],["2009-01-21",14.6461,16.0562,14.6461,16.0043,1072400.0],["2009-01-22",15.6064,15.7794,14.8018,15.1306,852200.0],["2009-01-23",14.7067,16.7396,14.525,16.5753,1544900.0],["2009-01-26",16.5926,18.2103,16.4369,17.6653,1449600.0],["2009-01-27",17.6912,17.7172,16.4455,16.8261,1243000.0],["2009-01-28",17.1289,17.8816,16.6358,17.8037,1330500.0],["2009-01-29",17.0857,17.6307,16.9905,16.9992,959700.0],["2009-01-30",17.2673,17.5096,16.5666,16.7396,771800.0],["2009-02-02",16.1341,16.6791,15.987,16.4282,701500.0],["2009-02-03",16.3157,16.8867,16.3157,16.7742,729100.0],["2009-02-04",16.7569,17.6999,16.7223,17.1635,845300.0],["2009-02-05",16.9732,17.7086,16.6445,17.6912,756900.0],["2009-02-06",17.5528,18.5563,17.3366,18.2882,1138400.0],["2009-02-09",18.6602,18.8937,18.2363,18.2709,857200.0],["2009-02-10",18.3141,18.7121,16.9819,17.1549,1568000.0],["2009-02-11",17.2068,17.5009,15.8399,16.3157,1433200.0],["2009-02-12",16.2292,16.3936,15.4852,16.3244,1715300.0],["2009-02-13",16.532,16.93,16.0562,16.5234,862900.0],["2009-02-17",15.5112,15.9437,14.871,14.9229,1054300.0],["2009-02-18",14.9835,15.2171,13.9713,14.0924,1205600.0],["2009-02-19",14.5077,14.6807,14.127,14.3174,910200.0],["2009-02-20",13.8935,15.044,13.608,13.9627,1033600.0],["2009-02-23",14.3174,14.5336,13.0024,13.0197,1299900.0],["2009-02-24",12.9851,13.1495,10.4763,12.4747,3926700.0],["2009-02-25",12.3276,12.6045,12.0076,12.0854,2119600.0],["2009-02-26",12.2757,12.5439,11.6442,11.6442,1170700.0],["2009-02-27",11.2809,12.2152,11.0819,11.748,1267600.0],["2009-03-02",11.2809,11.4885,10.7099,10.8051,1764200.0],["2009-03-03",10.9608,11.376,10.6926,10.8829,1368700.0],["2009-03-04",11.2463,11.5058,10.8397,11.1165,1275800.0],["2009-03-05",10.8656,10.9954,10.1908,10.3293,1721300.0],["2009-03-06",10.4417,10.7186,9.6977,10.0611,1201800.0],["2009-03-09",9.9486,10.3812,9.8621,10.0178,1099000.0],["2009-03-10",10.2081,10.5628,10.0611,10.1995,1428000.0],["2009-03-11",10.3639,10.5974,10.0178,10.3379,1381500.0],["2009-03-12",10.3033,10.5801,10.0005,10.5542,1623600.0],["2009-03-13",10.7878,10.8051,10.3379,10.5715,763100.0],["2009-03-16",10.4677,11.03,10.2341,10.7099,921100.0],["2009-03-17",10.5369,11.0473,10.286,10.9089,1015500.0],["2009-03-18",10.857,11.5404,10.2428,11.4539,1696300.0],["2009-03-19",12.1546,13.0543,11.6702,12.864,2518900.0],["2009-03-20",12.9419,13.1668,11.8432,11.9037,2425500.0],["2009-03-23",12.1373,13.0457,12.1114,13.0457,862300.0],["2009-03-24",12.6218,12.9073,12.146,12.5093,1117200.0],["2009-03-25",12.4228,12.9246,12.1719,12.665,1139900.0],["2009-03-26",12.864,13.5907,12.6823,13.4609,2016300.0],["2009-03-27",12.89,13.1581,12.3363,12.7169,1410800.0],["2009-03-30",12.1892,12.4055,11.2636,11.5404,1354300.0],["2009-03-31",11.7134,11.8086,11.3068,11.4452,1201900.0],["2009-04-01",11.0386,12.2325,10.9348,12.0941,1637900.0],["2009-04-02",12.6391,13.3571,12.6045,13.21,1350900.0],["2009-04-03",13.1581,13.8502,12.9678,13.8502,1250500.0],["2009-04-06",12.3969,13.409,10.4244,12.7688,1401800.0],["2009-04-07",12.319,12.5526,12.0335,12.1979,822300.0],["2009-04-08",12.0422,12.7948,11.8691,12.5785,555200.0],["2009-04-09",13.1927,13.9973,13.1927,13.9367,1940900.0],["2009-04-13",13.6253,14.3606,13.2619,14.2395,1681100.0],["2009-04-14",14.2395,14.7759,13.9108,14.5596,1407800.0],["2009-04-15",14.499,14.7413,14.1443,14.7413,1384500.0],["2009-04-16",14.9835,15.5372,14.6807,15.4247,1140300.0],["2009-04-17",15.0181,16.7223,15.0181,16.5061,1202400.0],["2009-04-20",15.9091,15.9957,15.0181,15.1219,1356200.0],["2009-04-21",15.0267,15.4939,14.6288,15.1565,1291700.0],["2009-04-22",14.5942,15.1565,13.8848,14.6028,1434600.0],["2009-04-23",14.8883,15.1565,14.3174,14.8105,1423200.0],["2009-04-24",15.2084,15.4593,15.0181,15.3209,1150500.0],["2009-04-27",14.6634,15.1133,14.4212,14.8451,964700.0],["2009-04-28",14.6807,15.0181,14.4644,14.8451,1077700.0],["2009-04-29",15.0793,15.7821,15.0793,15.5826,769900.0],["2009-04-30",15.7908,16.3808,15.1834,15.5045,1053200.0],["2009-05-01",15.5218,16.6844,15.3483,16.3287,937000.0],["2009-05-04",16.6671,18.1768,16.4762,18.116,1525000.0],["2009-05-05",17.5,18.1681,16.8233,17.3091,954100.0],["2009-05-06",17.6475,18.9923,17.3525,18.8882,1210100.0],["2009-05-07",19.3394,19.5823,17.6562,17.9946,1010000.0],["2009-05-08",18.3329,20.3718,18.2895,20.0682,1055400.0],["2009-05-11",19.7558,19.7558,18.8275,19.2092,667400.0],["2009-05-12",19.5129,19.5997,17.8557,18.3937,930400.0],["2009-05-13",18.1507,18.2201,17.0835,17.2397,797200.0],["2009-05-14",16.884,17.9512,16.7539,17.6475,633600.0],["2009-05-15",17.1877,17.6388,16.8146,16.9534,1295900.0],["2009-05-18",17.1616,18.4197,17.1616,18.4197,665900.0],["2009-05-19",18.2115,18.9663,18.0466,18.6973,555800.0],["2009-05-20",18.9576,19.4175,17.8557,17.9425,1819800.0],["2009-05-21",17.6649,17.769,17.0055,17.6649,942900.0],["2009-05-22",17.9859,18.1594,17.4566,17.4653,494300.0],["2009-05-26",17.0835,17.9685,16.7625,17.9251,763200.0],["2009-05-27",17.9946,18.5065,17.5607,17.6822,847500.0],["2009-05-28",17.9599,18.4891,17.4827,18.3416,1077000.0],["2009-05-29",18.6973,19.0791,18.4544,18.7928,936400.0],["2009-06-01",19.322,19.8947,19.1832,19.7905,913000.0],["2009-06-02",19.7211,19.7732,19.2526,19.5476,660100.0],["2009-06-03",19.3567,19.3567,17.7082,18.2809,720500.0],["2009-06-04",18.5672,18.7928,18.2462,18.6626,760000.0],["2009-06-05",18.7581,19.0617,18.3503,18.6453,579100.0],["2009-06-08",18.3937,18.6886,18.0293,18.5325,390300.0],["2009-06-09",18.9836,19.0791,18.4631,18.8448,527300.0],["2009-06-10",19.1485,19.2439,18.5238,18.9142,410500.0],["2009-06-11",18.9229,19.27,18.5932,19.001,732200.0],["2009-06-12",18.8709,18.8709,18.2982,18.6539,409300.0],["2009-06-15",18.4284,18.4804,17.821,18.116,424200.0],["2009-06-16",18.2722,18.5151,17.6735,17.8123,510100.0],["2009-06-17",17.7169,17.821,17.0922,17.4653,449000.0],["2009-06-18",17.3872,17.5607,17.0141,17.153,459700.0],["2009-06-19",17.4219,17.5,16.6411,16.7105,508300.0],["2009-06-22",16.1118,16.32,15.6953,15.8515,1033100.0],["2009-06-23",16.0684,16.2159,15.4351,15.8602,581300.0],["2009-06-24",16.0945,16.4936,15.8255,16.3114,724100.0],["2009-06-25",16.5283,17.6128,16.4155,17.5,1591300.0],["2009-06-26",17.5174,17.9772,17.3785,17.8818,1118900.0],["2009-06-29",18.0119,18.3763,17.8818,18.1334,448700.0],["2009-06-30",17.9772,18.4284,17.7429,18.1073,842400.0],["2009-07-01",18.4631,18.5845,18.2288,18.3503,575900.0],["2009-07-02",17.769,18.0553,17.6649,17.6735,741200.0],["2009-07-06",17.0055,17.2658,16.1812,16.5109,901800.0],["2009-07-07",16.3894,16.5803,15.7821,15.8081,1135900.0],["2009-07-08",15.8081,16.1552,14.8624,15.357,1131900.0],["2009-07-09",15.7127,15.9209,15.3657,15.678,1345900.0],["2009-07-10",15.2789,15.6259,15.0446,15.4524,972000.0],["2009-07-13",15.5912,15.7214,15.0013,15.7127,779200.0],["2009-07-14",16.0424,16.6411,15.9123,16.6237,1404000.0],["2009-07-15",17.2484,17.4306,16.9621,17.4132,752700.0],["2009-07-16",17.1443,18.2809,17.0488,18.1854,670700.0],["2009-07-17",18.2201,19.1311,18.0119,19.0704,1477300.0],["2009-07-20",19.4522,19.9554,19.1485,19.7819,896500.0],["2009-07-21",19.8513,20.3458,19.4261,19.7819,648800.0],["2009-07-22",19.6257,19.7038,19.1138,19.3741,572000.0],["2009-07-23",19.3394,20.6061,19.2353,20.6061,847800.0],["2009-07-24",20.4673,20.9618,20.1636,20.9184,408900.0],["2009-07-27",20.7623,21.2568,20.6582,21.1354,342100.0],["2009-07-28",20.823,21.118,20.3024,20.8664,575100.0],["2009-07-29",20.3805,20.5627,19.8599,20.233,351700.0],["2009-07-30",20.4413,20.9965,20.4413,20.6842,545900.0],["2009-07-31",20.4066,21.0139,20.4066,20.7102,550400.0],["2009-08-03",21.1267,22.3414,21.0052,22.029,905600.0],["2009-08-04",22.1592,23.6775,21.5345,23.2784,2210200.0],["2009-08-05",23.2437,23.7816,23.0268,23.5734,1144900.0],["2009-08-06",23.6081,23.8771,23.0008,23.1656,719600.0],["2009-08-07",23.4259,23.9378,23.0268,23.7469,551100.0],["2009-08-10",23.7209,25.031,23.7122,24.4323,1256500.0],["2009-08-11",24.3022,24.5451,23.9812,23.9812,491800.0],["2009-08-12",24.0766,25.2392,24.0766,25.0136,1148100.0],["2009-08-13",25.2392,25.5689,24.9095,24.9442,1245600.0],["2009-08-14",25.0744,25.2479,24.3803,25.2392,941900.0],["2009-08-17",24.5538,24.5538,23.9204,24.1807,738300.0],["2009-08-18",24.146,24.7447,24.146,24.6059,643500.0],["2009-08-19",24.1634,24.9876,24.0159,24.7447,793400.0],["2009-08-20",24.9442,25.1264,24.3803,24.4931,619400.0],["2009-08-21",25.0483,25.2653,24.8575,25.0917,760200.0],["2009-08-24",25.4475,25.6817,25.0917,25.378,963800.0],["2009-08-25",25.5863,25.7598,24.5885,24.8054,672500.0],["2009-08-26",24.6319,24.7447,24.172,24.3803,727500.0],["2009-08-27",23.9985,23.9985,23.0008,23.5734,1504200.0],["2009-08-28",23.825,23.9638,23.3478,23.6862,588200.0],["2009-08-31",23.3391,23.3651,22.5322,22.8185,742800.0],["2009-09-01",22.8272,23.1222,22.0377,22.1244,924900.0],["2009-09-02",21.9075,22.3587,21.8381,22.0203,499200.0],["2009-09-03",22.1071,22.4281,21.9249,22.2546,661800.0],["2009-09-04",22.1678,22.7318,22.029,22.7231,372500.0],["2009-09-08",23.2871,23.5127,23.1222,23.5127,341900.0],["2009-09-09",23.5387,24.3022,23.0441,24.0679,488000.0],["2009-09-10",24.0679,25.1611,23.9465,25.1351,586500.0],["2009-09-11",25.3694,25.8552,24.7794,25.2739,909600.0],["2009-09-14",25.083,26.1329,24.9442,26.1068,656900.0],["2009-09-15",26.1849,28.0764,26.1849,27.8074,2334200.0],["2009-09-16",28.0243,29.1696,27.9202,28.8919,1716600.0],["2009-09-17",28.7878,28.7878,27.8074,27.9983,804200.0],["2009-09-18",28.2499,28.6056,27.5731,28.1631,1264600.0],["2009-09-21",27.5905,27.5905,26.4973,27.3042,910100.0],["2009-09-22",27.8595,28.1544,27.6686,27.9809,673300.0],["2009-09-23",28.1892,28.1892,26.8704,27.3476,581800.0],["2009-09-24",27.4256,27.5905,26.211,26.3932,769600.0],["2009-09-25",26.237,27.0786,25.968,26.9485,718800.0],["2009-09-28",27.3389,28.0417,27.0526,27.8681,610500.0],["2009-09-29",27.8681,28.6143,27.6165,28.4234,889100.0],["2009-09-30",28.7444,28.8138,27.6946,28.1631,636600.0],["2009-10-01",28.1371,28.1371,26.8443,26.8964,725000.0],["2009-10-02",26.4626,27.0786,25.8552,26.5667,700500.0],["2009-10-05",26.4279,28.4321,26.4279,28.3974,783800.0],["2009-10-06",29.0308,30.1066,28.6056,29.8029,1117700.0],["2009-10-07",29.7509,30.1413,29.3344,29.6381,388400.0],["2009-10-08",29.8637,30.8961,29.6294,30.8961,993600.0],["2009-10-09",30.6012,31.0436,30.0198,30.0979,589000.0],["2009-10-12",30.6185,31.1998,30.0806,30.3235,734600.0],["2009-10-13",30.5404,30.5838,29.6554,30.3582,501600.0],["2009-10-14",31.1564,31.1564,30.0719,30.9395,791900.0],["2009-10-15",30.8094,31.7377,30.6098,31.5816,703100.0],["2009-10-16",31.5816,32.0935,31.0263,31.6597,1453000.0],["2009-10-19",31.8505,32.3104,31.3733,32.267,950400.0],["2009-10-20",32.3451,32.6314,31.4775,32.2149,764400.0],["2009-10-21",32.0674,33.0132,31.7204,31.946,900200.0],["2009-10-22",31.9373,32.3885,31.4775,32.293,690200.0],["2009-10-23",32.7442,32.7442,30.4537,30.7139,914800.0],["2009-10-26",31.061,32.1716,29.9157,30.2107,710600.0],["2009-10-27",30.6445,31.356,29.9765,31.2345,963800.0],["2009-10-28",31.2171,31.2171,29.1754,29.3318,1523500.0],["2009-10-29",29.7575,30.9217,29.7575,30.7219,763500.0],["2009-10-30",30.635,31.278,29.0277,29.6272,1336300.0],["2009-11-02",29.9226,30.9912,28.9582,29.6185,1922300.0],["2009-11-03",28.6454,29.3839,28.3066,29.2362,1408600.0],["2009-11-04",29.8791,30.2788,28.9929,29.0364,639300.0],["2009-11-05",29.0885,29.688,28.7062,29.6706,484600.0],["2009-11-06",29.0451,29.6793,28.6367,29.0624,842800.0],["2009-11-09",29.9139,30.2006,29.6011,29.9573,575700.0],["2009-11-10",29.8009,30.1224,29.4708,29.8878,628500.0],["2009-11-11",30.3309,30.4613,29.019,29.1667,872900.0],["2009-11-12",28.9669,29.4795,28.3152,28.3587,587200.0],["2009-11-13",28.4369,28.6541,27.9416,28.489,553400.0],["2009-11-16",28.7931,29.8531,28.7844,29.5924,469200.0],["2009-11-17",29.549,29.827,28.9234,29.5924,539300.0],["2009-11-18",29.6272,29.8096,28.2023,28.4195,753700.0],["2009-11-19",29.1233,29.1493,26.9512,27.3682,1087800.0],["2009-11-20",27.0641,27.2466,26.2996,26.5776,851200.0],["2009-11-23",27.3682,27.7071,27.1249,27.4464,715700.0],["2009-11-24",27.3769,27.8634,26.734,27.8548,647700.0],["2009-11-25",27.8548,29.0016,27.4551,28.7757,449200.0],["2009-11-27",27.6115,28.5064,27.1944,28.0372,372100.0],["2009-11-30",27.8808,28.6715,27.7331,28.1328,735800.0],["2009-12-01",28.6888,28.9756,28.4803,28.5324,800000.0],["2009-12-02",28.3761,28.6715,27.7418,27.8026,505400.0],["2009-12-03",27.82,27.933,27.012,27.0294,490500.0],["2009-12-04",27.4985,28.072,26.6645,27.1076,328300.0],["2009-12-07",26.899,27.7939,26.899,27.3595,658900.0],["2009-12-08",26.9859,27.5246,26.8122,26.9077,943200.0],["2009-12-09",27.1336,27.3943,26.6818,27.2726,710000.0],["2009-12-10",27.6897,28.6802,27.4551,28.5498,1025200.0],["2009-12-11",28.9147,28.9408,28.3239,28.8887,1031200.0],["2009-12-14",29.6793,30.3744,29.4273,30.2788,1013600.0],["2009-12-15",29.9921,30.8783,29.9921,30.7219,861100.0],["2009-12-16",30.8522,31.0868,30.3396,30.7045,1012200.0],["2009-12-17",29.966,30.4526,29.8444,30.3657,1224300.0],["2009-12-18",30.8349,31.3909,30.7393,31.2171,1765400.0],["2009-12-21",31.3735,31.4083,30.5047,31.0521,775500.0],["2009-12-22",30.6958,30.9999,30.2701,30.5916,514900.0],["2009-12-23",30.6177,31.3648,30.5916,31.304,430200.0],["2009-12-24",31.4952,31.4952,31.1216,31.3649,258900.0],["2009-12-28",31.6081,31.6689,30.748,31.0347,558900.0],["2009-12-29",31.0521,31.139,30.4352,30.5047,479400.0],["2009-12-30",30.2006,30.2006,29.7314,30.1311,422500.0],["2009-12-31",30.2441,30.5655,29.7401,29.7488,350400.0],["2010-01-04",30.4091,31.3909,30.1398,31.3909,642500.0],["2010-01-05",31.3735,31.9904,31.1911,31.947,914300.0],["2010-01-06",31.7037,32.3814,31.3909,32.3206,679600.0],["2010-01-07",31.9817,32.3119,31.5386,32.1468,715500.0],["2010-01-08",31.7384,32.7724,31.3735,32.7115,682400.0],["2010-01-11",32.9287,33.172,31.6863,32.4161,765900.0],["2010-01-12",31.808,31.8166,31.3127,31.3822,675100.0],["2010-01-13",31.4343,31.6081,30.4526,31.556,557900.0],["2010-01-14",31.6255,33.0417,31.582,32.9201,1032800.0],["2010-01-15",32.4682,32.9635,32.1902,32.5291,369900.0],["2010-01-19",32.3032,32.8071,32.3032,32.7724,704800.0],["2010-01-20",32.364,32.6333,32.0338,32.1468,797800.0],["2010-01-21",32.364,32.6246,31.5125,31.5907,427400.0],["2010-01-22",31.5212,32.3206,31.0694,31.4517,653700.0],["2010-01-25",31.6255,32.6768,31.6168,31.7211,486400.0],["2010-01-26",31.1563,31.6689,30.8957,30.913,463900.0],["2010-01-27",30.6698,31.2345,29.4534,29.8357,942200.0],["2010-01-28",29.9921,30.105,28.4456,28.8365,1279200.0],["2010-01-29",29.1493,29.3578,27.6897,27.8374,766500.0],["2010-02-01",28.4108,29.0451,28.0372,29.0103,404400.0],["2010-02-02",29.0972,30.079,28.5846,29.9486,554800.0],["2010-02-03",29.8791,30.079,29.1233,29.2101,400400.0],["2010-02-04",28.4977,28.767,27.4464,27.7157,507900.0],["2010-02-05",27.6462,27.7331,26.6732,27.6984,1066400.0],["2010-02-08",27.8026,27.9416,27.1597,27.6723,751900.0],["2010-02-09",28.3066,28.7236,27.9851,28.4282,556300.0],["2010-02-10",28.237,28.628,27.7244,28.3152,490500.0],["2010-02-11",28.3152,28.8713,28.1415,28.8279,600600.0],["2010-02-12",28.2457,28.9408,28.1067,28.9408,619400.0],["2010-02-16",29.3839,29.9747,29.3839,29.9139,624400.0],["2010-02-17",29.9573,30.0616,29.7054,29.9226,403700.0],["2010-02-18",29.7923,29.9226,29.271,29.6446,538300.0],["2010-02-19",29.6446,29.7836,29.3492,29.7141,661100.0],["2010-02-22",29.9313,29.9747,28.5498,29.1146,886000.0],["2010-02-23",28.5846,28.9929,27.3248,27.4899,1724800.0],["2010-02-24",27.5159,28.0025,27.3161,27.7244,1513200.0],["2010-02-25",27.0381,27.8113,26.873,27.7505,931300.0],["2010-02-26",28.7497,28.8192,27.9503,28.3066,1056800.0],["2010-03-01",28.5064,29.2362,28.2631,29.1493,936100.0],["2010-03-02",29.2015,29.9313,29.0972,29.7228,879600.0],["2010-03-03",29.8878,30.6176,29.827,30.4004,1112700.0],["2010-03-04",30.4091,30.7219,30.0963,30.4526,662500.0],["2010-03-05",30.8522,31.4865,30.8435,31.3735,781300.0],["2010-03-08",31.3735,31.5386,31.2258,31.5125,486000.0],["2010-03-09",32.086,32.5117,31.7298,31.8775,1263200.0],["2010-03-10",31.8775,32.0512,31.5994,32.0425,955200.0],["2010-03-11",31.3475,32.3379,31.3475,32.1642,493200.0],["2010-03-12",32.4856,32.4856,31.7993,31.9991,573700.0],["2010-03-15",31.973,31.973,31.4257,31.8861,551000.0],["2010-03-16",31.9209,32.3553,31.6603,32.1642,694500.0],["2010-03-17",32.3727,32.6681,32.0773,32.4335,430800.0],["2010-03-18",32.3727,32.7463,31.0173,31.1998,742700.0],["2010-03-19",29.6098,31.4257,29.5664,29.6098,1574600.0],["2010-03-22",29.2014,29.271,28.3239,29.2014,1425800.0],["2010-03-23",29.158,30.244,29.158,30.1832,1106900.0],["2010-03-24",29.8096,30.4786,29.6706,30.2701,735100.0],["2010-03-25",30.6177,30.7132,29.1928,29.2188,818300.0],["2010-03-26",29.4013,29.4273,28.8018,29.1754,497700.0],["2010-03-29",29.3231,29.9573,29.2536,29.9226,436000.0],["2010-03-30",29.9313,29.9313,29.4534,29.7054,396700.0],["2010-03-31",29.7314,30.6785,29.7314,30.2441,723900.0],["2010-04-01",30.7306,31.8601,30.6611,31.8514,1071500.0],["2010-04-05",32.2945,32.9374,32.0078,32.9287,809400.0],["2010-04-06",32.6681,33.4935,32.5986,33.3284,991700.0],["2010-04-07",33.3805,33.7802,32.642,32.7984,1467600.0],["2010-04-08",32.3466,32.7637,31.9209,32.6681,734800.0],["2010-04-09",32.9461,33.285,32.4422,32.8071,558700.0],["2010-04-12",32.8071,33.5196,32.6247,33.0938,729900.0],["2010-04-13",33.0764,33.5456,32.6768,32.781,1294700.0],["2010-04-14",33.2068,33.3545,32.8158,33.0938,869600.0],["2010-04-15",34.1625,34.623,33.45,34.2754,1741300.0],["2010-04-16",34.0322,34.1886,33.1373,33.2937,1206900.0],["2010-04-19",33.0851,33.3458,32.4422,33.0156,735500.0],["2010-04-20",33.424,34.5013,33.2502,34.3102,1204600.0],["2010-04-21",34.5361,34.6751,34.1104,34.3189,1212700.0],["2010-04-22",33.8497,34.6143,33.6151,34.5969,793800.0],["2010-04-23",34.6577,36.8646,34.2841,36.4041,2850600.0],["2010-04-26",36.5865,36.8646,36.1174,36.378,949000.0],["2010-04-27",36.2216,36.6126,34.9792,35.1356,1897900.0],["2010-04-28",35.2574,35.8228,34.6049,35.1791,741100.0],["2010-04-29",35.8054,35.8402,34.5614,35.3965,934600.0],["2010-04-30",35.7619,36.0316,34.805,35.0051,1611600.0],["2010-05-03",35.3879,35.5357,34.518,34.9703,1359400.0],["2010-05-04",36.5361,37.2842,35.4052,36.7449,2690900.0],["2010-05-05",35.6749,38.3977,35.2748,37.1625,2417400.0],["2010-05-06",37.0929,37.4582,32.8129,34.9268,2008500.0],["2010-05-07",35.2921,35.2921,33.0739,33.7263,2720500.0],["2010-05-10",35.8315,36.8493,34.9442,36.7884,1768100.0],["2010-05-11",36.1621,37.9106,36.1621,37.0494,1919600.0],["2010-05-12",37.1016,38.5891,37.1016,38.1542,958500.0],["2010-05-13",37.754,38.9806,37.5713,38.3629,858300.0],["2010-05-14",38.1281,38.1368,36.8928,37.6235,1590800.0],["2010-05-17",37.9193,38.1716,34.979,35.9011,1593900.0],["2010-05-18",36.5361,37.5887,36.0316,36.3621,1976700.0],["2010-05-19",36.3447,36.8928,34.5527,35.5618,1187500.0],["2010-05-20",34.2831,34.2831,32.7259,32.7781,2012400.0],["2010-05-21",32.0822,34.8311,31.9256,34.7702,2010700.0],["2010-05-24",34.7354,35.2139,33.5523,33.5871,2054800.0],["2010-05-25",32.665,33.8568,32.291,33.7437,2959800.0],["2010-05-26",34.7267,35.527,34.4919,34.7006,1506200.0],["2010-05-27",34.7789,37.1451,34.7789,37.1103,1275700.0],["2010-05-28",37.0233,38.302,36.9276,37.6148,2003200.0],["2010-06-01",36.9711,38.5717,36.9189,37.032,1877500.0],["2010-06-02",37.8323,39.8418,36.9798,39.7635,2039400.0],["2010-06-03",39.8331,40.703,38.3803,40.1288,1897200.0],["2010-06-04",39.4068,40.8857,37.8062,38.1629,1211700.0],["2010-06-07",38.5108,39.372,37.4843,37.5191,925000.0],["2010-06-08",37.667,39.085,37.1973,38.9719,1637000.0],["2010-06-09",39.2154,40.79,38.5717,38.8762,1459300.0],["2010-06-10",39.7635,40.3289,38.824,39.9549,1955900.0],["2010-06-11",39.2067,40.5899,39.1633,40.529,1216000.0],["2010-06-14",41.3467,42.1122,40.4507,40.5464,1325600.0],["2010-06-15",41.2249,41.8948,41.0248,41.5903,1146800.0],["2010-06-16",41.3728,42.0513,40.6595,41.5729,965300.0],["2010-06-17",41.6686,41.7121,39.9027,40.4246,1449900.0],["2010-06-18",40.2767,41.5816,40.0854,41.3641,1761700.0],["2010-06-21",42.0949,42.7386,40.442,41.0336,1205000.0],["2010-06-22",41.0596,41.1379,38.5282,38.7631,1021000.0],["2010-06-23",38.2324,39.3633,38.1194,38.8153,791000.0],["2010-06-24",38.6239,39.1719,37.7105,37.9889,601200.0],["2010-06-25",38.0933,38.389,37.2755,38.0933,1268900.0],["2010-06-28",38.2324,38.2585,37.319,37.406,519300.0],["2010-06-29",36.7623,36.8841,34.892,35.1443,1414600.0],["2010-06-30",35.066,35.9098,34.7702,34.9355,671300.0],["2010-07-01",34.8398,35.4487,33.6045,34.9268,1400800.0],["2010-07-02",35.1182,35.5705,34.17,34.3092,508400.0],["2010-07-06",35.3791,36.4056,34.8659,35.4052,1277200.0],["2010-07-07",35.8315,37.7975,35.6923,37.7975,1069200.0],["2010-07-08",38.6152,39.0154,37.7279,38.5717,908200.0],["2010-07-09",38.3455,38.8501,37.9367,38.824,594900.0],["2010-07-12",38.5543,38.9197,37.7192,38.1716,743900.0],["2010-07-13",38.911,38.9719,38.0846,38.5717,497700.0],["2010-07-14",38.2498,39.085,37.9106,38.5804,475700.0],["2010-07-15",38.4325,38.4673,37.1625,38.1107,566600.0],["2010-07-16",37.58,37.8497,35.7706,35.788,729800.0],["2010-07-19",35.9794,36.5622,35.5009,36.4926,585600.0],["2010-07-20",35.5009,37.5278,35.4748,37.2321,1006100.0],["2010-07-21",37.4843,37.8323,36.4665,36.9189,476200.0],["2010-07-22",37.6148,38.476,37.3364,38.1889,674500.0],["2010-07-23",37.928,38.4064,37.1886,38.2411,649400.0],["2010-07-26",38.4151,38.4934,37.58,38.1455,530600.0],["2010-07-27",38.5978,38.6152,36.8058,36.945,870500.0],["2010-07-28",36.7275,37.032,36.0403,36.336,947800.0],["2010-07-29",36.5448,37.1625,35.5096,36.0316,929300.0],["2010-07-30",35.3444,36.2578,35.1356,36.0316,954600.0],["2010-08-02",36.8406,37.8932,36.6492,37.4147,1098900.0],["2010-08-03",36.9276,36.9276,34.3962,34.5701,2118500.0],["2010-08-04",34.8833,36.3883,34.6136,36.0403,1594200.0],["2010-08-05",35.5183,36.5709,35.5183,36.0751,552500.0],["2010-08-06",35.3531,35.8576,34.7615,35.0312,780000.0],["2010-08-09",35.4313,35.4313,34.6832,35.0747,618800.0],["2010-08-10",34.431,34.5527,33.8307,34.2657,547700.0],["2010-08-11",33.4045,33.5262,32.7868,32.9347,814400.0],["2010-08-12",32.1344,32.665,31.5864,31.9082,1197400.0],["2010-08-13",31.7429,32.5693,31.7429,32.3867,789500.0],["2010-08-16",32.0126,32.117,31.4907,32.03,823700.0],["2010-08-17",32.3084,32.6302,32.0561,32.2997,605400.0],["2010-08-18",32.1257,32.6128,31.7516,32.1779,645400.0],["2010-08-19",31.943,32.2301,31.6646,31.7168,803900.0],["2010-08-20",31.4907,31.5081,30.6556,30.8643,720600.0],["2010-08-23",30.9861,31.4994,30.5338,30.9426,565000.0],["2010-08-24",30.4729,30.5599,29.4029,30.2728,1164200.0],["2010-08-25",30.1162,31.1253,29.7508,30.9252,1643200.0],["2010-08-26",31.0209,32.4824,31.0209,31.3863,974500.0],["2010-08-27",31.6124,32.5432,31.0905,32.4128,719200.0],["2010-08-30",32.2823,32.6302,32.2214,32.3954,836600.0],["2010-08-31",32.0996,33.4045,32.0996,33.0478,1291900.0],["2010-09-01",33.6654,34.4223,33.187,34.3266,919700.0],["2010-09-02",34.3875,34.7267,33.6828,34.4658,812600.0],["2010-09-03",34.5701,34.9355,34.1004,34.3614,926200.0],["2010-09-07",33.9264,33.9264,33.1087,33.4045,913600.0],["2010-09-08",33.4306,34.1178,33.4306,33.6045,573400.0],["2010-09-09",34.1265,34.1526,33.4132,33.5001,590600.0],["2010-09-10",33.6567,34.1178,33.4654,33.8568,561000.0],["2010-09-13",33.7437,34.4396,33.1261,34.2483,754500.0],["2010-09-14",34.1178,34.1526,33.2827,33.3957,723800.0],["2010-09-15",32.8564,32.9173,31.9778,32.1692,1040100.0],["2010-09-16",31.9778,32.0648,31.2819,31.9169,809800.0],["2010-09-17",31.943,31.9865,31.2471,31.4037,760100.0],["2010-09-20",31.4733,31.9256,30.9774,31.7777,630500.0],["2010-09-21",31.8125,32.0039,30.9861,31.3776,1003800.0],["2010-09-22",31.221,31.8125,30.9948,31.1079,641500.0],["2010-09-23",30.5686,31.4907,30.3598,30.7947,904800.0],["2010-09-24",31.1775,32.5954,30.9948,32.1692,727400.0],["2010-09-27",32.1866,32.665,31.9256,32.2823,473800.0],["2010-09-28",32.3606,32.7172,31.4994,32.6476,768000.0],["2010-09-29",32.3171,33.448,31.769,33.274,1140400.0],["2010-09-30",33.4828,33.5871,32.3606,32.5868,1160000.0],["2010-10-01",32.9608,33.3436,32.5258,33.1696,691100.0],["2010-10-04",33.0043,33.274,32.4476,33.0217,543200.0],["2010-10-05",33.4828,33.8829,33.274,33.822,906500.0],["2010-10-06",33.6915,34.0482,33.1261,33.4915,687500.0],["2010-10-07",33.6915,33.6915,32.7694,33.1783,374900.0],["2010-10-08",33.187,34.3353,33.0739,34.1961,754400.0],["2010-10-11",34.431,35.5357,34.4049,34.8311,1539900.0],["2010-10-12",34.7528,35.3878,34.0395,35.2835,1149500.0],["2010-10-13",35.527,36.4665,35.4487,36.3621,943700.0],["2010-10-14",36.1012,36.3013,35.8228,36.1273,1116000.0],["2010-10-15",36.0403,36.3795,35.7184,35.9707,682600.0],["2010-10-18",35.788,36.2752,35.6575,35.8924,477200.0],["2010-10-19",35.0747,35.2313,34.5266,34.805,719500.0],["2010-10-20",34.9094,35.5444,34.7441,34.7789,594300.0],["2010-10-21",35.0399,35.7184,34.5266,34.9355,452600.0],["2010-10-22",35.066,35.4487,34.8224,35.3965,522800.0],["2010-10-25",35.6749,36.9363,35.6749,36.5535,792700.0],["2010-10-26",36.1447,36.8232,36.0142,36.5361,978800.0],["2010-10-27",36.2574,36.4316,35.6391,36.4055,451000.0],["2010-10-28",36.7277,36.8932,35.8307,36.0049,468200.0],["2010-10-29",35.8481,36.6668,35.8481,36.301,442000.0],["2010-11-01",36.6842,37.7032,36.5884,36.9455,771700.0],["2010-11-02",37.2851,37.2851,36.4665,36.9019,598000.0],["2010-11-03",38.1474,40.3596,38.1474,39.4973,2396800.0],["2010-11-04",40.2028,40.6818,39.7847,40.4641,1180300.0],["2010-11-05",40.4641,41.7705,40.1941,41.7008,1247500.0],["2010-11-08",40.7689,42.7198,40.5773,42.6066,796400.0],["2010-11-09",43.0247,44.1656,42.5108,42.7634,923400.0],["2010-11-10",42.8592,43.5472,42.4673,43.5472,1560400.0],["2010-11-11",43.1205,43.7911,42.9289,43.6343,619800.0],["2010-11-12",43.2947,43.4775,42.2669,42.7285,941900.0],["2010-11-15",42.8243,43.4514,42.5456,42.624,521000.0],["2010-11-16",41.8489,42.4063,41.3786,42.1886,860100.0],["2010-11-17",42.2234,42.685,41.875,42.0144,349400.0],["2010-11-18",42.6763,43.2424,42.5979,42.9114,493900.0],["2010-11-19",42.6763,42.894,42.2408,42.7721,556800.0],["2010-11-22",42.3889,43.434,42.1015,43.434,460600.0],["2010-11-23",42.6937,43.0247,42.084,42.6327,557800.0],["2010-11-24",42.894,43.4601,42.5282,43.2424,469000.0],["2010-11-26",42.894,43.4514,42.6589,42.746,113300.0],["2010-11-29",42.5456,43.4689,42.2931,43.3208,439100.0],["2010-11-30",42.8679,43.6779,42.6763,43.2772,735300.0],["2010-12-01",44.035,45.0627,43.765,45.0104,500900.0],["2010-12-02",44.9407,46.1078,44.8536,46.0294,633000.0],["2010-12-03",45.7856,46.1514,45.5852,45.8552,364700.0],["2010-12-06",45.7246,46.9352,45.6462,46.7523,452100.0],["2010-12-07",47.3271,47.7452,46.0817,46.5694,500800.0],["2010-12-08",46.5084,46.7784,45.5504,45.7594,318200.0],["2010-12-09",45.9336,46.7,45.5243,46.6826,392700.0],["2010-12-10",46.9788,47.3794,46.7,47.2575,631200.0],["2010-12-13",47.5013,49.0777,47.5013,48.3374,1062600.0],["2010-12-14",48.4332,48.4332,46.9265,47.0833,721100.0],["2010-12-15",46.8917,48.4158,46.6391,47.031,1065800.0],["2010-12-16",47.031,47.6842,46.3604,47.5797,601700.0],["2010-12-17",47.6145,48.9645,47.5797,48.3374,7187000.0],["2010-12-20",48.3723,48.7729,47.6668,48.6945,661800.0],["2010-12-21",49.0777,49.5742,48.4855,49.2519,913500.0],["2010-12-22",50.1577,50.2622,49.3739,50.0445,575000.0],["2010-12-23",50.0793,50.8719,49.9225,50.5932,572900.0],["2010-12-27",50.4451,50.689,50.0532,50.4538,315100.0],["2010-12-28",50.8719,51.2812,50.5322,51.0025,541700.0],["2010-12-29",51.2115,51.9257,50.6716,51.2986,483600.0],["2010-12-30",51.3596,51.9606,50.7499,51.0461,309400.0],["2010-12-31",51.0722,52.0999,50.9851,51.3248,407600.0],["2011-01-03",52.0912,53.894,52.0825,52.5354,1356400.0],["2011-01-04",52.6921,52.8489,50.2622,51.0374,850700.0],["2011-01-05",50.9328,51.647,50.6193,51.4031,667400.0],["2011-01-06",51.5338,51.9867,50.8806,51.3683,714200.0],["2011-01-07",51.5948,52.2306,51.3335,52.2044,743400.0],["2011-01-10",51.6818,52.0564,49.7919,51.8647,893200.0],["2011-01-11",52.0476,52.9186,51.9693,52.2741,1093500.0],["2011-01-12",52.8489,53.2408,51.8647,52.1522,722900.0],["2011-01-13",52.3264,52.6922,50.9067,51.1332,854200.0],["2011-01-14",51.1332,51.2986,50.4625,50.9503,875800.0],["2011-01-18",50.9328,51.5773,50.5322,51.5512,961600.0],["2011-01-19",51.499,51.856,50.5235,50.7412,719200.0],["2011-01-20",50.5235,50.5235,48.7729,49.4784,1030500.0],["2011-01-21",49.8442,50.1054,48.59,48.8165,746200.0],["2011-01-24",48.8861,49.4522,48.4768,49.0516,580900.0],["2011-01-25",48.86,49.4174,47.5449,48.8077,776000.0],["2011-01-26",49.0951,51.4293,48.8513,51.4031,1248500.0],["2011-01-27",51.3248,51.6035,49.9922,51.2986,806500.0],["2011-01-28",51.1157,51.7254,50.7935,51.2203,601500.0],["2011-01-31",50.7848,54.2773,50.7848,54.1379,1320600.0],["2011-02-01",54.434,55.6011,53.8853,53.9811,1001200.0],["2011-02-02",53.9637,54.974,53.415,54.5037,619600.0],["2011-02-03",54.3818,54.9218,53.7286,54.7128,565600.0],["2011-02-04",54.5647,55.2963,54.2686,55.0001,574200.0],["2011-02-07",55.1656,57.0033,55.1656,55.6272,1120200.0],["2011-02-08",55.4443,55.5053,53.8679,55.0611,693500.0],["2011-02-09",54.7824,55.244,53.7024,53.955,716000.0],["2011-02-10",53.5195,55.0002,52.8489,54.9131,735800.0],["2011-02-11",54.7476,55.6272,54.7476,54.9914,442700.0],["2011-02-14",55.0524,55.8188,54.6953,55.7318,504700.0],["2011-02-15",55.453,56.5679,55.3398,56.0976,870700.0],["2011-02-16",56.3675,57.9788,56.0627,57.6914,1038700.0],["2011-02-17",57.4214,58.031,56.8117,57.6652,732000.0],["2011-02-18",57.6304,58.7104,57.0817,57.822,578600.0],["2011-02-22",57.8569,59.3636,56.1411,56.4024,619400.0],["2011-02-23",56.5069,58.5362,56.115,58.2226,707600.0],["2011-02-24",58.1268,58.9717,57.8481,58.9455,1155300.0],["2011-02-25",60.8878,62.83,59.9907,62.769,1288400.0],["2011-02-28",63.0303,64.1364,61.8806,63.1174,952100.0],["2011-03-01",63.4919,63.4919,61.3406,61.9938,778000.0],["2011-03-02",61.8893,61.9155,60.6613,61.3668,855500.0],["2011-03-03",61.898,63.3961,61.4016,62.8822,1010900.0],["2011-03-04",63.1522,63.6225,62.3771,63.5964,574900.0],["2011-03-07",63.4744,64.2235,61.8632,62.978,1025400.0],["2011-03-08",62.9519,63.7793,62.3248,62.8386,981300.0],["2011-03-09",63.0216,64.9464,62.8474,63.2219,1127700.0],["2011-03-10",62.2638,62.3422,59.4158,59.6684,1155200.0],["2011-03-11",59.0674,61.6716,58.3533,61.2622,730100.0],["2011-03-14",60.7397,62.2638,59.7381,62.168,947600.0],["2011-03-15",59.6423,63.0216,58.8323,62.3684,971200.0],["2011-03-16",62.6035,64.7286,61.1316,62.0461,810800.0],["2011-03-17",62.708,63.8664,62.2464,63.5877,828000.0],["2011-03-18",64.2147,64.2931,62.4554,62.9345,1793400.0],["2011-03-21",64.3454,65.1815,62.9867,63.7444,2226000.0],["2011-03-22",63.9186,63.9186,62.4206,62.7777,1131400.0],["2011-03-23",62.7951,62.8996,61.7674,61.959,922800.0],["2011-03-24",62.0809,62.4119,60.8268,61.9938,1318900.0],["2011-03-25",62.0113,63.7532,61.6629,63.2393,953500.0],["2011-03-28",63.4396,64.0057,61.7587,61.7848,492400.0],["2011-03-29",61.7848,64.1451,61.1229,63.6661,1203800.0],["2011-03-30",64.1277,65.2773,63.5093,64.6154,678500.0],["2011-03-31",64.7983,65.3209,64.2496,64.6154,760200.0],["2011-04-01",64.5196,66.906,64.5196,66.4183,1483200.0],["2011-04-04",66.6273,67.385,66.1918,66.3573,1133500.0],["2011-04-05",66.2615,68.4127,66.1308,67.5592,1079000.0],["2011-04-06",67.9598,68.1427,64.6938,65.077,850000.0],["2011-04-07",64.9638,65.5212,64.1625,65.1292,819400.0],["2011-04-08",65.4863,66.5663,64.6241,65.1989,731100.0],["2011-04-11",65.2077,65.2686,62.1071,62.5251,675800.0],["2011-04-12",61.4016,61.4277,58.3533,59.8948,1522700.0],["2011-04-13",60.2955,61.0794,59.7294,60.9052,1249700.0],["2011-04-14",60.2171,61.2448,59.5639,61.0358,701200.0],["2011-04-15",61.2535,62.9954,60.3042,62.4641,1119100.0],["2011-04-18",61.4452,61.6106,60.0604,60.8268,635900.0],["2011-04-19",60.9487,62.56,60.7745,62.5251,797200.0],["2011-04-20",63.8664,64.8505,63.3264,64.807,795400.0],["2011-04-21",64.8331,65.2686,63.9012,65.0509,354500.0],["2011-04-25",65.077,65.2773,64.1538,64.9812,366500.0],["2011-04-26",65.1467,65.8957,64.537,65.4254,732500.0],["2011-04-27",65.9831,65.9831,63.63,65.4776,670600.0],["2011-04-28",65.3818,66.2272,64.4405,65.0419,656900.0],["2011-04-29",65.1901,66.1923,64.8676,66.1139,603000.0],["2011-05-02",66.2708,66.7152,64.3098,65.1552,1065900.0],["2011-05-03",64.3185,64.3185,57.7298,59.5687,3285000.0],["2011-05-04",59.56,59.5687,57.0849,57.5642,1067900.0],["2011-05-05",56.7798,57.8605,54.9061,55.5597,1718900.0],["2011-05-06",56.4225,58.488,55.9955,56.8757,1728300.0],["2011-05-09",57.1284,59.194,57.1284,59.0719,1325300.0],["2011-05-10",59.0894,59.4031,58.122,58.8453,1119600.0],["2011-05-11",58.3312,58.7321,55.5336,56.501,1288100.0],["2011-05-12",55.9432,57.111,54.8625,55.9955,1100000.0],["2011-05-13",56.1436,56.4051,54.8538,55.7166,629100.0],["2011-05-16",55.3854,56.8408,54.6359,55.3157,892300.0],["2011-05-17",54.8363,55.4813,53.6511,54.2786,1294600.0],["2011-05-18",54.4529,56.8234,54.4529,56.0042,1019400.0],["2011-05-19",56.4051,56.8147,55.2547,56.0565,705300.0],["2011-05-20",55.8734,57.4945,55.2546,56.8931,804900.0],["2011-05-23",55.3157,55.4028,54.1653,54.5923,889700.0],["2011-05-24",55.0281,56.5968,54.784,55.49,716600.0],["2011-05-25",54.9409,57.8867,54.9409,57.7298,1321300.0],["2011-05-26",57.4073,58.5054,56.7885,58.2178,1003300.0],["2011-05-27",58.4967,59.6994,57.7995,58.2353,864200.0],["2011-05-31",59.2986,59.4903,56.8583,57.9477,2690300.0],["2011-06-01",59.9609,61.2159,58.6623,59.0371,2207100.0],["2011-06-02",59.5861,60.5012,58.6275,59.926,1168300.0],["2011-06-03",58.7146,61.4076,58.427,60.7191,1214800.0],["2011-06-06",60.4751,60.7104,58.2091,58.5142,1403500.0],["2011-06-07",58.9499,59.8912,58.0697,58.793,1101200.0],["2011-06-08",58.7756,60.1701,58.6623,58.8715,833100.0],["2011-06-09",59.255,59.743,58.7756,58.9761,713700.0],["2011-06-10",58.5578,58.8105,57.111,57.5206,830500.0],["2011-06-13",57.8605,58.305,55.2111,56.3005,917500.0],["2011-06-14",57.0326,58.3224,56.745,56.9803,982400.0],["2011-06-15",56.2743,56.6927,53.4855,54.9496,1994100.0],["2011-06-16",54.8451,55.6991,54.2873,55.6469,1646000.0],["2011-06-17",56.1959,56.2221,54.5923,54.845,1524400.0],["2011-06-20",54.5051,54.9845,53.9735,54.8799,633600.0],["2011-06-21",55.5858,58.4357,55.5858,58.3922,942800.0],["2011-06-22",58.2789,59.2986,58.0784,58.1307,537600.0],["2011-06-23",56.989,57.9477,55.8211,57.8518,1370500.0],["2011-06-24",57.7734,58.366,56.7973,56.9803,621300.0],["2011-06-27",56.6491,56.7973,55.7863,56.2221,737600.0],["2011-06-28",56.6578,58.1307,56.6142,58.122,1215600.0],["2011-06-29",58.7582,63.4819,58.7582,63.1333,2721400.0],["2011-06-30",63.3947,64.519,63.0025,64.0396,1521700.0],["2011-07-01",63.8653,64.702,62.4883,64.336,881000.0],["2011-07-05",64.519,66.0529,64.2488,64.5016,886200.0],["2011-07-06",64.5015,64.5015,62.5667,63.7259,1490400.0],["2011-07-07",65.2423,66.3666,64.8763,65.9396,1096400.0],["2011-07-08",64.5887,66.2533,64.5015,65.8001,853300.0],["2011-07-11",64.6933,64.7891,62.9415,63.2117,616400.0],["2011-07-12",62.9241,63.9612,62.8195,63.2204,953300.0],["2011-07-13",63.5429,65.2423,63.4209,63.8218,863100.0],["2011-07-14",64.3185,64.3447,62.6278,62.8718,725800.0],["2011-07-15",66.1661,68.7546,66.1574,67.7785,2217100.0],["2011-07-18",67.3166,67.3166,65.774,66.8024,755300.0],["2011-07-19",67.4299,68.955,67.4212,68.7982,1297200.0],["2011-07-20",69.0683,69.1904,68.0399,68.3885,657400.0],["2011-07-21",68.9725,70.4279,68.5977,68.9899,775700.0],["2011-07-22",68.9289,69.3211,68.406,69.1206,482900.0],["2011-07-25",68.4321,69.3821,67.9789,68.7371,531400.0],["2011-07-26",68.7284,69.2862,68.1097,68.5193,592700.0],["2011-07-27",67.7785,68.1881,66.4886,67.0115,562800.0],["2011-07-28",66.8111,67.7349,65.835,66.018,894000.0],["2011-07-29",64.6323,66.3927,64.5974,65.6694,863100.0],["2011-08-01",66.8895,66.8895,63.8218,65.8524,1268100.0],["2011-08-02",72.9989,74.5589,71.3343,72.1884,3882200.0],["2011-08-03",72.5719,74.2714,71.0293,72.4063,1824700.0],["2011-08-04",71.7265,73.4434,68.6152,68.8941,2599000.0],["2011-08-05",69.7568,70.4976,65.9744,68.6936,2365600.0],["2011-08-08",65.4254,66.0877,58.0174,60.7191,2480000.0],["2011-08-09",61.9915,64.0571,59.3857,63.874,1602600.0],["2011-08-10",62.7846,66.6803,62.2269,63.5167,1191800.0],["2011-08-11",64.2052,68.162,63.3337,67.212,1515100.0],["2011-08-12",67.9266,68.955,65.8785,66.4886,881200.0],["2011-08-15",67.4299,70.0183,67.151,69.8788,801300.0],["2011-08-16",68.6674,69.7917,67.9266,68.6413,796900.0],["2011-08-17",69.6087,71.3692,68.6326,69.5477,581200.0],["2011-08-18",67.1074,67.3689,62.4622,63.1943,1398300.0],["2011-08-19",62.1833,63.4819,61.12,61.1723,1035500.0],["2011-08-22",63.203,63.203,58.5577,58.7756,1129100.0],["2011-08-23",59.1765,61.6517,58.2789,61.6517,1229100.0],["2011-08-24",61.1549,62.2966,59.9783,60.8673,1398000.0],["2011-08-25",61.3292,62.1484,59.5251,59.7343,1241900.0],["2011-08-26",59.2724,62.7411,58.4967,62.6016,899300.0],["2011-08-29",63.7346,64.763,63.0025,64.6671,692200.0],["2011-08-30",64.0309,66.5671,63.4383,66.1836,733000.0],["2011-08-31",66.5583,67.4037,65.9744,66.6716,803100.0],["2011-09-01",67.0115,68.467,66.5409,66.6716,650800.0],["2011-09-02",64.9199,65.4253,63.6213,64.3447,692700.0],["2011-09-06",61.7737,64.0745,61.2072,63.9089,743200.0],["2011-09-07",65.4428,66.5409,65.2511,66.4973,550800.0],["2011-09-08",65.9308,67.4996,65.5997,66.3405,620400.0],["2011-09-09",65.0767,66.6106,63.813,64.4231,1091100.0],["2011-09-12",63.1943,64.9199,62.5668,64.7194,644900.0],["2011-09-13",64.9547,65.9657,63.6387,65.7217,816500.0],["2011-09-14",66.14,67.2381,64.1268,66.6891,669000.0],["2011-09-15",67.8569,69.138,67.334,68.833,741400.0],["2011-09-16",68.955,69.722,67.5519,69.6,1339500.0],["2011-09-19",68.1097,70.393,65.9831,69.4257,825400.0],["2011-09-20",70.1926,70.4366,66.8895,67.0987,1004300.0],["2011-09-21",65.0593,67.334,63.3076,63.447,917100.0],["2011-09-22",60.8237,61.12,56.3441,57.6514,1396700.0],["2011-09-23",57.4683,57.4683,54.1391,55.2198,1679700.0],["2011-09-26",55.734,57.5293,52.7447,57.3986,1344800.0],["2011-09-27",58.6972,62.3663,58.1133,60.3705,1288600.0],["2011-09-28",60.51,60.8847,56.7188,56.867,711800.0],["2011-09-29",58.9151,58.9151,55.0281,56.7101,894600.0],["2011-09-30",55.4203,55.4203,52.8231,52.858,1389700.0],["2011-10-03",52.3089,53.2676,49.8686,49.9122,1094700.0],["2011-10-04",48.9013,51.8209,46.583,51.7337,1500000.0],["2011-10-05",51.8209,54.418,50.1214,54.1304,985900.0],["2011-10-06",53.6598,56.4835,52.6662,56.2743,975000.0],["2011-10-07",56.4312,56.8757,54.0345,54.7492,578600.0],["2011-10-10",56.3789,58.2004,55.5074,57.6601,550200.0],["2011-10-11",56.9803,59.2288,56.8321,57.2069,741300.0],["2011-10-12",58.0087,60.9109,57.817,59.499,1146700.0],["2011-10-13",58.8018,60.3357,57.2592,59.8999,822000.0],["2011-10-14",60.8324,62.375,60.0306,62.2443,879000.0],["2011-10-17",62.2269,63.0548,61.5384,62.0961,931300.0],["2011-10-18",62.3837,66.4625,60.9719,66.0616,1226700.0],["2011-10-19",65.7217,67.5868,64.824,65.4864,985500.0],["2011-10-20",65.4079,65.6955,63.4208,64.9809,647700.0],["2011-10-21",66.4189,68.8504,66.4189,68.7546,1012500.0],["2011-10-24",69.1729,71.4563,69.0509,71.099,976500.0],["2011-10-25",70.6109,70.8027,68.5541,68.772,777800.0],["2011-10-26",69.7836,73.2806,69.147,72.5743,1247400.0],["2011-10-27",74.6236,77.1788,73.9085,75.7399,1925900.0],["2011-10-28",74.9463,77.0219,74.2748,75.1556,1580900.0],["2011-10-31",73.8475,74.0655,70.8301,72.3039,1481400.0],["2011-11-01",65.4669,69.7051,64.089,68.8243,4263900.0],["2011-11-02",70.6295,72.8708,69.7487,71.6237,1783300.0],["2011-11-03",73.0016,73.5248,70.2545,73.019,882000.0],["2011-11-04",72.4434,73.8475,71.3097,73.4289,571300.0],["2011-11-07",73.5423,74.7981,71.5452,72.958,856000.0],["2011-11-08",73.3766,73.5946,71.0394,73.2632,942600.0],["2011-11-09",70.7952,71.5103,68.9726,69.2691,1009200.0],["2011-11-10",70.708,72.2603,69.0685,71.8068,851700.0],["2011-11-11",72.6441,74.3533,72.3388,72.7923,599200.0],["2011-11-14",72.1993,73.0452,70.6557,71.9289,697400.0],["2011-11-15",71.7807,73.4551,71.4144,72.8969,635400.0],["2011-11-16",72.6877,75.9492,71.9638,72.8272,1065300.0],["2011-11-17",72.4435,72.4696,68.5366,69.3563,1247300.0],["2011-11-18",69.9406,70.2807,67.0976,68.2488,978500.0],["2011-11-21",66.9232,66.9232,64.5512,65.6849,703700.0],["2011-11-22",65.5802,66.5308,64.0541,64.8215,789300.0],["2011-11-23",63.8448,64.307,62.0134,62.3971,539700.0],["2011-11-25",62.3274,62.9378,61.3419,61.3594,210600.0],["2011-11-28",64.15,65.5715,64.0366,65.0482,653200.0],["2011-11-29",65.0657,67.368,64.5773,66.2604,1016000.0],["2011-11-30",68.772,69.9842,68.3098,69.3214,1146600.0],["2011-12-01",68.9813,69.836,67.8476,68.4493,882700.0],["2011-12-02",69.4523,70.272,67.961,68.4319,635900.0],["2011-12-05",70.2807,71.4929,68.9551,69.8883,743700.0],["2011-12-06",70.0801,70.2458,68.3534,69.0772,507300.0],["2011-12-07",68.7023,68.7023,66.6442,67.4378,395500.0],["2011-12-08",66.9058,67.9261,64.0715,64.3767,911600.0],["2011-12-09",64.8913,66.8796,64.3942,66.557,735200.0],["2011-12-12",65.1529,65.1529,61.7344,63.3652,770100.0],["2011-12-13",64.0367,65.4146,61.9262,62.807,1017600.0],["2011-12-14",59.5978,60.9146,58.8739,59.4321,1370000.0],["2011-12-15",60.5832,61.028,58.5687,59.2838,1031900.0],["2011-12-16",59.6937,61.8564,59.153,61.6297,1457600.0],["2011-12-19",62.2227,62.2227,59.153,59.371,428200.0],["2011-12-20",60.8448,62.6849,60.7489,62.5105,630300.0],["2011-12-21",62.3535,63.4349,61.6995,63.3477,767600.0],["2011-12-22",63.4698,64.0628,62.2838,63.7314,576300.0],["2011-12-23",63.8535,64.1238,62.8332,64.0366,324300.0],["2011-12-27",64.0628,64.682,63.3128,63.7924,274300.0],["2011-12-28",63.7227,64.368,62.5018,62.7634,400000.0],["2011-12-29",63.0425,63.8709,62.7983,63.5744,376800.0],["2011-12-30",63.2169,65.0657,63.0338,63.7489,659100.0],["2012-01-03",65.6064,66.9581,65.2052,66.5308,788900.0],["2012-01-04",66.147,68.1092,65.6238,68.0046,857300.0],["2012-01-05",67.2982,68.6761,66.0163,68.6238,1013700.0],["2012-01-06",68.5714,68.8941,67.5162,68.1441,650100.0],["2012-01-09",68.4929,69.2342,67.7604,68.0831,599500.0],["2012-01-10",69.8359,71.615,69.7662,70.5772,970400.0],["2012-01-11",70.0365,70.4726,67.647,68.2488,970400.0],["2012-01-12",68.4581,68.8243,65.6849,65.8418,784900.0],["2012-01-13",64.7256,64.9174,63.3128,63.5483,1034900.0],["2012-01-17",65.5889,65.6326,63.3826,64.15,824000.0],["2012-01-18",64.3854,65.8767,63.6703,65.8593,724300.0],["2012-01-19",66.2342,67.1674,65.0221,65.2575,860800.0],["2012-01-20",65.1006,65.1529,62.5279,63.1297,1139300.0],["2012-01-23",63.3651,65.9203,63.0512,64.7517,1054200.0],["2012-01-24",63.9931,65.057,63.3477,63.9931,771400.0],["2012-01-25",63.993,65.3883,62.4407,65.0482,1066200.0],["2012-01-26",65.7459,66.1296,62.0309,62.3274,1218500.0],["2012-01-27",62.0745,63.4698,61.9175,62.9814,637800.0],["2012-01-30",62.3622,63.3739,61.5512,63.0337,643500.0],["2012-01-31",63.6355,64.1151,62.6849,63.2954,752200.0],["2012-02-01",63.3477,63.5308,61.6471,62.0483,1185200.0],["2012-02-02",62.1878,63.557,61.7518,62.3623,808800.0],["2012-02-03",63.4175,63.6791,62.6152,63.121,955600.0],["2012-02-06",62.8419,64.8041,62.6239,64.7866,405000.0],["2012-02-07",64.8302,66.0511,63.836,65.7459,582800.0],["2012-02-08",65.8244,66.3651,64.6471,66.1122,671600.0],["2012-02-09",66.522,67.3854,65.9552,66.9842,534200.0],["2012-02-10",66.2779,67.3418,66.0947,66.8098,778700.0],["2012-02-13",67.5337,68.0569,66.5395,67.2459,617800.0],["2012-02-14",67.0453,69.6354,67.0453,69.3127,1304500.0],["2012-02-15",69.6703,70.2371,68.9377,69.4697,884900.0],["2012-02-16",69.3389,71.0045,69.0337,69.5656,1189500.0],["2012-02-17",70.3069,71.6935,69.8272,70.5859,1109500.0],["2012-02-21",71.458,72.3301,69.8098,70.333,955800.0],["2012-02-22",70.4464,70.6383,68.8418,69.1993,839000.0],["2012-02-23",70.1325,73.0452,68.6063,72.6876,1635700.0],["2012-02-24",73.2109,73.6033,72.2342,72.6353,1721200.0],["2012-02-27",72.2516,72.8359,71.5452,71.615,827100.0],["2012-02-28",71.5714,72.0946,69.5046,70.0453,754900.0],["2012-02-29",68.8941,71.5365,67.3331,68.6499,1323200.0],["2012-03-01",67.8738,70.49,67.8738,70.2633,1123100.0],["2012-03-02",69.9144,70.551,67.9959,68.5365,587300.0],["2012-03-05",68.4319,68.7807,67.0802,68.3883,629300.0],["2012-03-06",66.1122,67.7168,64.9698,66.2255,699500.0],["2012-03-07",66.3738,67.647,65.5453,67.2023,541900.0],["2012-03-08",67.7691,68.5453,67.1238,68.1703,344700.0],["2012-03-09",68.0569,69.0511,67.9523,68.615,581400.0],["2012-03-12",68.1877,68.5104,66.4697,67.5424,579900.0],["2012-03-13",68.2401,69.1906,66.8709,69.1819,685100.0],["2012-03-14",69.3912,71.1092,68.7284,69.1121,1027500.0],["2012-03-15",69.086,70.2981,68.3621,68.9028,686000.0],["2012-03-16",69.2081,70.2982,68.9988,69.7052,1068200.0],["2012-03-19",69.5394,70.2982,68.8592,69.6354,366800.0],["2012-03-20",68.8854,69.0075,67.15,67.7168,513900.0],["2012-03-21",67.8389,68.022,66.4784,67.1499,605000.0],["2012-03-22",66.0075,66.1296,64.2023,65.118,786300.0],["2012-03-23",65.3273,66.0948,64.5686,65.6674,576500.0],["2012-03-26",66.7226,66.9842,65.3796,65.6238,414800.0],["2012-03-27",64.1674,64.9436,63.3739,63.6355,1227100.0],["2012-03-28",63.4349,63.7925,61.6123,62.3971,640200.0],["2012-03-29",61.8303,62.371,60.5222,61.4902,650700.0],["2012-03-30",62.1617,62.3971,60.9495,61.7169,603800.0],["2012-04-02",61.4204,62.6239,60.932,61.8826,764500.0],["2012-04-03",61.5076,61.7518,60.1733,60.7402,661700.0],["2012-04-04",59.8681,59.8681,58.6036,59.0222,1228800.0],["2012-04-05",58.8216,59.6675,58.4728,58.9786,656000.0],["2012-04-09",57.5571,58.5251,57.2868,57.9757,932700.0],["2012-04-10",58.028,58.8391,55.9438,56.3188,1180000.0],["2012-04-11",56.9379,57.5571,55.9874,56.1095,1023400.0],["2012-04-12",56.1094,59.0048,56.1094,58.7954,1587700.0],["2012-04-13",58.3943,58.5774,56.6414,56.9118,880300.0],["2012-04-16",57.2868,57.7315,55.7345,56.8071,1234400.0],["2012-04-17",57.4001,58.4379,57.1734,57.8536,927300.0],["2012-04-18",57.0251,57.4263,55.7868,56.31,1043800.0],["2012-04-19",56.3624,57.3914,56.0135,56.6414,663300.0],["2012-04-20",56.8682,58.0106,55.4118,55.7606,1144700.0],["2012-04-23",54.7577,56.3188,53.999,56.0659,839900.0],["2012-04-24",56.092,56.9205,55.3769,56.3275,658000.0],["2012-04-25",56.9209,57.6104,56.022,57.3661,1078800.0],["2012-04-26",57.2264,58.4832,57.078,57.7762,897000.0],["2012-04-27",58.2563,58.3784,56.8948,57.2613,1088500.0],["2012-04-30",56.9035,57.8722,55.9173,57.6977,863500.0],["2012-05-01",57.6453,59.9843,57.3137,59.2687,902100.0],["2012-05-02",58.5443,58.5443,56.9995,57.4882,1247000.0],["2012-05-03",56.1529,58.9196,56.1442,56.7377,1892400.0],["2012-05-04",55.9784,56.6766,54.9572,56.3362,1593000.0],["2012-05-07",55.8824,58.3348,55.7253,58.0293,1272100.0],["2012-05-08",57.6802,58.1166,55.734,57.8461,1163400.0],["2012-05-09",56.8424,58.361,55.9086,57.7937,929300.0],["2012-05-10",58.5879,59.2599,57.401,57.8548,1259500.0],["2012-05-11",57.3399,60.0192,57.0693,58.0817,1146100.0],["2012-05-14",57.1828,57.5842,56.1529,56.1616,1183200.0],["2012-05-15",56.3275,56.6068,53.4998,53.7441,1374100.0],["2012-05-16",54.0409,55.5071,52.723,52.8539,1565200.0],["2012-05-17",53.1157,53.1157,50.2182,50.5149,2138500.0],["2012-05-18",50.8117,51.2917,49.3454,49.5549,1199000.0],["2012-05-21",49.9826,52.8801,49.9826,52.819,1136100.0],["2012-05-22",52.8452,53.1768,50.7244,51.1695,1149900.0],["2012-05-23",50.4015,50.9339,48.848,50.7069,1241800.0],["2012-05-24",51.0822,51.2131,47.4341,48.4291,1414100.0],["2012-05-25",48.4902,48.8742,47.504,47.6698,951300.0],["2012-05-29",48.3505,49.4851,48.176,48.6123,759200.0],["2012-05-30",48.176,50.4626,46.4828,46.7883,832900.0],["2012-05-31",47.1374,47.5389,45.5141,47.2072,1124900.0],["2012-06-01",45.6799,45.6799,43.8471,44.0478,1001600.0],["2012-06-04",45.1301,45.2173,42.3111,43.2275,1169100.0],["2012-06-05",42.9744,44.1875,42.7038,43.7686,1194600.0],["2012-06-06",44.3358,45.8283,44.1962,45.3046,783300.0],["2012-06-07",46.2035,46.509,44.4057,44.5278,1023500.0],["2012-06-08",44.2573,44.5279,42.5642,43.0267,1800300.0],["2012-06-11",43.9169,44.1002,41.3685,41.4558,1381300.0],["2012-06-12",41.7787,42.3547,40.9408,41.3859,1331300.0],["2012-06-13",41.0194,41.4208,39.7888,39.911,1337500.0],["2012-06-14",39.911,41.0543,39.3262,40.0594,1308900.0],["2012-06-15",40.0506,41.063,39.6404,41.0368,1188500.0],["2012-06-18",40.5044,40.9234,38.8549,40.7139,2035100.0],["2012-06-19",41.0979,44.5104,40.967,44.0129,2825400.0],["2012-06-20",43.594,44.4406,42.0842,42.4158,1456600.0],["2012-06-21",42.5205,42.5729,39.2128,39.2913,1265200.0],["2012-06-22",39.4921,40.2863,38.6455,39.7277,1344600.0],["2012-06-25",38.7764,39.0295,37.8338,38.2266,1071500.0],["2012-06-26",38.3488,39.0993,37.6331,38.9422,1116100.0],["2012-06-27",39.2913,40.5045,39.0121,40.103,1288300.0],["2012-06-28",39.5793,40.5917,39.0382,39.9983,1133300.0],["2012-06-29",42.1976,43.0005,41.2463,42.8609,2245200.0],["2012-07-02",42.7038,43.2274,41.5343,41.9881,904700.0],["2012-07-03",42.346,44.0828,42.346,43.8908,719400.0],["2012-07-05",43.4282,44.1962,42.7824,42.9918,845300.0],["2012-07-06",42.154,42.6427,40.9583,42.3285,1063000.0],["2012-07-09",42.0929,43.0005,41.4994,42.2413,807200.0],["2012-07-10",42.3809,42.9918,39.8848,40.2077,830100.0],["2012-07-11",40.4696,41.3336,40.3037,41.0194,733100.0],["2012-07-12",40.5917,40.7488,39.7277,40.2077,1439900.0],["2012-07-13",40.5568,41.9009,40.4259,41.674,1190500.0],["2012-07-16",41.447,42.3634,40.8797,42.1452,754000.0],["2012-07-17",42.25,45.3221,41.0543,45.0951,2163500.0],["2012-07-18",44.8333,47.373,44.8159,46.5701,1883800.0],["2012-07-19",46.7097,47.6523,46.4741,47.5738,1646100.0],["2012-07-20",46.7534,47.469,45.6188,46.221,1150400.0],["2012-07-23",44.4319,44.4755,43.0355,44.1002,1217000.0],["2012-07-24",44.3708,44.554,41.4819,42.1365,1351900.0],["2012-07-25",42.2325,42.7213,40.6005,41.5779,1003800.0],["2012-07-26",42.5205,43.1053,41.0194,41.7438,1107600.0],["2012-07-27",42.0231,43.2449,41.4994,42.9133,957100.0],["2012-07-30",42.7649,43.5329,42.0143,43.0704,1005200.0],["2012-07-31",42.7911,43.6027,41.063,41.0979,1208900.0],["2012-08-01",41.3598,41.8921,40.583,41.2812,1106600.0],["2012-08-02",37.3625,38.2702,34.4214,36.4811,6570600.0],["2012-08-03",37.3887,38.6193,36.8913,38.4622,1550800.0],["2012-08-06",38.3051,40.0943,38.0608,38.9422,1509800.0],["2012-08-07",39.0731,40.5045,39.047,39.6753,1349500.0],["2012-08-08",39.4572,41.3249,39.3263,41.3074,1162700.0],["2012-08-09",41.1765,42.2674,41.0805,41.7612,818400.0],["2012-08-10",41.4383,41.6129,40.6267,41.4907,912600.0],["2012-08-13",41.4732,42.0754,40.4172,40.7139,805400.0],["2012-08-14",41.2027,41.6216,40.4957,41.4034,659500.0],["2012-08-15",41.4296,41.9707,40.7314,41.8834,549300.0],["2012-08-16",41.9532,42.9482,41.6565,42.8085,466100.0],["2012-08-17",42.2761,42.6165,42.0318,42.538,479600.0],["2012-08-20",42.3547,42.3634,41.1328,41.4645,878500.0],["2012-08-21",41.7874,42.9307,41.7874,42.4943,738600.0],["2012-08-22",42.1278,42.3111,40.9845,41.7787,651300.0],["2012-08-23",41.6216,41.9532,40.2775,40.3037,484100.0],["2012-08-24",40.1728,41.1328,39.4048,40.8797,888600.0],["2012-08-27",41.1329,41.1765,39.8761,40.8885,523200.0],["2012-08-28",40.7576,41.6041,40.6092,41.4558,492800.0],["2012-08-29",41.3336,41.4645,40.5045,41.2376,563000.0],["2012-08-30",40.8448,40.9583,39.9372,40.0855,531600.0],["2012-08-31",40.6441,41.3598,39.7626,41.2201,465800.0],["2012-09-04",41.1503,41.77,40.4259,41.6216,722200.0],["2012-09-05",41.9794,45.2435,41.7612,44.9992,1356200.0],["2012-09-06",45.357,46.605,44.4319,44.4755,1230700.0],["2012-09-07",44.8944,46.0988,44.6849,45.6712,726400.0],["2012-09-10",45.5839,46.4566,45.3832,45.4704,631400.0],["2012-09-11",45.9068,47.1636,45.6188,47.1112,725800.0],["2012-09-12",47.2159,48.5687,47.0501,48.08,680700.0],["2012-09-13",48.3069,49.0749,46.5003,48.7607,900200.0],["2012-09-14",48.8829,51.8328,48.7956,50.4277,1010900.0],["2012-09-17",49.712,50.8466,48.848,48.944,628200.0],["2012-09-18",48.7869,49.1185,47.1374,47.6872,642500.0],["2012-09-19",47.6872,47.9752,46.7359,47.1374,742600.0],["2012-09-20",46.8494,47.0501,45.5403,46.3781,1103700.0],["2012-09-21",46.9977,47.9141,46.3257,46.5526,1022000.0],["2012-09-24",45.9417,46.6748,45.4704,45.5402,878400.0],["2012-09-25",46.029,46.317,44.2835,44.2922,1072500.0],["2012-09-26",44.2747,44.2835,43.1402,43.4893,745100.0],["2012-09-27",43.8471,46.509,43.8471,46.0813,1169500.0],["2012-09-28",45.4355,47.7134,45.4181,47.2247,1182400.0],["2012-10-01",47.7221,48.2632,46.8494,47.3905,1098600.0],["2012-10-02",47.7134,48.1149,46.9541,48.0189,1114000.0],["2012-10-03",47.9752,47.9839,45.9155,46.1861,1237800.0],["2012-10-04",46.5963,47.0239,45.8544,46.9977,1364200.0],["2012-10-05",47.2683,47.373,45.5053,45.6537,937900.0],["2012-10-08",45.1737,45.8894,44.7897,45.3221,741700.0],["2012-10-09",45.3919,47.7134,45.3919,47.4778,1060300.0],["2012-10-10",47.3905,47.949,46.125,46.3955,1115100.0],["2012-10-11",47.0763,49.7033,47.0763,49.3454,1236200.0],["2012-10-12",49.136,49.808,48.0625,48.1672,488400.0],["2012-10-15",48.0712,48.7345,47.0065,48.0101,432200.0],["2012-10-16",48.5251,49.1011,48.2371,49.0313,466000.0],["2012-10-17",49.3105,50.2007,48.7258,50.0437,796000.0],["2012-10-18",49.7556,50.4364,49.5985,50.288,555600.0],["2012-10-19",49.904,50.1222,48.7956,49.3193,687100.0],["2012-10-22",49.5811,50.6546,47.8618,48.6996,808100.0],["2012-10-23",47.792,47.792,46.4566,47.3818,643600.0],["2012-10-24",47.9234,48.0981,46.2898,46.3684,696800.0],["2012-10-25",47.1896,47.3031,45.9928,47.242,481300.0],["2012-10-26",47.076,47.8273,46.15,46.613,469100.0],["2012-10-31",46.5956,48.1068,45.8618,47.1022,1297700.0],["2012-11-01",49.8714,54.2392,49.8714,52.1776,3522400.0],["2012-11-02",52.4134,52.8939,48.9017,48.9454,1389800.0],["2012-11-05",48.8493,50.4479,48.5349,50.3082,975300.0],["2012-11-06",50.7275,52.2213,50.3693,52.1601,1079200.0],["2012-11-07",50.7013,51.007,49.0503,49.5569,800700.0],["2012-11-08",50.0286,51.0682,47.7574,47.8098,818000.0],["2012-11-09",47.7486,49.4608,47.3031,47.9146,640600.0],["2012-11-12",48.0981,48.4475,47.1284,47.1284,1274600.0],["2012-11-13",46.5431,48.0719,45.8792,45.9316,1522000.0],["2012-11-14",46.1238,46.5693,44.4466,44.5252,1556800.0],["2012-11-15",44.5951,45.4512,43.5294,43.9225,1293900.0],["2012-11-16",44.1758,44.1758,42.1754,42.813,2341200.0],["2012-11-19",43.774,45.4949,43.5643,44.796,1811800.0],["2012-11-20",44.4291,44.665,43.7128,43.9836,906800.0],["2012-11-21",44.0797,44.4641,43.6779,44.2108,492200.0],["2012-11-23",44.4554,44.8135,44.0535,44.6825,290200.0],["2012-11-26",44.3505,44.3505,43.2586,43.608,772700.0],["2012-11-27",43.5032,43.8963,42.8829,43.0664,565600.0],["2012-11-28",42.3675,43.4944,41.8347,43.2498,898300.0],["2012-11-29",43.7303,44.0622,42.5248,42.8043,961700.0],["2012-11-30",42.8393,43.8089,42.8393,43.4071,869400.0],["2012-12-03",43.8963,44.5252,43.7128,43.8875,662200.0],["2012-12-04",43.6517,44.1583,43.4857,44.0011,683500.0],["2012-12-05",44.0448,45.4075,43.9137,44.4903,1071800.0],["2012-12-06",44.1671,44.534,42.7344,43.311,913000.0],["2012-12-07",43.5643,43.8438,42.9266,43.739,1274300.0],["2012-12-10",43.4158,43.5468,41.5726,41.7822,1699000.0],["2012-12-11",41.9046,42.2103,40.9961,41.1009,1385100.0],["2012-12-12",41.2406,41.7735,39.5285,41.2756,1610900.0],["2012-12-13",41.2057,41.8696,40.8563,41.4328,812300.0],["2012-12-14",41.1882,41.8696,41.1882,41.5464,623500.0],["2012-12-17",41.6687,42.5597,41.5639,42.0443,718500.0],["2012-12-18",42.0268,44.962,41.9133,44.8834,1978000.0],["2012-12-19",44.2806,45.722,43.87,44.5602,1057500.0],["2012-12-20",45.1891,47.3905,45.1891,47.0323,1989600.0],["2012-12-21",45.5211,47.3992,45.5211,47.1022,1434000.0],["2012-12-24",46.9537,47.0847,45.6346,45.7831,348100.0],["2012-12-26",46.2723,46.8052,45.8268,45.8618,467400.0],["2012-12-27",45.8705,45.984,44.2806,45.1192,645700.0],["2012-12-28",44.6999,44.8746,43.8438,43.9749,619000.0],["2012-12-31",43.2411,45.6608,42.8742,45.6084,753800.0],["2013-01-02",47.0673,47.7224,46.0103,47.7224,1271500.0],["2013-01-03",47.5215,49.5569,47.3031,48.002,1039800.0],["2013-01-04",48.0631,48.299,47.4604,47.8884,718300.0],["2013-01-07",47.4691,48.0719,46.91,47.8447,484000.0],["2013-01-08",47.6089,48.1243,47.1284,47.9321,456100.0],["2013-01-09",48.0631,48.1767,46.4121,46.9712,798900.0],["2013-01-10",47.4604,48.3165,46.9362,48.3077,648300.0],["2013-01-11",48.2466,48.7008,47.6526,48.5611,589700.0],["2013-01-14",48.3689,49.2948,47.242,47.4866,995600.0],["2013-01-15",47.2944,48.4824,47.0673,48.4562,516900.0],["2013-01-16",48.465,49.0415,48.2815,48.6222,848600.0],["2013-01-17",49.1551,49.7666,48.4912,49.4171,520400.0],["2013-01-18",49.3123,49.7316,48.9716,49.7229,479800.0],["2013-01-22",49.7229,51.7495,49.5307,51.6447,799400.0],["2013-01-23",51.4351,51.7059,49.8976,50.0024,788800.0],["2013-01-24",50.0024,51.007,48.7969,50.0548,433100.0],["2013-01-25",50.5964,51.339,50.5003,50.876,865100.0],["2013-01-28",50.9459,51.007,49.2512,49.8714,672300.0],["2013-01-29",50.0811,51.173,50.0112,51.1468,574800.0],["2013-01-30",51.3739,52.6231,50.841,51.5312,1043100.0],["2013-01-31",51.173,51.5137,50.3693,50.8061,568100.0],["2013-02-01",51.0507,51.4001,50.2994,50.9197,396300.0],["2013-02-04",50.5091,50.5528,49.3997,49.784,628300.0],["2013-02-05",50.4654,51.1992,50.1597,50.6663,783300.0],["2013-02-06",50.3169,51.6622,50.116,51.5836,572800.0],["2013-02-07",51.5573,51.601,50.3256,50.8585,368000.0],["2013-02-08",51.0245,52.1077,50.9109,51.7146,616200.0],["2013-02-11",51.8718,51.9941,50.5091,50.9022,537400.0],["2013-02-12",50.7537,52.0203,50.1859,51.9941,785200.0],["2013-02-13",52.0553,52.7891,52.0204,52.4135,926300.0],["2013-02-14",52.1951,52.3698,51.3914,51.5661,714600.0],["2013-02-15",51.5049,51.5836,49.9325,50.876,669600.0],["2013-02-19",51.2691,52.1776,50.9197,52.1776,833200.0],["2013-02-20",52.0815,52.0815,50.544,50.9459,1054500.0],["2013-02-21",52.9638,53.8723,52.1252,53.3482,2907100.0],["2013-02-22",54.0994,54.3877,53.0686,53.9684,1861400.0],["2013-02-25",53.8723,53.9859,51.1293,51.1293,1548600.0],["2013-02-26",51.3128,51.7932,49.4171,50.5877,1521000.0],["2013-02-27",50.4567,51.7932,50.282,51.5661,1114400.0],["2013-02-28",51.5399,51.7321,50.5178,50.5615,883900.0],["2013-03-01",49.8976,49.9413,48.9629,49.2686,1410500.0],["2013-03-04",49.2075,49.6355,48.002,49.0939,1138900.0],["2013-03-05",49.6792,50.0985,49.3211,49.7142,618100.0],["2013-03-06",49.8976,49.9151,48.8493,49.8452,1653600.0],["2013-03-07",49.8452,51.9505,49.7753,51.767,1129600.0],["2013-03-08",52.0815,52.1601,50.9371,51.4351,846400.0],["2013-03-11",51.2953,51.3564,50.3431,50.6751,1048000.0],["2013-03-12",50.7624,50.9371,49.0939,49.8976,1887300.0],["2013-03-13",50.0548,50.7886,49.356,49.4521,1446100.0],["2013-03-14",49.8539,51.8893,49.653,51.5748,1789900.0],["2013-03-15",51.5748,52.1164,50.3955,51.2953,1986500.0],["2013-03-18",50.6751,51.7059,50.6139,51.3564,770700.0],["2013-03-19",51.4787,51.5312,49.784,50.4567,823700.0],["2013-03-20",50.8323,50.9197,48.6921,50.116,1520800.0],["2013-03-21",49.7229,50.7799,49.7229,50.3256,810800.0],["2013-03-22",50.7711,50.9721,49.5307,50.0286,876000.0],["2013-03-25",50.2121,51.1118,50.1247,50.3606,562600.0],["2013-03-26",50.7187,52.1601,50.5877,52.0203,665600.0],["2013-03-27",51.2691,52.361,50.9371,51.7321,652800.0],["2013-03-28",52.1077,52.6843,51.5836,51.7321,1282100.0],["2013-04-01",51.8544,52.064,50.7013,51.5137,925700.0],["2013-04-02",51.5836,51.8194,50.9808,51.4089,889400.0],["2013-04-03",51.4438,51.7233,48.9542,49.7142,1095900.0],["2013-04-04",49.5394,49.5919,48.8406,49.3909,589300.0],["2013-04-05",48.4213,50.2558,48.3077,49.3909,871100.0],["2013-04-08",49.5744,50.4479,49.2861,50.4392,501200.0],["2013-04-09",50.4043,51.8282,50.0024,51.4962,450500.0],["2013-04-10",51.6534,54.5799,51.5399,53.287,2117200.0],["2013-04-11",53.4268,53.881,52.7104,52.9463,759500.0],["2013-04-12",52.0902,52.5794,51.0769,52.1514,936600.0],["2013-04-15",51.767,51.767,50.3344,50.7188,1559000.0],["2013-04-16",51.7408,52.3086,50.8585,52.2999,1095200.0],["2013-04-17",51.4351,52.1164,50.2558,51.1643,1888400.0],["2013-04-18",51.2953,53.121,50.7275,52.3348,1277200.0],["2013-04-19",52.6668,53.0861,51.4962,52.1514,1411000.0],["2013-04-22",52.361,52.7454,51.3739,52.4309,1133300.0],["2013-04-23",52.5532,53.7238,52.1863,53.6626,986900.0],["2013-04-24",53.8113,54.8429,53.6801,54.3008,927500.0],["2013-04-25",54.5544,55.35,53.7763,53.9686,970800.0],["2013-04-26",53.9424,53.9424,52.4037,53.2605,1007500.0],["2013-04-29",53.7326,54.362,53.4003,53.5665,797200.0],["2013-04-30",53.3829,53.6102,52.0889,53.3304,1228200.0],["2013-05-01",54.2222,54.7118,50.3754,50.6551,2988600.0],["2013-05-02",51.2059,52.0715,50.8825,51.4158,1455300.0],["2013-05-03",52.1501,55.1139,52.0977,53.9949,1241500.0],["2013-05-06",53.8637,54.7904,53.6364,54.2134,821600.0],["2013-05-07",54.6506,55.9357,54.126,55.0527,1228100.0],["2013-05-08",54.9128,56.1106,54.397,55.5511,828600.0],["2013-05-09",55.3237,55.4899,54.1347,54.6855,679900.0],["2013-05-10",54.5719,54.5719,53.0069,53.82,864300.0],["2013-05-13",53.4091,53.7938,53.0681,53.2255,687100.0],["2013-05-14",53.3042,54.2309,53.1643,54.2309,633500.0],["2013-05-15",53.8025,54.091,52.3512,52.7534,1355300.0],["2013-05-16",54.0473,54.4757,52.6922,53.3829,1241600.0],["2013-05-17",53.9249,55.4024,53.7675,55.1227,845200.0],["2013-05-20",55.0877,56.775,55.0877,56.504,891000.0],["2013-05-21",56.4253,57.1772,55.6735,55.9008,835700.0],["2013-05-22",55.7958,57.3083,54.6156,55.0964,1504900.0],["2013-05-23",53.8899,55.1227,53.0856,55.0964,736400.0],["2013-05-24",54.4145,54.4145,53.1643,53.855,585400.0],["2013-05-28",55.1052,55.8133,54.4407,54.9653,1119700.0],["2013-05-29",54.5894,55.5773,54.467,54.8079,445000.0],["2013-05-30",54.5282,54.7467,53.5053,54.1173,898000.0],["2013-05-31",53.5315,53.9336,52.9807,53.0157,804000.0],["2013-06-03",53.0856,54.3271,52.8933,53.3391,629200.0],["2013-06-04",53.479,54.5719,52.9632,53.6014,1079500.0],["2013-06-05",53.5927,54.0823,52.8583,53.5053,766700.0],["2013-06-06",53.5927,55.315,53.0419,54.3096,872500.0],["2013-06-07",54.5981,55.4374,53.9424,55.2188,455800.0],["2013-06-10",55.6123,55.6297,54.5019,55.1227,399400.0],["2013-06-11",54.2047,54.9216,53.7063,54.0823,355200.0],["2013-06-12",54.738,54.8866,53.6539,53.8637,377400.0],["2013-06-13",53.7063,54.7205,53.6451,54.5107,441000.0],["2013-06-14",54.5719,54.6768,53.5665,53.9861,618000.0],["2013-06-17",54.6068,55.0702,54.3708,54.8342,367300.0],["2013-06-18",54.9653,55.6472,54.4932,54.6243,515300.0],["2013-06-19",54.668,55.4112,54.2309,54.3533,334300.0],["2013-06-20",53.4091,53.7763,52.5785,52.8583,1139000.0],["2013-06-21",53.1206,53.7588,52.9457,53.3217,1143700.0],["2013-06-24",52.4911,52.972,51.4857,52.1589,844100.0],["2013-06-25",52.7097,53.173,51.9054,52.8583,690400.0],["2013-06-26",53.4004,53.5577,52.2463,52.631,471900.0],["2013-06-27",53.1381,53.4266,52.0977,52.3775,766500.0],["2013-06-28",52.1064,52.8758,51.8616,52.4387,780500.0],["2013-07-01",52.8146,54.161,52.6485,52.9894,773400.0],["2013-07-02",52.9895,54.4233,52.9895,54.0473,650200.0],["2013-07-03",54.1435,54.8341,53.5839,54.7817,420400.0],["2013-07-05",55.0615,56.2242,54.6243,56.2242,598200.0],["2013-07-08",56.1368,56.4516,55.5685,55.586,450900.0],["2013-07-09",55.927,56.1193,55.3587,55.962,914300.0],["2013-07-10",56.6963,57.0898,55.8396,56.1106,797700.0],["2013-07-11",56.81,57.2821,55.4986,56.163,745300.0],["2013-07-12",56.0844,56.3379,55.4199,56.1893,499300.0],["2013-07-15",56.0494,56.6264,55.6297,56.0406,360800.0],["2013-07-16",56.1193,56.3204,55.4024,56.1368,442200.0],["2013-07-17",56.2767,57.387,56.2767,57.2646,554600.0],["2013-07-18",57.6143,58.6984,57.3695,58.3837,718000.0],["2013-07-19",58.1564,59.2317,58.0777,59.1531,421200.0],["2013-07-22",59.0044,59.2142,58.5148,58.8296,664300.0],["2013-07-23",58.9345,59.4415,58.2088,58.5585,530000.0],["2013-07-24",58.9082,58.9082,56.8275,57.0635,407200.0],["2013-07-25",56.8275,58.2963,56.8275,57.9728,353800.0],["2013-07-26",57.5007,57.8154,56.81,57.6755,502900.0],["2013-07-29",57.4395,57.4744,56.5215,56.8362,482600.0],["2013-07-30",56.8887,58.1564,56.2854,57.9728,738000.0],["2013-07-31",60.683,61.1988,59.1006,60.0885,2122100.0],["2013-08-01",62.6501,62.6501,58.4361,61.4786,1387500.0],["2013-08-02",61.4436,61.8283,60.718,61.6535,523800.0],["2013-08-05",61.4786,61.8545,60.9365,61.2863,547200.0],["2013-08-06",60.9191,61.4699,59.8612,60.6043,636300.0],["2013-08-07",60.5431,61.0852,59.4678,59.835,732800.0],["2013-08-08",59.8874,60.1759,58.7946,59.3978,1187300.0],["2013-08-09",59.4241,59.9574,59.0918,59.4328,756500.0],["2013-08-12",59.1093,59.9836,58.9694,59.4153,435600.0],["2013-08-13",59.8262,59.8262,58.6635,59.7738,773300.0],["2013-08-14",59.4853,59.9661,58.6809,59.1355,489300.0],["2013-08-15",58.2525,59.1968,57.6843,59.0394,712800.0],["2013-08-16",58.9257,60.5606,58.5935,59.8,740800.0],["2013-08-19",59.3716,60.342,58.3749,58.6722,581300.0],["2013-08-20",58.576,60.3158,58.375,59.6951,333000.0],["2013-08-21",59.8,59.8,58.0602,58.3487,552100.0],["2013-08-22",58.3924,59.9574,58.3924,59.6601,278100.0],["2013-08-23",59.6776,60.3245,58.9869,60.1584,422900.0],["2013-08-26",60.1497,60.9278,59.9661,60.0885,247100.0],["2013-08-27",59.3629,60.6218,59.3629,59.9574,451900.0],["2013-08-28",60.2109,61.2513,60.1672,60.7792,570600.0],["2013-08-29",60.5694,60.683,59.9486,60.2371,246000.0],["2013-08-30",60.2109,60.6043,59.5027,59.73,543400.0],["2013-09-03",60.6306,60.8142,59.5202,60.0973,686600.0],["2013-09-04",59.8525,60.8841,59.6252,60.7792,480500.0],["2013-09-05",61.024,62.3354,60.7879,61.9507,662200.0],["2013-09-06",62.4927,63.2359,61.8982,62.6064,1100200.0],["2013-09-09",62.6414,63.8828,62.6064,63.8304,688000.0],["2013-09-10",63.8217,64.1539,62.9037,64.1014,620800.0],["2013-09-11",64.0752,65.4215,63.2621,65.3953,444900.0],["2013-09-12",65.3953,66.2171,64.8533,65.6926,914900.0],["2013-09-13",65.5177,65.9461,64.6522,64.8096,522800.0],["2013-09-16",65.3429,65.509,64.7047,65.0369,416800.0],["2013-09-17",65.2205,66.7679,65.0106,66.7504,423700.0],["2013-09-18",66.8116,67.4673,65.5614,66.9253,725700.0],["2013-09-19",66.969,67.3799,65.9636,66.121,502700.0],["2013-09-20",66.7592,66.969,64.8358,65.6664,1463400.0],["2013-09-23",65.4565,66.5931,65.3516,66.2784,628200.0],["2013-09-24",66.4882,67.4586,65.6576,66.8553,1027800.0],["2013-09-25",67.1001,67.3449,66.357,66.8553,613700.0],["2013-09-26",67.1439,67.9307,66.628,67.922,371900.0],["2013-09-27",67.5023,67.8607,66.4444,67.7296,611100.0],["2013-09-30",66.7417,67.616,66.357,67.4849,458500.0],["2013-10-01",67.3624,69.006,67.0739,68.3591,1601900.0],["2013-10-02",67.9045,69.1285,67.5548,68.8749,632300.0],["2013-10-03",69.0061,69.3558,68.0793,69.1022,677700.0],["2013-10-04",69.4257,71.3054,68.9886,70.4661,833800.0],["2013-10-07",69.1722,70.3175,68.6563,69.5656,555800.0],["2013-10-08",69.7667,71.0693,68.9623,69.0061,756200.0],["2013-10-09",69.0148,69.6268,68.4727,69.1459,950700.0],["2013-10-10",69.9678,70.9557,69.688,70.8071,975100.0],["2013-10-11",70.3787,73.0277,70.1076,71.5764,916800.0],["2013-10-14",70.6409,73.0364,70.606,72.7392,1205000.0],["2013-10-15",72.9927,73.7621,72.0573,72.8878,638000.0],["2013-10-16",73.3686,75.3183,73.3512,74.8374,841100.0],["2013-10-17",74.6975,75.1084,74.0069,74.75,668700.0],["2013-10-18",75.7991,76.6646,74.8287,76.1838,824200.0],["2013-10-21",76.0614,76.9619,75.6592,76.0614,754300.0],["2013-10-22",76.6384,77.2154,74.8199,75.2483,741400.0],["2013-10-23",74.7585,74.8372,71.3731,72.6765,1193300.0],["2013-10-24",72.7377,74.9772,71.8805,74.5923,727800.0],["2013-10-25",74.7147,75.4758,74.0499,75.467,619400.0],["2013-10-28",75.3271,75.3621,73.9712,75.3621,996400.0],["2013-10-29",75.4058,76.543,75.3183,76.5168,1615800.0],["2013-10-30",80.2346,81.9666,76.6217,78.4588,2823700.0],["2013-10-31",78.8174,79.0449,76.8667,77.514,1254700.0],["2013-11-01",77.2603,77.7939,75.1171,76.9717,1646700.0],["2013-11-04",77.6627,79.3948,77.4265,78.6862,1431400.0],["2013-11-05",78.5462,78.7474,76.7792,78.0914,1701500.0],["2013-11-06",79.0886,79.9459,76.2981,76.3593,1293500.0],["2013-11-07",76.473,76.8492,73.0614,74.4173,1447800.0],["2013-11-08",74.3561,76.5255,74.0149,76.4643,1390900.0],["2013-11-11",76.1144,77.479,75.8957,77.409,761600.0],["2013-11-12",77.0329,77.4178,75.8782,76.2281,886100.0],["2013-11-13",75.9132,78.6162,75.8782,78.59,892400.0],["2013-11-14",78.3713,79.9721,77.5752,79.561,740800.0],["2013-11-15",79.8059,80.462,78.9224,80.0246,759700.0],["2013-11-18",80.1908,80.4358,76.6917,76.9629,1072400.0],["2013-11-19",76.648,77.8727,75.2746,76.3943,1042100.0],["2013-11-20",77.1029,77.9077,76.0881,76.6043,818200.0],["2013-11-21",77.4878,80.1208,77.4878,79.7709,752300.0],["2013-11-22",79.7709,79.9459,78.0914,79.4298,628000.0],["2013-11-25",79.3336,79.3336,76.5343,78.45,633900.0],["2013-11-26",78.8612,80.567,77.7677,80.462,791400.0],["2013-11-27",80.0596,80.9781,77.444,77.7939,757700.0],["2013-11-29",77.7677,78.1089,76.4993,77.1029,291100.0],["2013-12-02",77.2253,78.4063,76.1494,77.9601,1301400.0],["2013-12-03",77.8552,79.6834,77.409,79.4997,1290100.0],["2013-12-04",79.4997,80.4095,78.9049,80.0334,652600.0],["2013-12-05",79.2373,80.4795,78.6075,79.316,1480300.0],["2013-12-06",81.5905,82.229,73.9886,74.2248,1788600.0],["2013-12-09",74.4173,74.6972,71.7317,73.1139,1712600.0],["2013-12-10",73.4813,75.2309,73.1226,73.1751,952200.0],["2013-12-11",73.1751,73.4288,70.1834,70.542,1193200.0],["2013-12-12",70.9707,72.0904,70.2009,71.0582,960400.0],["2013-12-13",71.548,71.618,68.9062,69.7197,840500.0],["2013-12-16",69.9647,71.4081,69.3523,70.7957,1045500.0],["2013-12-17",70.5858,71.3731,69.2911,70.7607,653700.0],["2013-12-18",71.1806,72.0117,70.1396,71.2681,753000.0],["2013-12-19",69.8772,72.7115,68.5913,71.3643,1748000.0],["2013-12-20",71.2156,72.2304,70.9707,70.9794,1563700.0],["2013-12-23",71.1457,73.1139,71.1457,72.6853,1153900.0],["2013-12-24",72.5365,72.8077,71.6268,72.484,220100.0],["2013-12-26",72.2829,72.7552,71.6443,71.7143,389000.0],["2013-12-27",72.0904,73.0526,71.2681,72.5278,485700.0],["2013-12-30",72.7989,74.0499,72.519,72.8602,692500.0],["2013-12-31",72.7115,73.3938,72.1779,72.7027,409200.0],["2014-01-02",73.0264,74.3648,71.2243,72.2128,1011100.0],["2014-01-03",72.3616,72.9039,71.3818,71.6793,735800.0],["2014-01-06",71.9329,71.9329,70.1834,70.3146,1137600.0],["2014-01-07",70.6033,72.834,70.5683,72.589,922800.0],["2014-01-08",72.3003,73.2626,70.9619,71.3643,884600.0],["2014-01-09",71.8017,71.8017,70.0696,71.1894,725100.0],["2014-01-10",71.5918,72.9564,71.1107,72.4666,728800.0],["2014-01-13",72.0991,73.0702,71.0582,71.4081,946400.0],["2014-01-14",71.8367,73.5075,71.1369,73.2801,522700.0],["2014-01-15",73.8749,76.8667,73.7087,74.2423,1159300.0],["2014-01-16",73.8574,75.0559,73.8574,74.3473,778700.0],["2014-01-17",74.5748,74.671,73.1489,73.6388,520100.0],["2014-01-21",74.5048,75.3183,73.7612,75.0909,548100.0],["2014-01-22",75.2658,77.0854,75.1084,76.6217,711200.0],["2014-01-23",76.3331,77.1379,75.3358,76.0181,704200.0],["2014-01-24",75.2396,75.2745,72.9039,73.4813,506100.0],["2014-01-27",73.2976,73.49,70.8482,71.478,776800.0],["2014-01-28",72.0554,74.3473,71.653,73.7,652000.0],["2014-01-29",73.3501,73.6737,71.9242,72.4928,838100.0],["2014-01-30",73.2189,73.8487,72.2041,72.9477,681700.0],["2014-01-31",71.9329,73.6737,71.7317,72.3966,618900.0],["2014-02-03",72.4053,73.3063,69.5535,69.886,1006500.0],["2014-02-04",70.717,72.5453,70.5595,72.3091,931900.0],["2014-02-05",72.5015,72.5015,70.9269,71.688,671300.0],["2014-02-06",72.0554,73.56,71.653,73.4288,605400.0],["2014-02-07",74.0761,74.6447,71.8367,74.2948,1028900.0],["2014-02-10",74.1199,74.3123,72.0379,73.4113,956700.0],["2014-02-11",73.9624,74.4785,73.1576,74.0149,656200.0],["2014-02-12",74.5135,75.8344,74.4348,75.0384,681800.0],["2014-02-13",74.3298,76.0969,73.2364,75.8869,1116300.0],["2014-02-14",75.8694,76.5168,74.9422,75.3533,768200.0],["2014-02-18",76.2543,78.9224,75.5807,78.3625,1477200.0],["2014-02-19",68.0489,68.2763,63.4388,64.9959,9105500.0],["2014-02-20",63.8587,64.2086,61.5755,62.7215,3372400.0],["2014-02-21",62.7915,64.6635,62.3279,63.7625,2065500.0],["2014-02-24",64.0424,65.9232,64.0337,64.2524,1886500.0],["2014-02-25",63.71,64.2436,61.8205,62.6953,1903300.0],["2014-02-26",62.8353,64.2961,62.0654,63.92,1614400.0],["2014-02-27",63.4126,64.4361,63.1764,64.0687,1371100.0],["2014-02-28",63.955,64.8647,63.4388,64.5148,1159700.0],["2014-03-03",64.1387,65.3721,64.0599,64.8297,1155300.0],["2014-03-04",65.5908,66.6055,64.8385,66.3256,1250000.0],["2014-03-05",66.1244,66.4481,64.5673,64.681,2009600.0],["2014-03-06",64.5411,65.0572,64.1474,64.7947,1272100.0],["2014-03-07",65.0397,65.9232,64.6985,65.0834,1071500.0],["2014-03-10",64.611,64.611,63.4826,63.8412,639200.0],["2014-03-11",63.7538,65.3984,62.8528,63.054,1043200.0],["2014-03-12",62.1879,63.3426,62.1179,62.6253,1048400.0],["2014-03-13",62.774,62.8877,60.3859,60.8932,1509800.0],["2014-03-14",61.0682,61.4881,60.5346,61.4006,922600.0],["2014-03-17",61.6718,62.1004,60.4209,61.1469,758000.0],["2014-03-18",61.3569,62.1004,61.1732,61.7505,1231400.0],["2014-03-19",62.0042,62.0042,60.9457,61.1907,921600.0],["2014-03-20",61.4356,62.3104,60.3858,62.1529,2091500.0],["2014-03-21",62.0654,62.2666,61.0682,61.978,1872600.0],["2014-03-24",62.3629,62.984,61.3919,61.838,632700.0],["2014-03-25",62.4941,62.844,61.4443,61.7418,1077200.0],["2014-03-26",62.1092,62.4504,61.0245,61.0245,914100.0],["2014-03-27",61.3044,62.879,61.0857,61.9955,1171900.0],["2014-03-28",62.3453,63.3339,62.0917,62.739,772200.0],["2014-03-31",63.2201,63.2639,61.978,62.3629,846700.0],["2014-04-01",62.6166,63.3951,62.1092,63.1764,943900.0],["2014-04-02",63.1502,64.681,62.949,64.3748,1142500.0],["2014-04-03",64.6373,65.8882,64.4098,65.5033,1156300.0],["2014-04-04",65.9057,66.3518,64.2786,64.3836,945800.0],["2014-04-07",64.1911,64.6023,62.4941,62.8965,1105900.0],["2014-04-08",63.054,64.0337,62.4329,63.8938,1161800.0],["2014-04-09",64.1387,64.1387,62.9227,63.8238,665400.0],["2014-04-10",63.7975,64.1387,62.984,63.4826,852500.0],["2014-04-11",63.3164,64.5498,62.984,63.5963,901300.0],["2014-04-14",63.9112,64.6548,63.4564,64.3924,1187200.0],["2014-04-15",64.3311,65.2146,63.6488,64.856,825900.0],["2014-04-16",65.9407,67.4803,65.3721,65.5558,1086500.0],["2014-04-17",65.5996,67.769,65.4246,67.3579,1142900.0],["2014-04-21",67.8565,68.9237,67.4191,68.1626,859600.0],["2014-04-22",68.2939,68.4513,67.3491,68.1801,962300.0],["2014-04-23",68.0576,69.3006,67.9438,68.8717,1213300.0],["2014-04-24",69.4581,70.2197,68.9154,69.4143,1114500.0],["2014-04-25",68.9942,69.5019,68.3202,68.7316,1297300.0],["2014-04-28",69.1956,70.2285,67.795,68.7579,1247900.0],["2014-04-29",69.852,70.9637,68.9504,69.7995,1272900.0],["2014-04-30",69.7995,69.8608,64.705,64.8889,2501000.0],["2014-05-01",64.8276,65.7817,64.2936,64.8714,1328200.0],["2014-05-02",65.0377,66.0618,64.6263,65.6504,868400.0],["2014-05-05",65.4403,66.3769,64.5737,65.843,1032000.0],["2014-05-06",66.2194,68.2502,66.2194,66.7446,1611600.0],["2014-05-07",67.4449,67.5937,65.3353,66.5958,981700.0],["2014-05-08",66.3682,66.5608,63.2432,63.3483,1485400.0],["2014-05-09",63.3395,64.4249,63.1469,64.1535,951200.0],["2014-05-12",64.8013,65.3965,64.0835,65.1777,749200.0],["2014-05-13",65.3178,66.1668,64.9851,65.6679,650400.0],["2014-05-14",65.9218,66.1406,64.9501,65.099,616200.0],["2014-05-15",64.9151,66.4995,62.9981,66.3944,1520000.0],["2014-05-16",66.6921,66.6921,64.8188,65.309,1123400.0],["2014-05-19",65.7117,66.8759,65.5016,65.9568,1265100.0],["2014-05-20",65.6767,66.8584,65.4666,66.552,1033200.0],["2014-05-21",67.1472,68.399,66.7796,68.3027,1259200.0],["2014-05-22",68.4252,68.7316,67.4098,67.8037,937900.0],["2014-05-23",67.7775,68.1013,66.7971,66.8671,706100.0],["2014-05-27",67.4273,67.5937,65.9393,66.9722,902300.0],["2014-05-28",66.9634,67.3573,66.1231,67.1035,534800.0],["2014-05-29",67.4186,67.7687,66.4645,67.4098,492100.0],["2014-05-30",67.1385,67.4799,65.9393,66.3594,646700.0],["2014-06-02",66.6921,66.9984,65.5191,65.8867,540700.0],["2014-06-03",65.6241,65.9918,64.9151,65.8079,480900.0],["2014-06-04",65.7817,66.3682,65.344,65.6417,641100.0],["2014-06-05",65.5366,66.3944,64.6613,66.0443,675600.0],["2014-06-06",65.5103,66.4557,65.3265,65.8692,605700.0],["2014-06-09",66.0968,67.2873,65.8342,66.7708,697000.0],["2014-06-10",66.7708,66.7708,65.0027,65.1427,591100.0],["2014-06-11",65.204,66.8846,65.1077,66.7183,593300.0],["2014-06-12",67.086,68.9417,67.0334,68.7053,988400.0],["2014-06-13",69.0117,69.0992,67.4273,68.3289,819400.0],["2014-06-16",68.5565,69.9308,68.5565,69.2655,825500.0],["2014-06-17",69.0205,70.9375,68.5653,70.7274,1145200.0],["2014-06-18",71.4714,73.2308,70.9462,72.0666,1263900.0],["2014-06-19",71.9266,72.0228,70.7536,71.5677,736200.0],["2014-06-20",70.5611,71.6377,70.2459,71.3664,711000.0],["2014-06-23",71.095,72.7844,70.8499,71.9178,449200.0],["2014-06-24",71.8391,72.1279,69.9571,70.0971,889100.0],["2014-06-25",70.9199,74.7452,70.8586,74.3688,1383900.0],["2014-06-26",74.0712,74.2637,72.1979,72.6269,731700.0],["2014-06-27",72.3993,72.7932,71.3489,72.7844,584600.0],["2014-06-30",72.5656,73.7035,72.2592,73.616,643500.0],["2014-07-01",73.8961,74.325,73.0207,73.8348,887600.0],["2014-07-02",73.6072,74.3513,73.0733,73.3621,844900.0],["2014-07-03",73.5109,73.8961,73.0207,73.8873,509800.0],["2014-07-07",73.0646,73.8786,72.2592,72.3818,557200.0],["2014-07-08",72.5306,72.9245,71.7165,72.7407,852200.0],["2014-07-09",72.6531,72.6531,71.1125,72.1017,809300.0],["2014-07-10",70.8237,71.8303,70.1059,70.7974,863300.0],["2014-07-11",70.7799,70.7799,68.4777,68.6966,767500.0],["2014-07-14",69.2918,70.0271,68.9067,69.0817,805300.0],["2014-07-15",68.5828,68.9942,67.191,67.865,770900.0],["2014-07-16",68.3902,68.8016,67.5499,68.504,935600.0],["2014-07-17",68.6003,69.2743,66.9372,67.0072,1044100.0],["2014-07-18",67.191,68.1276,67.191,67.8037,678800.0],["2014-07-21",67.7775,67.7775,66.2369,66.7883,786000.0],["2014-07-22",67.156,67.8388,66.8409,67.3311,698600.0],["2014-07-23",67.4536,68.005,66.9546,67.9613,584000.0],["2014-07-24",67.7687,68.3902,67.3135,68.2414,676200.0],["2014-07-25",67.7337,67.8825,66.9809,67.6637,470500.0],["2014-07-28",67.7862,68.2414,66.9109,67.3836,630000.0],["2014-07-29",67.3136,68.7053,66.8934,67.4449,1031700.0],["2014-07-30",67.9525,71.9353,67.6287,70.1759,2057500.0],["2014-07-31",70.3072,70.421,68.3815,68.7491,1086700.0],["2014-08-01",68.6353,69.2393,67.3048,68.4427,1281900.0],["2014-08-04",68.5653,70.7711,68.2327,70.6749,1097300.0],["2014-08-05",70.5873,71.095,68.1101,68.8892,980600.0],["2014-08-06",68.5915,70.8499,68.0401,70.281,861200.0],["2014-08-07",70.6399,70.8324,68.539,69.2131,734500.0],["2014-08-08",69.4231,71.4452,68.7841,71.13,790700.0],["2014-08-11",71.3664,72.2942,69.7995,69.9921,1317400.0],["2014-08-12",69.5894,69.6595,68.1801,68.3465,1051300.0],["2014-08-13",68.5303,68.7141,67.4361,67.5499,810000.0],["2014-08-14",67.8563,67.9701,65.7379,65.8255,1282900.0],["2014-08-15",66.1756,66.4907,65.274,65.8605,1746700.0],["2014-08-18",66.1669,67.2523,66.0531,66.6921,1103200.0],["2014-08-19",66.657,68.5215,66.657,68.2502,947900.0],["2014-08-20",68.1714,68.8541,67.3135,68.6703,852700.0],["2014-08-21",68.4865,69.8608,68.1364,69.7645,642500.0],["2014-08-22",69.5281,70.5961,68.9417,70.0358,904100.0],["2014-08-25",70.3685,73.511,70.3685,73.3709,1305500.0],["2014-08-26",73.7123,75.8743,73.3184,74.2725,1423300.0],["2014-08-27",74.4038,75.8131,74.0449,75.7343,1012700.0],["2014-08-28",75.743,76.846,75.3667,76.8197,943200.0],["2014-08-29",77.0298,78.0715,76.741,77.9402,1107800.0],["2014-09-02",77.8351,78.3428,77.0036,77.1961,1743000.0],["2014-09-03",77.7213,78.7805,77.3887,78.089,1112200.0],["2014-09-04",77.8089,79.1131,76.4258,76.9598,1655900.0],["2014-09-05",77.3187,78.3778,77.1436,78.0802,921900.0],["2014-09-08",77.4762,77.4762,75.6555,76.6184,844200.0],["2014-09-09",76.9423,77.2837,75.4104,76.0232,634200.0],["2014-09-10",75.8568,76.6184,74.6401,76.3208,684600.0],["2014-09-11",75.533,76.5484,74.5351,76.2945,842700.0],["2014-09-12",75.8306,75.9444,74.1237,74.6664,741900.0],["2014-09-15",74.824,76.0757,74.1937,75.533,793700.0],["2014-09-16",75.6818,77.5463,75.5505,76.9423,813100.0],["2014-09-17",78.2641,78.2641,76.5484,76.7585,611500.0],["2014-09-18",77.0561,77.2662,75.0516,75.7343,816900.0],["2014-09-19",75.9444,76.4258,75.1128,75.743,1219200.0],["2014-09-22",74.9728,75.1741,71.5852,71.9791,1043900.0],["2014-09-23",71.9616,73.1871,71.3489,71.4364,980600.0],["2014-09-24",71.4626,72.7319,69.7995,71.6815,1189600.0],["2014-09-25",71.235,71.3576,68.8716,68.9417,1242700.0],["2014-09-26",69.0817,70.1496,68.4077,69.6769,847200.0],["2014-09-29",68.8629,70.7011,68.1889,70.6048,1222200.0],["2014-09-30",70.2634,70.5085,67.6899,68.2764,1212200.0],["2014-10-01",68.5215,69.9308,65.8867,66.2806,1512700.0],["2014-10-02",65.6767,66.0093,63.3833,65.6154,1525500.0],["2014-10-03",65.6767,66.053,64.0223,64.0398,1015100.0],["2014-10-06",64.3024,64.7313,62.8581,63.5233,793900.0],["2014-10-07",62.6918,63.3833,62.114,62.1315,1555300.0],["2014-10-08",61.8252,62.8931,60.661,62.8318,1369800.0],["2014-10-09",61.8777,62.044,59.3392,59.8119,1341500.0],["2014-10-10",59.2079,59.2079,52.9405,53.3782,3481300.0],["2014-10-13",53.1593,53.8158,48.8614,48.8702,2265000.0],["2014-10-14",49.4479,50.0344,47.2858,47.6534,2028100.0],["2014-10-15",46.7781,49.9381,45.5614,49.5879,2539000.0],["2014-10-16",48.0036,51.9951,47.8373,51.2948,1955200.0],["2014-10-17",52.5816,54.5599,51.5137,51.6362,1905200.0],["2014-10-20",51.4174,52.7917,50.6384,51.9339,1157400.0],["2014-10-21",52.5116,53.527,52.3978,53.4132,1250400.0],["2014-10-22",53.6497,54.3067,51.8713,51.9063,1295300.0],["2014-10-23",52.8788,54.4206,52.0903,53.676,827000.0],["2014-10-24",53.4307,53.4482,52.1254,52.8612,610700.0],["2014-10-27",50.6799,50.6886,48.0692,49.506,1588400.0],["2014-10-28",49.541,51.2143,48.9628,51.1442,1522900.0],["2014-10-29",51.407,52.7386,47.5524,49.138,2398600.0],["2014-10-30",48.6825,49.4096,47.1231,47.5699,1270400.0],["2014-10-31",47.6925,49.3483,46.1945,49.322,1450100.0],["2014-11-03",49.6198,50.4696,47.8853,48.0342,1427300.0],["2014-11-04",47.0355,47.0355,44.8629,45.1607,1497100.0],["2014-11-05",46.0718,46.7376,44.9592,46.0718,1659200.0],["2014-11-06",45.6601,46.4135,45.003,46.0543,1534500.0],["2014-11-07",46.466,48.1568,46.1682,47.5261,1378300.0],["2014-11-10",48.0517,49.1993,45.844,46.1069,1325300.0],["2014-11-11",46.1945,47.5086,45.5725,46.9304,1172300.0],["2014-11-12",46.2821,47.5436,46.0368,46.212,1076900.0],["2014-11-13",45.9141,46.0893,43.9079,44.6351,1265900.0],["2014-11-14",44.8891,45.8703,44.8629,45.6513,1311300.0],["2014-11-17",44.9592,45.1169,43.6714,44.0481,1124800.0],["2014-11-18",44.6964,45.6425,43.8028,44.5037,1043500.0],["2014-11-19",44.2058,44.6701,43.3648,44.0919,1072500.0],["2014-11-20",44.3548,46.7026,44.3548,46.5274,1404100.0],["2014-11-21",47.5786,48.113,46.7201,47.6487,1201000.0],["2014-11-24",47.8239,48.1393,46.8515,47.1756,1030100.0],["2014-11-25",47.5173,47.859,45.9141,46.3084,1087700.0],["2014-11-26",46.1331,46.7113,45.3622,45.7039,1142500.0],["2014-11-28",42.8216,42.9005,37.8456,38.0647,1480300.0],["2014-12-01",38.2399,38.2399,33.4829,34.3677,3493000.0],["2014-12-02",34.2538,34.7357,32.8346,33.0098,2027300.0],["2014-12-03",33.3515,34.1662,32.4842,32.5017,3052400.0],["2014-12-04",31.6607,31.8008,29.7071,30.0575,2342100.0],["2014-12-05",29.8735,30.3116,28.9624,29.0676,2023600.0],["2014-12-08",28.9624,29.0325,26.3781,26.4394,3485900.0],["2014-12-09",26.4481,28.1915,26.4481,28.1127,3022700.0],["2014-12-10",27.4556,27.4731,25.7648,26.4306,2920600.0],["2014-12-11",26.4043,28.6646,26.4043,26.5358,2895200.0],["2014-12-12",26.1065,27.9988,25.905,27.0176,3341300.0],["2014-12-15",27.3592,27.7622,26.4219,26.4481,2712700.0],["2014-12-16",26.2029,28.5682,25.8612,27.6483,2664300.0],["2014-12-17",27.6659,33.7632,27.5345,33.4829,5023500.0],["2014-12-18",34.7094,35.2788,31.2927,32.3528,3828800.0],["2014-12-19",32.6769,34.0698,32.0199,33.9559,3522800.0],["2014-12-22",33.8859,33.991,32.6857,33.2814,1706000.0],["2014-12-23",33.6143,34.5692,33.2376,34.3239,1376000.0],["2014-12-24",33.6143,34.2363,32.6944,34.0173,796200.0],["2014-12-26",34.4553,34.6217,33.4829,33.8771,1175300.0],["2014-12-29",34.1574,34.9547,33.4478,33.8421,956000.0],["2014-12-30",33.4216,34.4203,33.0011,33.8158,1092600.0],["2014-12-31",33.4916,34.5166,32.4229,33.7983,967200.0],["2015-01-02",33.5705,34.3765,32.7558,33.6143,1035400.0],["2015-01-05",32.782,32.8083,30.5569,31.3804,1519600.0],["2015-01-06",31.0474,31.8885,30.0925,31.4592,1746800.0],["2015-01-07",31.9761,32.3265,29.6458,30.1276,1721600.0],["2015-01-08",30.6269,32.0637,30.0049,31.7395,1827300.0],["2015-01-09",31.8009,32.2739,30.8109,31.3278,2115100.0],["2015-01-12",30.5656,30.7671,28.2791,28.6033,2369800.0],["2015-01-13",28.6295,29.0325,27.8761,28.5156,1857800.0],["2015-01-14",28.6996,29.5319,27.1665,29.4706,2773500.0],["2015-01-15",30.1013,30.662,28.4193,29.269,2473500.0],["2015-01-16",29.602,32.0199,29.5669,31.468,1767000.0],["2015-01-20",31.1438,31.1438,29.5056,29.9261,1543400.0],["2015-01-21",30.4167,32.0812,30.3116,31.3979,1878000.0],["2015-01-22",31.5906,31.8359,30.7408,31.3891,1897400.0],["2015-01-23",31.0737,32.6594,30.6707,31.4592,1480100.0],["2015-01-26",31.468,33.0624,31.3015,32.712,1174600.0],["2015-01-27",32.5455,33.5179,31.8096,33.3252,756000.0],["2015-01-28",32.8959,33.1587,30.1363,30.443,1834100.0],["2015-01-29",30.8109,31.3979,30.0487,31.3804,2535700.0],["2015-01-30",30.8722,33.8859,30.513,33.1324,1804800.0],["2015-02-02",33.7019,35.9358,33.5267,35.8395,1866600.0],["2015-02-03",38.4326,43.505,38.1347,43.4612,7475600.0],["2015-02-04",42.2435,43.1808,41.2185,42.3661,2761700.0],["2015-02-05",43.5663,44.5475,42.0945,42.6026,2052500.0],["2015-02-06",43.0319,43.6539,41.3937,42.1734,1478700.0],["2015-02-09",42.7253,43.6802,41.5076,41.6302,1260300.0],["2015-02-10",41.8755,41.9368,39.3963,40.211,1848600.0],["2015-02-11",39.0371,40.3862,37.4427,39.7116,2328100.0],["2015-02-12",40.7717,42.5325,40.0358,41.8142,1691700.0],["2015-02-13",42.8567,43.8203,41.9368,42.5413,1212100.0],["2015-02-17",42.077,43.6101,41.3586,43.4086,1375600.0],["2015-02-18",43.2334,43.5575,42.0507,42.6289,1097000.0],["2015-02-19",40.9907,44.0306,40.4125,42.8917,1184300.0],["2015-02-20",42.8917,43.6101,40.8242,41.3849,1196100.0],["2015-02-23",40.6578,41.7616,39.8869,41.0871,1757200.0],["2015-02-24",41.6214,41.7003,39.7467,40.5264,3078700.0],["2015-02-25",41.2623,46.7026,41.1484,46.3872,4364100.0],["2015-02-26",45.4323,45.9229,43.4787,44.1795,2946400.0],["2015-02-27",44.53,44.7753,42.4187,42.5063,1538700.0],["2015-03-02",42.5063,42.5238,40.2723,40.8768,2094700.0],["2015-03-03",41.0345,43.1458,41.0345,41.7616,1996900.0],["2015-03-04",41.8405,42.042,40.4037,41.8667,1647100.0],["2015-03-05",41.5163,41.5163,40.5264,40.5614,1089700.0],["2015-03-06",39.9307,40.7454,38.8794,38.9758,1236500.0],["2015-03-09",39.2386,39.6854,38.126,38.3625,1228400.0],["2015-03-10",37.6354,38.6867,37.3989,37.4514,1368000.0],["2015-03-11",37.3726,39.5364,37.2236,39.2736,1281600.0],["2015-03-12",39.3262,39.5189,37.7843,37.8632,1153600.0],["2015-03-13",38.0296,38.2311,36.5228,38.161,1569100.0],["2015-03-16",37.8369,38.6166,36.7593,38.5027,981700.0],["2015-03-17",38.5903,38.9845,37.723,37.7756,1344300.0],["2015-03-18",37.2674,41.9719,36.7506,41.2973,2364100.0],["2015-03-19",39.9482,39.9482,38.7217,39.6065,1754200.0],["2015-03-20",40.395,41.5864,40.2986,41.2535,1701900.0],["2015-03-23",41.2623,42.699,40.1497,40.2636,1235900.0],["2015-03-24",40.5176,42.3223,39.8606,42.2434,1876100.0],["2015-03-25",42.6114,43.4349,41.7266,43.2246,2076600.0],["2015-03-26",44.9329,45.9492,43.7766,44.7402,1635400.0],["2015-03-27",44.1883,45.0906,43.3473,44.8804,1753900.0],["2015-03-30",45.4148,45.9667,44.2496,45.8528,1854900.0],["2015-03-31",45.1695,46.2821,44.8103,45.2746,2035600.0],["2015-04-01",45.5462,46.6938,45.1344,46.0543,1505800.0],["2015-04-02",45.4673,47.6049,45.3359,47.0442,1342400.0],["2015-04-06",47.6224,48.2444,46.8515,48.0167,1730000.0],["2015-04-07",47.7188,48.6562,46.9829,47.237,2436100.0],["2015-04-08",49.0154,49.0154,46.1594,46.2558,1808700.0],["2015-04-09",46.8427,47.8853,46.5974,47.2107,1498000.0],["2015-04-10",47.7013,48.0955,46.869,48.0605,887600.0],["2015-04-13",48.7701,48.9716,46.7902,47.7363,1189500.0],["2015-04-14",48.3671,50.2243,47.7801,49.8651,1281200.0],["2015-04-15",50.1017,51.6961,49.3395,51.1792,1896100.0],["2015-04-16",50.5134,50.6273,48.5598,48.8489,1805300.0],["2015-04-17",49.0767,51.9326,49.0329,51.004,2281000.0],["2015-04-20",51.0741,51.8976,50.1017,50.3032,1133400.0],["2015-04-21",50.3382,50.3382,47.1756,47.2895,1387300.0],["2015-04-22",47.8946,48.938,46.9914,48.4119,1557200.0],["2015-04-23",48.5522,49.7623,48.2716,48.4996,1288400.0],["2015-04-24",47.877,48.8065,46.6231,47.6666,1150500.0],["2015-04-27",48.105,48.9907,47.5964,47.956,1027000.0],["2015-04-28",47.5438,48.8942,47.3948,48.447,945600.0],["2015-04-29",48.0524,50.6041,47.9209,50.1744,872800.0],["2015-04-30",50.2358,51.481,49.2274,50.8321,1494700.0],["2015-05-01",50.5515,50.7619,48.8854,49.2976,1531000.0],["2015-05-04",49.7974,50.8146,49.3853,50.569,2604400.0],["2015-05-05",51.4196,51.8668,50.078,50.4024,2552600.0],["2015-05-06",51.8317,51.8317,48.2716,49.6395,3265200.0],["2015-05-07",49.8675,49.8675,46.9651,48.8942,2566200.0],["2015-05-08",49.5343,51.4897,48.3681,51.2442,1731600.0],["2015-05-11",52.8576,52.8576,50.3849,50.7532,2485400.0],["2015-05-12",50.7532,52.0509,50.3235,51.744,1037000.0],["2015-05-13",52.1649,52.1649,50.4726,51.2179,1465800.0],["2015-05-14",51.3319,51.3319,49.508,49.5694,1848800.0],["2015-05-15",49.3502,50.1481,48.2278,49.1748,1507000.0],["2015-05-18",49.1836,49.8763,48.2453,49.8149,1280500.0],["2015-05-19",48.9205,49.9201,47.2282,47.8157,1421500.0],["2015-05-20",48.2365,48.2979,46.588,47.7192,1600100.0],["2015-05-21",48.2804,49.7711,47.9647,48.7451,1337800.0],["2015-05-22",47.7017,48.7276,46.8248,46.9651,1765600.0],["2015-05-26",46.439,46.6494,45.5182,45.8865,1458000.0],["2015-05-27",45.755,47.0703,44.922,46.6494,1336500.0],["2015-05-28",46.325,46.439,44.5362,45.1763,1297300.0],["2015-05-29",45.5358,46.5091,45.0535,45.8778,1082300.0],["2015-06-01",45.6849,45.9479,43.8347,44.3696,2316300.0],["2015-06-02",44.4046,46.3337,44.1679,46.2987,1435000.0],["2015-06-03",45.9655,47.1229,45.2026,45.2289,1256700.0],["2015-06-04",44.7992,44.8781,43.0192,43.1858,1807300.0],["2015-06-05",43.0016,44.58,42.7123,43.1156,1863500.0],["2015-06-08",43.2559,44.1679,42.0985,42.572,1669700.0],["2015-06-09",43.3349,43.8434,42.0283,42.0985,1176800.0],["2015-06-10",43.2998,43.3612,40.678,40.8007,2417300.0],["2015-06-11",41.169,41.8968,41.0462,41.2304,1676100.0],["2015-06-12",40.713,41.0813,39.6608,40.5113,1868900.0],["2015-06-15",40.0554,41.7916,39.8362,41.3707,1770000.0],["2015-06-16",41.1602,43.1946,40.9585,42.1774,2348400.0],["2015-06-17",42.5369,42.8526,40.5026,40.5639,1745900.0],["2015-06-18",40.7832,41.1076,39.5468,39.5819,1620600.0],["2015-06-19",39.0119,39.9326,38.8102,39.2662,2546100.0],["2015-06-22",38.9067,40.4061,38.3192,40.257,1561600.0],["2015-06-23",40.0466,41.511,40.0466,41.4759,1331500.0],["2015-06-24",41.432,42.6158,40.9936,41.6951,1523000.0],["2015-06-25",41.739,42.1072,41.1427,41.3882,1215800.0],["2015-06-26",41.2216,41.7916,40.8533,41.5197,2371200.0],["2015-06-29",40.6253,41.2128,39.7222,39.9326,1988200.0],["2015-06-30",40.4763,41.1778,40.1168,40.4412,1304700.0],["2015-07-01",39.8625,40.3184,38.0912,38.3367,1692000.0],["2015-07-02",38.5822,39.3013,38.1613,38.1701,1252100.0],["2015-07-06",37.302,38.1175,36.4076,36.811,2115200.0],["2015-07-07",36.6794,39.31,35.5395,38.8365,2127700.0],["2015-07-08",38.2402,39.5819,36.6794,37.4686,1456800.0],["2015-07-09",38.3367,39.3188,38.1613,38.8891,2021700.0],["2015-07-10",39.3802,39.5819,37.0828,37.2406,1625800.0],["2015-07-13",37.074,37.5212,35.9165,37.1968,1737000.0],["2015-07-14",36.8285,38.1964,36.8022,37.9158,1442600.0],["2015-07-15",37.3897,37.6966,35.1098,35.408,1497500.0],["2015-07-16",35.4079,35.5044,33.0579,33.321,2386600.0],["2015-07-17",33.2509,33.3122,31.769,32.1899,2206800.0],["2015-07-20",32.0496,32.1899,30.3835,30.6378,2250100.0],["2015-07-21",30.6992,32.2162,30.401,30.6816,2436200.0],["2015-07-22",30.48,30.7956,29.7872,30.3484,2641200.0],["2015-07-23",30.4273,31.4094,29.9451,30.9447,2225000.0],["2015-07-24",30.7956,30.9447,28.9717,29.2874,2070100.0],["2015-07-27",28.6824,29.7346,28.0686,28.621,2853700.0],["2015-07-28",28.7174,30.3133,28.1124,29.9801,2867900.0],["2015-07-29",32.0408,34.2505,31.7953,33.435,5195000.0],["2015-07-30",33.2158,33.8384,32.3477,33.2509,2642100.0],["2015-07-31",33.1544,34.0576,32.4354,32.5055,1907400.0],["2015-08-03",31.918,32.4529,30.8307,30.971,1955100.0],["2015-08-04",31.5673,31.9969,30.252,30.594,1166000.0],["2015-08-05",31.2341,31.7953,29.4803,29.5417,1331800.0],["2015-08-06",29.454,32.6546,28.7788,32.4354,1627000.0],["2015-08-07",31.9531,33.3122,30.3309,30.6729,979400.0],["2015-08-10",30.7781,33.1983,30.3747,33.058,1068400.0],["2015-08-11",32.146,32.9966,30.9009,32.8387,1031600.0],["2015-08-12",32.7247,35.3115,32.7247,34.9432,1900100.0],["2015-08-13",34.1979,34.952,33.3649,34.6451,1747400.0],["2015-08-14",34.5135,35.3992,33.1895,33.3035,1193800.0],["2015-08-17",33.1632,33.7682,32.6458,32.8738,881100.0],["2015-08-18",32.7861,33.6542,32.3565,33.6279,1144400.0],["2015-08-19",33.2421,33.663,29.9801,31.9356,2008200.0],["2015-08-20",31.9531,32.3301,30.6027,30.6992,1377600.0],["2015-08-21",30.3484,31.0762,28.5947,28.9367,2256000.0],["2015-08-24",26.876,28.279,15.9678,26.2447,2153800.0],["2015-08-25",27.3232,27.3232,24.7978,24.8242,2216900.0],["2015-08-26",25.2538,25.5432,24.4033,25.1661,2236400.0],["2015-08-27",26.1745,28.6999,25.9027,28.3667,2306800.0],["2015-08-28",27.9458,31.1376,27.9458,30.4536,1703000.0],["2015-08-31",29.6119,33.0229,28.7087,32.1811,2384700.0],["2015-09-01",30.857,32.2512,29.1208,30.252,2006200.0],["2015-09-02",30.8044,31.8654,29.4803,31.6287,1983500.0],["2015-09-03",31.7602,33.1544,31.0236,31.6462,2339000.0],["2015-09-04",31.1639,32.26,30.9535,31.8391,1420000.0],["2015-09-08",32.3915,32.5669,30.4887,31.9619,1345400.0],["2015-09-09",32.146,33.1369,30.138,30.2257,1709800.0],["2015-09-10",30.4712,31.1551,29.3839,30.6553,1390100.0],["2015-09-11",30.0503,30.9798,29.5417,30.8921,1584200.0],["2015-09-14",30.8307,31.1551,29.3751,30.5238,1657000.0],["2015-09-15",30.629,31.883,30.48,31.6024,1788700.0],["2015-09-16",32.2512,34.2593,32.146,34.1803,1960500.0],["2015-09-17",34.1365,35.4255,33.5052,34.0751,1575800.0],["2015-09-18",33.2246,33.9699,30.8921,31.0324,2104800.0],["2015-09-21",31.5848,31.9268,30.5589,30.6992,1568700.0],["2015-09-22",30.0503,31.3568,29.7609,29.9626,1617100.0],["2015-09-23",30.138,30.4712,28.0335,28.2001,1562200.0],["2015-09-24",27.8406,28.4632,27.0952,27.8844,1851100.0],["2015-09-25",28.1826,28.4982,27.1917,27.9283,1316900.0],["2015-09-28",27.4548,28.1738,25.9816,26.1307,2421800.0],["2015-09-29",26.4376,27.2092,26.0868,26.3061,1935200.0],["2015-09-30",26.8146,28.3755,26.6217,28.0949,2439900.0],["2015-10-01",29.3488,30.3747,27.8143,28.4719,1754300.0],["2015-10-02",27.9195,31.1201,27.6389,31.0324,1806400.0],["2015-10-05",31.6462,32.5494,31.1025,31.6111,1872900.0],["2015-10-06",31.7251,33.9085,31.3656,33.6718,2279600.0],["2015-10-07",34.382,35.7675,33.1193,33.9173,3960200.0],["2015-10-08",33.8121,36.2761,33.0843,36.2059,1766800.0],["2015-10-09",36.3813,37.0302,34.9432,36.355,2062700.0],["2015-10-12",36.3725,36.4339,33.7419,34.2943,1985400.0],["2015-10-13",33.5841,34.6977,32.9177,33.9085,1962100.0],["2015-10-14",33.9085,34.8643,33.5402,34.7415,1697000.0],["2015-10-15",34.3557,35.2501,33.6718,35.2238,1507900.0],["2015-10-16",35.0309,35.5395,32.9264,33.9524,1830200.0],["2015-10-19",33.5841,33.9524,32.4003,32.9615,1824900.0],["2015-10-20",32.9527,34.1979,32.3389,32.9966,1433000.0],["2015-10-21",32.9263,32.9615,31.0737,31.6181,2854100.0],["2015-10-22",31.9868,32.6454,30.5556,31.1878,2493900.0],["2015-10-23",30.9156,31.1176,29.3264,30.6873,2461100.0],["2015-10-26",30.4854,30.7576,27.5879,27.8337,2878000.0],["2015-10-27",27.3332,27.3684,25.463,26.3498,4400500.0],["2015-10-28",25.7352,27.4562,24.4269,26.5869,8427600.0],["2015-10-29",26.4991,27.8513,26.2181,27.4737,4165600.0],["2015-10-30",27.6581,29.5986,27.0698,29.2825,3474900.0],["2015-11-02",29.4054,30.503,29.2035,30.2747,2108100.0],["2015-11-03",30.4678,31.8727,30.4678,30.9507,2150900.0],["2015-11-04",31.0473,32.0483,30.3976,31.4161,2316900.0],["2015-11-05",31.0473,32.9439,30.5644,32.1449,1537100.0],["2015-11-06",31.6005,32.9878,31.6005,32.1361,1369300.0],["2015-11-09",32.2942,33.1283,31.2932,32.1273,1100700.0],["2015-11-10",31.8815,32.6366,31.381,31.6268,1443100.0],["2015-11-11",31.6268,31.7585,29.2122,29.4142,1862200.0],["2015-11-12",28.6679,29.5371,28.0971,28.5625,1751900.0],["2015-11-13",28.5098,29.3791,28.0357,28.782,1399000.0],["2015-11-16",28.8171,30.7312,28.6152,30.661,1202400.0],["2015-11-17",30.2308,30.301,28.6327,28.8171,1848800.0],["2015-11-18",28.9488,29.4669,27.7284,28.5449,3020100.0],["2015-11-19",28.1762,28.3605,26.5255,27.4035,3226900.0],["2015-11-20",27.3596,27.5527,25.103,25.3928,2240700.0],["2015-11-23",25.5947,26.3937,25.2962,25.7352,3082200.0],["2015-11-24",26.1655,27.4737,25.7967,27.263,1827100.0],["2015-11-25",26.8064,28.3605,26.3674,27.7196,1366300.0],["2015-11-27",27.2103,27.2367,25.8406,25.9986,716600.0],["2015-11-30",26.2181,26.8854,25.5684,25.7879,1650900.0],["2015-12-01",25.9196,26.4464,25.5596,25.9547,1069000.0],["2015-12-02",25.2611,25.8318,24.6026,24.8835,2422700.0],["2015-12-03",25.2435,25.3401,23.9265,24.4972,1973500.0],["2015-12-04",23.8913,23.9879,22.7236,22.9255,1791600.0],["2015-12-07",21.7841,22.0475,20.1948,20.2475,3275900.0],["2015-12-08",19.5714,20.9938,19.3256,20.8885,1824400.0],["2015-12-09",21.0114,21.8894,20.107,20.4582,1986000.0],["2015-12-10",20.309,21.8367,19.6856,21.1694,2002300.0],["2015-12-11",21.0553,21.0553,19.3168,19.7646,2356600.0],["2015-12-14",19.2465,20.1246,18.509,19.3168,3164900.0],["2015-12-15",19.7646,20.8358,19.5978,20.2036,3447100.0],["2015-12-16",20.0894,20.4407,18.6846,18.9831,3895600.0],["2015-12-17",19.0007,19.1763,17.3061,17.6397,3475100.0],["2015-12-18",17.7363,18.1139,17.069,17.3324,4421700.0],["2015-12-21",17.0778,17.3675,16.551,16.8319,3612700.0],["2015-12-22",16.9373,17.2271,16.5071,16.5949,2808300.0],["2015-12-23",17.2007,18.7022,16.788,18.6846,2839900.0],["2015-12-24",18.8075,19.0885,18.0261,18.1578,1050800.0],["2015-12-28",17.6661,17.7802,16.551,16.7354,1832800.0],["2015-12-29",17.2095,17.35,16.2261,16.6124,2534300.0],["2015-12-30",15.989,16.7617,15.9363,15.9978,2739800.0],["2015-12-31",15.91,17.429,15.8573,17.2622,1793200.0],["2016-01-04",17.1568,17.8944,16.5334,17.5256,2508000.0],["2016-01-05",17.5256,17.5256,16.6827,17.1919,2027300.0],["2016-01-06",16.6827,16.6827,14.0661,14.391,4982700.0],["2016-01-07",13.8642,15.1373,13.75,14.031,3650300.0],["2016-01-08",14.1364,14.5139,13.5481,14.2154,2573500.0],["2016-01-11",14.2066,14.3032,13.0213,13.3286,2693900.0],["2016-01-12",13.8993,13.9169,12.7315,13.1091,3229800.0],["2016-01-13",13.6886,13.9169,11.1247,11.3618,4746200.0],["2016-01-14",11.5988,12.1959,11.1774,12.0115,3354400.0],["2016-01-15",11.1774,11.3618,9.8955,10.1852,7505400.0],["2016-01-19",10.273,10.5628,8.3589,8.7716,6473700.0],["2016-01-20",8.4467,8.7277,7.3579,8.5872,7811500.0],["2016-01-21",8.473,11.2301,8.4555,10.8174,9970900.0],["2016-01-22",11.274,11.7393,10.4135,10.914,6119600.0],["2016-01-25",10.2203,11.1774,9.5794,9.5881,3294500.0],["2016-01-26",9.913,10.7735,9.4564,10.7296,4316100.0],["2016-01-27",10.3959,11.6691,10.1852,11.1686,4932700.0],["2016-01-28",11.9237,12.5296,11.2213,11.6164,3398700.0],["2016-01-29",11.5462,12.354,11.2389,12.2749,3988800.0],["2016-02-01",11.5989,12.0291,11.3354,11.6515,3447800.0],["2016-02-02",11.1423,11.3267,10.4486,11.1862,2874200.0],["2016-02-03",11.5023,12.3452,10.6506,12.3013,3654700.0],["2016-02-04",12.6964,13.9344,12.3101,13.2408,4953100.0],["2016-02-05",12.8632,13.0564,11.8974,12.4066,4207900.0],["2016-02-08",11.6428,11.7657,10.194,10.5276,5241500.0],["2016-02-09",10.3433,10.8789,9.834,10.3959,4307100.0],["2016-02-10",10.273,10.8876,9.6496,9.7023,4079200.0],["2016-02-11",9.2194,9.4125,8.4379,8.9121,3916000.0],["2016-02-12",9.316,9.5355,8.6574,8.7716,3921500.0],["2016-02-16",8.7804,9.1667,8.0428,8.2096,4042300.0],["2016-02-17",8.2887,9.1755,8.0516,8.9121,5544500.0],["2016-02-18",9.2633,9.2633,7.8145,7.8233,2954000.0],["2016-02-19",7.6565,7.7004,6.9716,7.235,5616600.0],["2016-02-22",7.6038,7.6916,7.2526,7.3755,4300800.0],["2016-02-23",7.1911,7.6477,6.4009,6.6818,5223200.0],["2016-02-24",6.2341,7.0243,6.1375,6.6731,12962100.0],["2016-02-25",6.6116,7.077,6.1989,7.0418,5955400.0],["2016-02-26",7.3579,8.0252,7.0506,7.7179,5021100.0],["2016-02-29",7.955,8.1482,7.4545,7.9374,4164900.0],["2016-03-01",8.1394,8.3413,7.077,7.8496,3678800.0],["2016-03-02",7.8496,8.7628,7.6828,8.7628,3439500.0],["2016-03-03",8.7101,11.7481,8.6223,11.5462,8895300.0],["2016-03-04",11.9149,14.4876,11.3267,13.6974,12186200.0],["2016-03-07",13.75,15.4885,12.793,15.1022,12312100.0],["2016-03-08",14.751,14.7686,12.8457,12.8983,5417400.0],["2016-03-09",13.4778,14.9178,12.6174,14.2593,4431900.0],["2016-03-10",14.0222,14.4349,13.0388,13.671,6353900.0],["2016-03-11",14.3208,15.7695,14.3208,14.8476,6302600.0],["2016-03-14",14.1803,14.7334,13.6008,14.5315,4832400.0],["2016-03-15",13.8642,15.111,13.6271,15.0407,3826000.0],["2016-03-16",15.2866,16.7793,15.2866,16.6212,6642800.0],["2016-03-17",16.911,17.3324,16.3315,16.7354,5854400.0],["2016-03-18",17.1568,18.0261,15.8046,16.1119,8137700.0],["2016-03-21",16.0768,17.2885,15.7168,17.1393,4732800.0],["2016-03-22",16.8671,18.1314,16.7266,17.3763,4052100.0],["2016-03-23",16.9285,16.9285,15.6378,16.0505,3713700.0],["2016-03-24",15.2164,16.5071,15.1461,16.3139,3432600.0],["2016-03-28",16.2876,16.6827,15.0407,15.7256,5065600.0],["2016-03-29",15.0407,15.9627,14.2593,15.8134,5957200.0],["2016-03-30",16.2963,16.6827,15.2339,15.6817,4911200.0],["2016-03-31",15.6202,16.7968,15.5763,16.4544,4756800.0],["2016-04-01",16.4544,16.4544,15.2427,16.1119,4650300.0],["2016-04-04",16.0242,17.0251,15.4183,15.5412,4679100.0],["2016-04-05",15.1988,15.6817,14.9793,15.2076,4533900.0],["2016-04-06",15.4095,16.4193,14.9617,16.3929,4699300.0],["2016-04-07",16.191,17.069,16.0066,16.6124,4612400.0],["2016-04-08",17.5607,18.1753,17.1831,18.1226,5113700.0],["2016-04-11",18.43,18.79,17.8944,18.1226,4218200.0],["2016-04-12",18.4914,22.6445,18.4914,22.3723,10150900.0],["2016-04-13",22.1616,23.1977,21.5382,22.1704,7221900.0],["2016-04-14",22.0036,22.3548,20.6865,21.5207,6592800.0],["2016-04-15",21.0728,22.7148,20.669,22.3723,5040600.0],["2016-04-18",20.6514,23.1187,20.0104,22.2582,4641900.0],["2016-04-19",22.6972,23.4611,22.3109,22.5919,3813400.0],["2016-04-20",22.2224,24.4833,22.0728,24.0874,4581600.0],["2016-04-21",23.8323,24.3162,22.8998,23.5156,4406900.0],["2016-04-22",23.7443,25.1519,23.6739,24.7912,6087300.0],["2016-04-25",24.6505,25.0815,23.8235,24.6768,3946900.0],["2016-04-26",25.1783,26.3484,24.6065,26.1372,4330500.0],["2016-04-27",26.7442,28.8556,26.7442,28.8292,5973800.0],["2016-04-28",28.6621,29.8146,26.5243,26.6739,6654700.0],["2016-04-29",27.1841,28.2574,25.6973,27.4129,5153400.0],["2016-05-02",27.1753,27.3249,25.7677,26.5419,3800200.0],["2016-05-03",26.0405,26.5331,24.9056,25.5654,3509600.0],["2016-05-04",25.8117,27.7032,24.4481,25.0903,3768700.0],["2016-05-05",26.0756,27.2193,25.3455,25.7941,3475000.0],["2016-05-06",25.2311,27.1489,25.0991,25.5478,2701800.0],["2016-05-09",25.3279,25.363,23.7531,24.3689,4024400.0],["2016-05-10",24.5977,26.6299,24.3689,26.5595,4289100.0],["2016-05-11",26.2868,27.1929,24.932,26.2692,3882200.0],["2016-05-12",27.0082,27.8879,25.1343,25.5566,3240200.0],["2016-05-13",25.1783,25.7061,23.9731,24.4217,3361600.0],["2016-05-16",25.3718,26.234,25.2135,25.4158,2928800.0],["2016-05-17",25.5214,27.2721,25.2399,26.8938,2821600.0],["2016-05-18",26.7179,27.0434,25.1343,25.2135,2844400.0],["2016-05-19",24.6065,25.1255,23.6475,24.9496,2328900.0],["2016-05-20",25.0815,26.102,24.2722,25.7677,2520300.0],["2016-05-23",25.2575,25.9437,24.2018,25.6006,2416400.0],["2016-05-24",25.9789,26.1196,24.7032,25.8293,2585300.0],["2016-05-25",26.2956,28.143,26.2076,28.0551,3540800.0],["2016-05-26",28.5477,28.926,26.9466,27.0258,2450100.0],["2016-05-27",26.885,27.3425,26.4715,26.8938,1923000.0],["2016-05-31",26.9906,28.7677,26.9906,27.7296,2720400.0],["2016-06-01",27.2017,28.2398,26.4011,28.1254,2938200.0],["2016-06-02",27.4656,28.7061,27.1137,28.2838,2621200.0],["2016-06-03",28.3278,28.9788,27.1137,27.4392,2375100.0],["2016-06-06",28.0991,29.8761,27.7911,29.841,2684000.0],["2016-06-07",30.0433,30.7295,29.6562,30.5184,2683000.0],["2016-06-08",30.8966,31.3189,29.4011,29.5594,3289500.0],["2016-06-09",28.8029,29.6298,28.3718,29.2427,1570300.0],["2016-06-10",28.7061,28.8556,26.2076,26.2164,2159400.0],["2016-06-13",25.7149,26.322,24.6856,25.583,2518900.0],["2016-06-14",25.4774,26.3836,24.7648,25.7061,2479900.0],["2016-06-15",25.451,27.0874,24.9848,25.9525,2365500.0],["2016-06-16",25.2663,25.2663,22.9701,23.1549,4120400.0],["2016-06-17",24.2194,26.3923,24.0082,25.8117,5055900.0],["2016-06-20",26.6563,27.712,25.7413,25.8469,2357400.0],["2016-06-21",25.5214,26.2604,24.9232,25.7501,2551900.0],["2016-06-22",26.0844,26.3923,25.2663,25.6094,2035800.0],["2016-06-23",26.0053,26.7179,25.8205,26.5419,2028700.0],["2016-06-24",24.5537,25.3542,23.6299,24.2546,2776900.0],["2016-06-27",23.4716,23.6563,21.3426,22.1608,3215000.0],["2016-06-28",23.2868,24.3513,23.2605,23.8499,1984100.0],["2016-06-29",24.3777,24.8,23.6739,24.4393,2304400.0],["2016-06-30",24.061,24.2106,23.0141,23.7531,2531400.0],["2016-07-01",23.6124,25.2927,23.6124,24.7032,2021500.0],["2016-07-05",23.8411,23.8411,22.0552,22.8646,3273300.0],["2016-07-06",22.108,23.3748,22.108,23.2077,2004300.0],["2016-07-07",24.2106,24.2986,21.325,21.3954,3390600.0],["2016-07-08",21.9056,22.3191,20.7444,21.976,3064500.0],["2016-07-11",22.2927,22.4951,21.0171,21.1051,2410600.0],["2016-07-12",21.9584,24.5009,21.7913,23.7883,4728400.0],["2016-07-13",23.7355,24.1314,22.3191,22.9877,3444500.0],["2016-07-14",23.6299,23.7267,22.7502,22.9613,2143900.0],["2016-07-15",23.2517,23.7443,23.0581,23.2868,1866200.0],["2016-07-18",23.1021,23.8851,22.7678,23.586,1733200.0],["2016-07-19",23.454,23.8059,23.0405,23.4716,1775500.0],["2016-07-20",23.0141,24.237,22.4071,23.6739,2775900.0],["2016-07-21",23.7707,25.407,23.366,23.41,2920900.0],["2016-07-22",23.5508,23.8059,22.9086,23.2165,2175000.0],["2016-07-25",22.9877,23.1901,21.8001,22.0552,2122800.0],["2016-07-26",21.7825,23.3308,21.6153,23.1549,2942200.0],["2016-07-27",23.3396,24.1138,21.7649,22.3719,3280500.0],["2016-07-28",22.1608,23.2956,22.0728,22.7678,1782800.0],["2016-07-29",22.1696,23.9203,22.1168,23.8675,1971900.0],["2016-08-01",23.7179,23.9994,21.9232,22.1608,3583600.0],["2016-08-02",22.6358,23.1461,21.5186,23.0581,2804900.0],["2016-08-03",23.1813,26.7091,23.1813,26.3044,6010900.0],["2016-08-04",26.2692,26.5331,25.2487,25.2663,4143000.0],["2016-08-05",25.4598,25.8557,24.5185,25.7765,3113700.0],["2016-08-08",24.3249,28.5301,24.2634,27.3249,8784700.0],["2016-08-09",26.5155,26.929,26.3923,26.7003,19529600.0],["2016-08-10",26.9114,27.8351,26.6915,27.1841,7917600.0],["2016-08-11",27.5096,29.0404,27.4656,28.4861,5061600.0],["2016-08-12",28.8292,29.0404,28.2134,28.7061,3540600.0],["2016-08-15",29.4099,30.7999,29.4099,30.6415,4032900.0],["2016-08-16",30.5711,30.7031,29.2163,30.4392,3668500.0],["2016-08-17",30.2808,30.7471,29.6474,30.6855,3041600.0],["2016-08-18",31.0462,32.2691,31.0462,32.2603,3682200.0],["2016-08-19",31.8116,32.6122,31.231,32.2427,3309500.0],["2016-08-22",31.3629,32.577,31.2222,31.9963,3351100.0],["2016-08-23",31.9963,33.747,31.794,33.3335,3981100.0],["2016-08-24",33.1224,33.6063,32.401,32.6209,2693700.0],["2016-08-25",32.6737,33.4215,32.0667,32.9992,1932500.0],["2016-08-26",33.2983,34.3628,32.8145,33.1664,2448100.0],["2016-08-29",33.1312,33.6414,32.8673,33.2456,2159100.0],["2016-08-30",33.6678,34.9435,33.14,33.659,3244400.0],["2016-08-31",33.4039,33.8526,32.269,33.3247,4025700.0],["2016-09-01",33.0168,33.2368,32.3482,33.0432,2408200.0],["2016-09-02",33.7558,34.9259,33.4567,34.1781,2301700.0],["2016-09-06",34.3716,34.7147,33.791,34.3452,2797600.0],["2016-09-07",34.7147,35.1898,33.2368,33.3423,2866000.0],["2016-09-08",33.8086,34.1341,32.9377,33.7646,3164100.0],["2016-09-09",32.9465,33.2368,31.706,31.75,2960400.0],["2016-09-12",31.1606,32.9113,30.5975,31.9699,3852600.0],["2016-09-13",31.1254,31.2485,29.7618,29.9553,3552100.0],["2016-09-14",29.7882,30.2808,28.7061,28.8292,4390100.0],["2016-09-15",29.0932,29.8849,28.8204,29.577,3144300.0],["2016-09-16",28.4773,30.1665,28.3102,30.1049,3327300.0],["2016-09-19",30.6151,31.2749,30.2104,30.3952,2282200.0],["2016-09-20",30.3248,30.536,29.2339,29.2427,2133800.0],["2016-09-21",29.8321,31.099,29.8146,31.0374,2624300.0],["2016-09-22",31.7588,32.5858,31.4949,31.7588,3098600.0],["2016-09-23",31.3629,32.5242,30.2368,30.404,3386000.0],["2016-09-26",30.6943,31.1782,29.9465,30.0169,2433600.0],["2016-09-27",29.3483,29.4451,28.3718,28.7237,3077300.0],["2016-09-28",29.1547,32.2163,28.6533,32.1195,3492100.0],["2016-09-29",32.0403,35.5329,32.0403,34.7411,4887200.0],["2016-09-30",34.9347,35.4185,33.8878,33.9406,3758600.0],["2016-10-03",34.2573,35.0139,33.8438,34.2309,2953300.0],["2016-10-04",35.0051,35.1018,33.3951,33.791,2525800.0],["2016-10-05",34.8027,35.9728,34.5476,35.2426,5720900.0],["2016-10-06",35.744,36.1399,34.8379,35.2954,2397400.0],["2016-10-07",35.4009,35.7352,34.442,34.5916,1593200.0],["2016-10-10",35.4801,37.2396,35.4801,36.3071,2466700.0],["2016-10-11",36.0431,36.6326,35.049,35.8056,1901400.0],["2016-10-12",35.4273,35.7616,34.8027,35.313,1808700.0],["2016-10-13",34.8467,35.832,34.6092,35.313,2468500.0],["2016-10-14",35.5593,35.6297,33.9406,34.2221,2306200.0],["2016-10-17",34.3452,34.7851,33.5975,34.0637,1847300.0],["2016-10-18",37.134,37.9082,33.5007,34.3628,6200300.0],["2016-10-19",35.0587,37.3314,34.8825,35.8779,4933100.0],["2016-10-20",35.3758,35.9396,34.6887,35.7194,3053800.0],["2016-10-21",35.2173,36.1598,34.6711,34.68,3046000.0],["2016-10-24",34.6888,34.6888,32.3016,32.9534,3296900.0],["2016-10-25",32.6892,33.341,31.5705,31.6938,2899400.0],["2016-10-26",31.0772,31.8524,29.9673,30.443,3632000.0],["2016-10-27",30.6896,32.0638,30.0466,31.1477,3923700.0],["2016-10-28",30.8746,31.5969,29.8968,30.4694,2349100.0],["2016-10-31",30.1258,30.3196,29.2626,29.6237,2497100.0],["2016-11-01",30.1963,30.8305,28.875,30.6279,3755100.0],["2016-11-02",29.8175,29.8351,27.5273,28.5843,4606800.0],["2016-11-03",29.2362,29.6149,27.9237,27.9501,2382800.0],["2016-11-04",27.6594,28.2408,26.9811,27.0428,2716800.0],["2016-11-07",27.818,28.4962,27.4304,27.5361,3018900.0],["2016-11-08",26.7697,27.7915,26.6464,27.5889,2159400.0],["2016-11-09",27.8972,29.3507,27.3599,28.7869,1832500.0],["2016-11-10",28.4962,29.245,28.232,28.8222,2183900.0],["2016-11-11",28.3465,28.7693,27.3247,28.0117,2010000.0],["2016-11-14",27.8972,28.6284,26.9811,28.5138,1979900.0],["2016-11-15",29.0864,30.8217,29.0864,30.487,2551600.0],["2016-11-16",30.1787,31.3591,29.9497,30.3901,2031500.0],["2016-11-17",30.9891,31.5881,29.8175,29.8968,1990600.0],["2016-11-18",30.1258,31.6057,30.1258,30.8217,1751500.0],["2016-11-21",31.9845,32.4513,31.5793,32.4249,2000500.0],["2016-11-22",32.6187,32.8654,30.6896,31.6321,2539600.0],["2016-11-23",31.0507,32.1342,30.9803,31.8083,1438900.0],["2016-11-25",31.3855,31.7026,30.7601,31.3502,694100.0],["2016-11-28",31.8876,31.9845,29.0776,29.1569,2344000.0],["2016-11-29",28.0646,28.6548,27.1133,28.1086,2387900.0],["2016-11-30",32.8125,35.2525,32.4161,35.1116,6507700.0],["2016-12-01",37.2873,37.393,34.9618,35.3847,3440700.0],["2016-12-02",33.9136,34.3276,32.9358,34.2659,12285600.0],["2016-12-05",35.0763,35.2789,33.3586,33.3939,4340300.0],["2016-12-06",32.9182,33.6405,32.5218,32.7949,3293400.0],["2016-12-07",32.5659,32.7508,30.3373,31.2181,5297900.0],["2016-12-08",31.4383,31.8083,29.1128,30.9098,6139100.0],["2016-12-09",31.2798,32.8565,31.271,32.2576,3752200.0],["2016-12-12",34.0017,34.6007,32.1871,32.3456,4551300.0],["2016-12-13",32.9182,33.0151,31.3062,32.8918,2438800.0],["2016-12-14",32.3633,32.5659,31.1741,31.2446,2112300.0],["2016-12-15",30.2932,30.8482,29.474,30.6632,3132900.0],["2016-12-16",30.6632,31.2357,30.3108,31.2093,3385100.0],["2016-12-19",31.1653,32.0902,31.0155,31.8435,1840300.0],["2016-12-20",32.0461,32.6628,31.3238,31.4383,1970500.0],["2016-12-21",31.7378,32.0726,30.7953,30.9274,1503000.0],["2016-12-22",31.2093,32.1166,30.8041,31.2181,1521700.0],["2016-12-23",31.0508,31.6674,30.9098,31.2446,918600.0],["2016-12-27",31.5352,31.9845,31.1653,31.3767,901400.0],["2016-12-28",31.5793,31.9581,30.6984,30.9362,1437000.0],["2016-12-29",30.7072,30.901,30.0201,30.5751,1296400.0],["2016-12-30",30.5487,31.5529,30.2492,30.3725,1491300.0],["2017-01-03",31.4031,31.4207,28.5227,30.2139,5113900.0],["2017-01-04",30.2051,31.5705,29.7471,31.3767,2878500.0],["2017-01-05",31.6145,32.3897,31.13,31.7819,2103400.0],["2017-01-06",31.8876,32.0285,30.9363,31.5,1406100.0],["2017-01-09",30.901,30.9979,30.1523,30.3813,2712800.0],["2017-01-10",30.7072,30.9274,29.5973,29.8263,1811600.0],["2017-01-11",30.2051,30.5046,29.474,30.443,1836300.0],["2017-01-12",30.9098,31.086,29.7295,30.1699,2009000.0],["2017-01-13",29.9409,30.2051,29.1569,29.2097,2221800.0],["2017-01-17",29.6237,29.8087,28.3817,28.6636,2845600.0],["2017-01-18",28.276,28.8398,27.6682,28.0998,1825900.0],["2017-01-19",28.2144,28.7076,27.6154,28.5403,2080200.0],["2017-01-20",29.0688,29.2626,28.0117,28.4081,1900000.0],["2017-01-23",28.0029,28.4874,27.492,27.5801,2332900.0],["2017-01-24",27.9941,28.7517,27.8796,28.1527,2178300.0],["2017-01-25",28.1527,29.1216,27.7827,28.3993,2417100.0],["2017-01-26",28.8221,30.6456,28.7253,29.5092,4182900.0],["2017-01-27",29.0776,30.4077,28.9455,30.302,2872900.0],["2017-01-30",29.8528,29.8616,28.875,29.2714,4374400.0],["2017-01-31",29.5621,29.5621,26.3293,26.8754,8909000.0],["2017-02-01",27.2366,27.448,25.008,26.294,6899300.0],["2017-02-02",26.1971,27.1661,25.6158,26.7345,4055700.0],["2017-02-03",26.7081,27.1133,26.25,26.2588,2210100.0],["2017-02-06",26.3998,26.5935,25.3075,25.3163,2669600.0],["2017-02-07",25.0784,25.3427,24.1095,24.7085,3766900.0],["2017-02-08",24.0831,25.1489,23.7836,24.8054,3488100.0],["2017-02-09",24.8054,25.5013,24.594,24.7878,2198200.0],["2017-02-10",25.3075,25.6951,24.8758,25.5365,2162600.0],["2017-02-13",25.2458,25.8096,24.8054,25.0256,2018700.0],["2017-02-14",25.1225,25.1225,24.2857,24.7613,2382400.0],["2017-02-15",24.594,24.8758,24.3209,24.3385,2513700.0],["2017-02-16",24.594,24.8582,23.8364,23.8805,2356900.0],["2017-02-17",23.7659,24.1359,23.4488,23.7747,1962300.0],["2017-02-21",24.4002,25.2194,24.0919,24.9815,3864800.0],["2017-02-22",24.7437,25.1489,24.0831,24.3121,4940500.0],["2017-02-23",24.409,24.4442,21.8809,23.0348,9241700.0],["2017-02-24",22.5944,23.2638,21.9866,22.1628,4088300.0],["2017-02-27",22.2156,22.6913,21.9249,22.3037,3064900.0],["2017-02-28",21.9249,22.2156,21.643,21.7135,3945700.0],["2017-03-01",22.3742,22.7265,22.1892,22.5856,3175100.0],["2017-03-02",22.5856,22.6472,22.0747,22.0835,2159800.0],["2017-03-03",22.0923,22.2332,21.2466,21.4845,2844400.0],["2017-03-06",21.414,22.1628,21.2026,21.9954,3211900.0],["2017-03-07",22.0659,22.3301,21.7752,21.828,2202500.0],["2017-03-08",21.6607,21.7047,19.6258,19.7844,4496100.0],["2017-03-09",19.6523,20.0663,18.5424,19.8196,6194900.0],["2017-03-10",19.9606,20.1103,19.432,19.7315,3162700.0],["2017-03-13",19.6875,19.9606,19.1502,19.2999,3994000.0],["2017-03-14",18.7273,18.9564,17.6263,18.8242,5066500.0],["2017-03-15",19.2383,19.7051,19.0357,19.5554,4584700.0],["2017-03-16",19.6435,19.6435,18.8859,18.9652,2985600.0],["2017-03-17",19.1149,19.2999,18.5864,18.7362,4551200.0],["2017-03-20",18.4807,19.0621,18.1636,19.0092,3033100.0],["2017-03-21",18.8771,18.93,18.0403,18.2781,3145300.0],["2017-03-22",18.0667,18.5688,17.9346,18.3221,2706400.0],["2017-03-23",18.2693,18.8242,17.9434,18.5776,3157500.0],["2017-03-24",18.6305,18.9916,18.2869,18.331,2641700.0],["2017-03-27",17.9346,19.3792,17.7672,19.3087,3757900.0],["2017-03-28",19.4056,20.3922,19.0445,20.3129,4339200.0],["2017-03-29",20.2336,21.0705,20.0751,20.7357,3894600.0],["2017-03-30",20.8238,21.2995,20.3482,20.5684,3110700.0],["2017-03-31",20.4274,21.3171,20.357,21.1586,2812400.0],["2017-04-03",21.1674,21.3876,20.5508,20.9383,2165400.0],["2017-04-04",20.9824,21.2378,20.63,21.1321,2943800.0],["2017-04-05",21.5109,22.2156,20.0487,20.172,5170300.0],["2017-04-06",20.4803,20.8062,20.2513,20.5419,1886400.0],["2017-04-07",20.5948,20.7534,20.1367,20.2777,1987200.0],["2017-04-10",20.4539,20.9736,20.3217,20.8414,1864900.0],["2017-04-11",20.7798,20.8503,20.2689,20.7886,1666000.0],["2017-04-12",20.8238,21.3083,20.3393,20.4274,2049900.0],["2017-04-13",20.401,20.7622,20.031,20.0751,2504900.0],["2017-04-17",20.0839,20.445,19.6699,20.4186,2297500.0],["2017-04-18",20.1103,20.7181,19.9253,20.2336,2094100.0],["2017-04-19",20.3484,20.4985,19.0772,19.1655,3253900.0],["2017-04-20",19.2449,19.4744,18.7417,18.9006,2424100.0],["2017-04-21",18.8212,19.1301,18.4504,18.9889,3067900.0],["2017-04-24",19.2361,19.6069,18.8123,19.3244,3906400.0],["2017-04-25",19.3773,20.4897,19.1301,20.3484,3289000.0],["2017-04-26",20.0218,20.8163,19.9865,20.2601,3173900.0],["2017-04-27",19.9776,20.2072,19.342,20.0394,2666800.0],["2017-04-28",20.3219,20.3484,19.6775,19.9423,3750900.0],["2017-05-01",19.9688,20.3043,19.7922,19.907,2705900.0],["2017-05-02",19.9423,20.3396,19.086,19.5009,3337300.0],["2017-05-03",20.2954,20.8869,18.8653,18.9448,6740900.0],["2017-05-04",18.6093,18.6358,17.0556,17.6824,8849000.0],["2017-05-05",17.6824,18.7594,17.4263,18.6887,3919600.0],["2017-05-08",18.574,19.3685,18.4945,19.2802,4083400.0],["2017-05-09",19.2449,19.3597,18.6446,19.1125,4392700.0],["2017-05-10",19.4568,19.6863,18.6093,19.1125,4443600.0],["2017-05-11",19.0242,19.1655,18.4239,18.777,3410600.0],["2017-05-12",18.6799,19.1301,18.6799,18.7947,4316300.0],["2017-05-15",19.4215,19.8011,18.8741,19.1037,5246600.0],["2017-05-16",18.9801,19.139,18.0708,18.3091,5109400.0],["2017-05-17",18.3091,18.7241,17.8854,18.4504,4188300.0],["2017-05-18",18.2562,18.6534,17.9207,18.2209,2837200.0],["2017-05-19",18.4063,19.1213,18.3092,18.9271,3737900.0],["2017-05-22",19.0507,19.2008,18.062,18.1502,3346000.0],["2017-05-23",18.1856,18.6181,18.0708,18.2827,3383400.0],["2017-05-24",18.1856,18.574,17.8501,18.0708,2561800.0],["2017-05-25",18.0443,18.777,17.0732,17.1262,4333700.0],["2017-05-26",17.1439,17.2233,16.6054,16.6407,4129700.0],["2017-05-30",16.3582,16.4818,15.2459,15.3165,4671600.0],["2017-05-31",15.0252,15.3341,14.6632,14.981,6003700.0],["2017-06-01",15.034,15.599,14.7603,14.8574,4497800.0],["2017-06-02",14.8309,15.2282,14.672,15.1752,4888900.0],["2017-06-05",14.9898,15.908,14.9545,15.7844,4402800.0],["2017-06-06",15.855,17.1792,15.6255,16.8261,5752600.0],["2017-06-07",16.6583,16.8614,14.6544,14.778,6704900.0],["2017-06-08",14.5838,15.034,14.2042,14.4867,5987200.0],["2017-06-09",14.4867,15.802,14.3278,15.5107,6880000.0],["2017-06-12",15.8373,16.3317,15.4842,15.5548,6328200.0],["2017-06-13",15.5725,17.3028,15.5725,17.2321,4997500.0],["2017-06-14",16.9497,16.9497,15.1841,15.2812,5962900.0],["2017-06-15",15.1134,15.4401,13.9128,14.1335,4795300.0],["2017-06-16",14.3895,14.4425,13.4979,13.7716,6475400.0],["2017-06-19",13.7716,13.9835,13.5685,13.8334,3336300.0],["2017-06-20",13.4096,14.1953,13.083,13.8599,5089300.0],["2017-06-21",13.6215,14.0453,12.5533,12.6946,6236100.0],["2017-06-22",12.8005,12.9241,12.315,12.4474,5086900.0],["2017-06-23",12.4827,13.1271,12.1472,13.0918,4053700.0],["2017-06-26",13.0918,13.6921,12.9771,13.4891,4354200.0],["2017-06-27",13.595,14.0188,13.4979,13.595,3005800.0],["2017-06-28",13.6657,14.2748,13.4891,13.8334,3435600.0],["2017-06-29",13.8157,14.6897,13.7716,14.1159,3996100.0],["2017-06-30",14.2748,14.9987,13.9746,14.5926,3583300.0],["2017-07-03",14.725,15.546,14.6985,15.4754,1739100.0],["2017-07-05",15.2635,15.2988,14.3631,14.4955,3197100.0],["2017-07-06",14.6456,15.0252,13.7981,13.8687,4601100.0],["2017-07-07",13.648,13.6657,12.8535,13.4626,4253500.0],["2017-07-10",13.2507,14.1865,13.2419,13.9746,3346200.0],["2017-07-11",14.0011,14.7515,13.7892,14.2836,2988000.0],["2017-07-12",14.6809,15.1841,14.3454,14.672,4344300.0],["2017-07-13",14.725,15.2547,14.522,15.1841,3398000.0],["2017-07-14",15.1929,15.3165,14.8927,15.0693,2525100.0],["2017-07-17",14.9634,15.7137,14.9634,15.2282,3073200.0],["2017-07-18",15.5019,15.6078,14.8751,15.1046,2269300.0],["2017-07-19",15.0958,16.2964,14.9987,16.1463,3131300.0],["2017-07-20",16.314,16.3847,15.29,15.3606,4023000.0],["2017-07-21",15.3518,15.5901,15.0428,15.2988,3162000.0],["2017-07-24",15.4489,15.4489,14.3366,14.5485,3327500.0],["2017-07-25",14.9987,15.8462,14.9192,15.6166,4358400.0],["2017-07-26",15.8638,16.5083,15.6784,15.7932,3753600.0],["2017-07-27",15.7844,16.0757,15.4577,15.855,3089400.0],["2017-07-28",15.8197,16.6142,15.6608,15.9609,5032600.0],["2017-07-31",15.855,15.908,14.8398,15.3518,3098000.0],["2017-08-01",15.2459,15.4312,14.8133,15.1487,3190300.0],["2017-08-02",14.9192,15.0075,14.0629,14.3366,5064700.0],["2017-08-03",14.3366,14.3366,13.4361,13.5332,7181300.0],["2017-08-04",13.2154,13.8422,12.8535,13.4714,4850400.0],["2017-08-07",13.2772,13.2772,12.5357,12.7387,5307600.0],["2017-08-08",12.5357,13.2066,12.2885,12.9947,5522800.0],["2017-08-09",13.1271,13.3478,12.7652,12.9859,3563900.0],["2017-08-10",13.1536,13.4096,12.624,12.7829,3796700.0],["2017-08-11",12.6416,12.9329,12.4651,12.7034,2764700.0],["2017-08-14",12.7475,12.8711,12.4739,12.6328,2897700.0],["2017-08-15",12.571,12.6858,12.1649,12.6328,2647600.0],["2017-08-16",12.6416,12.8888,12.0148,12.0855,3027700.0],["2017-08-17",11.9972,12.4562,11.7853,11.803,3472000.0],["2017-08-18",11.803,12.2797,11.5734,12.2444,3893500.0],["2017-08-21",12.1384,12.2355,11.7235,11.9619,3379500.0],["2017-08-22",12.059,12.2532,11.7588,11.7853,2295600.0],["2017-08-23",11.75,12.2355,11.697,12.0148,2302100.0],["2017-08-24",11.9089,12.0855,11.7412,11.9442,2347600.0],["2017-08-25",12.0501,12.0855,11.7765,11.953,2514500.0],["2017-08-28",11.9442,12.0413,11.1497,11.6264,3433000.0],["2017-08-29",11.4498,11.5823,11.0791,11.3351,4052700.0],["2017-08-30",11.2291,11.4057,10.8495,11.2909,3665100.0],["2017-08-31",11.494,11.9354,11.4587,11.7941,2509400.0],["2017-09-01",11.8118,12.2708,11.6087,12.1296,2998100.0],["2017-09-05",12.2797,12.518,11.75,11.8648,4276300.0],["2017-09-06",12.0855,12.6593,11.9795,12.5798,3774600.0],["2017-09-07",12.4915,12.7034,12.2267,12.6593,3507900.0],["2017-09-08",12.5798,12.5798,11.8206,12.0413,3045800.0],["2017-09-11",12.0678,12.4651,11.9619,12.2444,2699100.0],["2017-09-12",12.3591,13.5421,12.2885,12.9682,5617000.0],["2017-09-13",13.1007,14.3101,12.9065,13.851,7278500.0],["2017-09-14",14.0717,14.3542,13.6127,13.8775,5644900.0],["2017-09-15",13.8157,13.9658,13.4361,13.7716,6335800.0],["2017-09-18",13.7274,14.3631,13.6921,14.3277,3208600.0],["2017-09-19",14.3366,14.672,13.8687,14.0099,5485400.0],["2017-09-20",14.1777,14.8751,14.1159,14.6191,4807500.0],["2017-09-21",14.5396,14.6279,14.2218,14.6014,2571900.0],["2017-09-22",14.4778,14.8663,14.4337,14.6632,2259800.0],["2017-09-25",14.8663,15.8638,14.8663,15.6431,4987400.0],["2017-09-26",15.4842,16.6142,15.2988,16.57,4612900.0],["2017-09-27",16.6583,16.7907,15.8638,16.57,5215600.0],["2017-09-28",16.7025,17.0556,16.0757,16.2346,2955600.0],["2017-09-29",16.0492,16.1463,15.5813,15.6608,2986600.0],["2017-10-02",15.087,15.6784,14.7603,15.6166,4400700.0],["2017-10-03",15.4842,15.9256,15.2547,15.8815,2956900.0],["2017-10-04",15.8903,16.3229,15.6078,15.8373,3817100.0],["2017-10-05",15.8903,16.3405,15.8815,16.2258,2470100.0],["2017-10-06",15.9521,15.9521,14.8751,14.9898,4114200.0],["2017-10-09",15.1046,15.4136,15.0693,15.3253,2873200.0],["2017-10-10",15.7137,16.0139,15.4754,15.7844,3242400.0],["2017-10-11",15.8638,16.7025,15.5901,16.5436,4093100.0],["2017-10-12",16.1287,16.57,15.7755,16.4465,3357400.0],["2017-10-13",16.7819,16.985,16.3758,16.8084,3786100.0],["2017-10-16",17.0468,17.2851,16.7289,16.9938,2911200.0],["2017-10-17",17.0026,17.1439,16.3582,16.879,4221700.0],["2017-10-18",16.8437,17.1703,16.367,16.4376,2928600.0],["2017-10-19",16.1544,16.3845,15.8888,16.1455,2803700.0],["2017-10-20",16.2517,16.3049,15.88,16.296,2253400.0],["2017-10-23",16.8891,17.2697,15.7383,15.756,5769800.0],["2017-10-24",15.9154,16.2517,15.8003,15.9508,3837900.0],["2017-10-25",15.8357,16.1101,15.5525,16.0482,3164600.0],["2017-10-26",16.0747,16.1101,15.1807,15.8269,4328700.0],["2017-10-27",15.5967,17.0484,15.3931,16.9864,4608200.0],["2017-10-30",17.0927,17.8982,17.0927,17.8539,4882600.0],["2017-10-31",17.7919,18.9161,17.73,18.8807,5284000.0],["2017-11-01",19.1905,20.1908,19.0223,19.3675,5585200.0],["2017-11-02",19.0843,19.5623,18.6329,19.102,4908500.0],["2017-11-03",19.2171,19.8632,17.9159,19.3056,7304600.0],["2017-11-06",19.5357,20.1199,19.3321,19.9164,5203700.0],["2017-11-07",19.8101,19.8986,19.0312,19.3233,4598300.0],["2017-11-08",19.1374,19.3144,18.1991,18.3319,6646100.0],["2017-11-09",18.2257,19.6862,18.2257,19.5977,6666700.0],["2017-11-10",19.5092,19.9075,19.1374,19.3144,4621500.0],["2017-11-13",19.279,19.3675,18.4381,18.4558,2914400.0],["2017-11-14",18.1372,18.4824,17.4025,17.4025,4673800.0],["2017-11-15",16.9156,17.6503,16.5615,17.2962,3713100.0],["2017-11-16",17.2697,17.7831,17.0572,17.3228,2763400.0],["2017-11-17",17.5441,18.1106,17.5264,17.9601,2621600.0],["2017-11-20",17.8185,18.084,17.3317,17.7742,4192300.0],["2017-11-21",17.7831,18.0929,17.5529,17.7477,3000500.0],["2017-11-22",18.0575,18.8984,18.0575,18.6329,3568000.0],["2017-11-24",18.9869,19.0666,18.5001,18.5532,1178500.0],["2017-11-27",18.3053,18.323,17.1546,17.2077,3778000.0],["2017-11-28",17.1104,17.252,16.6589,16.8979,3290900.0],["2017-11-29",16.8271,17.3051,16.6147,17.0395,3626900.0],["2017-11-30",17.3759,18.4735,17.3759,18.2699,4014100.0],["2017-12-01",18.6152,19.9518,18.6063,19.757,5283900.0],["2017-12-04",19.7128,20.4386,19.5269,19.8278,4791600.0],["2017-12-05",19.7393,20.1199,19.3498,19.3587,3400700.0],["2017-12-06",19.1551,19.3764,18.6417,19.0312,3016600.0],["2017-12-07",19.1551,19.6597,18.9869,19.3056,4295000.0],["2017-12-08",19.7482,20.0049,19.2525,19.3144,2845300.0],["2017-12-11",19.4207,19.6951,19.1551,19.403,1805800.0],["2017-12-12",19.0312,19.6065,18.7922,19.0754,3904900.0],["2017-12-13",19.1197,19.3056,17.8628,17.9513,4661400.0],["2017-12-14",17.7654,18.1194,17.3936,17.4202,2734900.0],["2017-12-15",17.5618,17.6238,17.0661,17.1192,5657600.0],["2017-12-18",17.1989,18.0221,17.19,17.9247,3496900.0],["2017-12-19",17.8805,18.5532,17.7831,18.0221,2220100.0],["2017-12-20",18.1726,18.7125,17.73,18.6506,3402200.0],["2017-12-21",18.5709,19.4738,18.5355,19.4207,3870800.0],["2017-12-22",19.4295,19.6951,19.0223,19.3498,3046900.0],["2017-12-26",19.4738,20.3147,19.2525,20.3058,2719800.0],["2017-12-27",20.2173,20.3235,19.8101,19.8809,2569200.0],["2017-12-28",19.9518,20.1376,19.6951,19.996,2018700.0],["2017-12-29",20.1465,20.2262,19.5269,19.5446,1724200.0],["2018-01-02",19.8632,20.6333,19.7924,20.5891,2764900.0],["2018-01-03",20.775,21.4654,20.6245,21.3238,3525300.0],["2018-01-04",21.3415,21.5628,20.8635,21.4743,3033800.0],["2018-01-05",21.3149,21.4388,20.9166,21.3769,3000800.0],["2018-01-08",21.3592,22.3948,21.1733,22.2178,5146500.0],["2018-01-09",22.3152,23.3685,22.2621,23.1561,6407400.0],["2018-01-10",23.8996,24.4307,23.4393,23.8022,6434100.0],["2018-01-11",24.0767,24.9618,23.5633,23.6341,5141000.0],["2018-01-12",23.7049,24.2537,23.4039,23.758,4874400.0],["2018-01-16",23.8022,24.1032,23.4039,23.519,3417300.0],["2018-01-17",23.581,23.9616,23.0676,23.5633,2450300.0],["2018-01-18",23.3774,23.5278,22.6781,22.74,3206000.0],["2018-01-19",22.386,22.6161,22.0142,22.4125,2426000.0],["2018-01-22",22.4391,23.6518,22.4391,23.4482,3888800.0],["2018-01-23",23.6164,23.8465,22.9259,23.2092,2462200.0],["2018-01-24",23.2977,23.5013,22.6692,23.3066,3299600.0],["2018-01-25",23.5013,23.5987,22.7223,22.8463,2920600.0],["2018-01-26",22.8728,23.0145,22.2709,22.4922,4098800.0],["2018-01-29",22.3063,22.7666,21.9522,22.2089,3075200.0],["2018-01-30",21.7752,21.8372,20.4917,20.5891,4698000.0],["2018-01-31",20.6245,20.8812,20.0757,20.6688,3153500.0],["2018-02-01",20.713,21.4743,20.713,21.1556,2082400.0],["2018-02-02",20.89,20.9431,20.2527,20.4032,2824400.0],["2018-02-05",20.0491,20.9077,19.4472,19.7128,3056900.0],["2018-02-06",19.5092,20.6865,19.0489,20.412,2965300.0],["2018-02-07",20.6953,20.8812,19.6154,19.7128,3851500.0],["2018-02-08",19.9075,20.1022,18.4558,18.4558,2660300.0],["2018-02-09",18.6594,18.7037,17.3405,18.0044,3435900.0],["2018-02-12",18.4027,19.3675,18.2345,19.0666,3853300.0],["2018-02-13",18.6594,18.7214,17.7831,18.1195,4278900.0],["2018-02-14",17.7654,19.1817,17.7034,18.9692,3444900.0],["2018-02-15",19.1551,19.2879,18.2168,19.1728,2414300.0],["2018-02-16",19.0223,19.5623,19.0223,19.341,2235600.0],["2018-02-20",19.6243,19.9164,19.1463,19.3321,2593000.0],["2018-02-21",19.3853,19.5357,18.8364,18.8541,2642800.0],["2018-02-22",16.8183,17.7034,15.9419,17.0927,9912300.0],["2018-02-23",17.19,17.8008,17.1369,17.7742,3570700.0],["2018-02-26",17.9247,18.3584,17.5795,18.0929,3763800.0],["2018-02-27",18.0132,18.0132,16.9333,16.9776,3581000.0],["2018-02-28",17.1192,17.1989,16.2252,16.234,4209400.0],["2018-03-01",16.2783,16.5527,15.9773,16.2075,2742700.0],["2018-03-02",15.995,16.7386,15.7383,16.6766,3148500.0],["2018-03-05",16.4553,17.4644,16.4288,17.1458,4168900.0],["2018-03-06",17.3139,17.3139,16.0659,16.1278,3050900.0],["2018-03-07",15.9419,16.1721,15.4108,15.6675,3445800.0],["2018-03-08",15.7206,15.8357,15.2692,15.6233,2470800.0],["2018-03-09",15.9596,16.2871,15.7472,16.0393,3001700.0],["2018-03-12",15.9508,16.4376,15.8711,16.2163,2905300.0],["2018-03-13",16.2517,16.4642,15.8269,16.1809,3188100.0],["2018-03-14",16.296,16.5439,15.7472,15.8446,3079000.0],["2018-03-15",15.9331,16.2429,15.278,15.5436,3472200.0],["2018-03-16",15.6233,15.9862,15.2604,15.8534,3352200.0],["2018-03-19",15.6675,15.7383,15.101,15.2426,2396900.0],["2018-03-20",15.3223,15.5082,15.1807,15.4108,2171700.0],["2018-03-21",15.579,16.774,15.5171,16.7386,4272800.0],["2018-03-22",16.3668,16.836,16.2694,16.4819,3460500.0],["2018-03-23",16.5616,17.1369,16.2517,16.4465,2942300.0],["2018-03-26",16.6943,16.7386,16.0127,16.4376,2585400.0],["2018-03-27",16.5084,17.252,16.0924,16.2694,4495300.0],["2018-03-28",16.296,16.4907,15.402,15.4462,4870600.0],["2018-03-29",15.5436,15.995,15.34,15.9596,4956200.0],["2018-04-02",15.818,15.818,14.2601,14.5965,3939800.0],["2018-04-03",14.747,14.9417,14.2867,14.862,3669100.0],["2018-04-04",14.5168,15.4374,14.3752,15.2515,4745200.0],["2018-04-05",15.2958,16.3757,15.2958,16.1632,4345600.0],["2018-04-06",15.9773,16.3403,15.4374,15.8711,3378100.0],["2018-04-09",15.9685,16.2694,15.6764,15.6941,3574200.0],["2018-04-10",16.5527,17.2608,16.2163,17.075,4059600.0],["2018-04-11",16.9953,18.1018,16.9776,17.7123,3902700.0],["2018-04-12",17.6503,18.1195,17.1812,17.969,3624100.0],["2018-04-13",18.1018,18.5886,18.0221,18.4116,2797800.0],["2018-04-16",18.4116,18.4116,18.0398,18.2345,4344100.0],["2018-04-17",18.2434,18.5797,18.0221,18.4204,2363900.0],["2018-04-18",18.8187,19.5888,18.6683,19.2613,5288700.0],["2018-04-19",19.3764,19.6597,18.9781,19.3056,4552500.0],["2018-04-20",19.3321,19.7305,19.0489,19.6154,4740800.0],["2018-04-23",19.2525,19.9164,19.0577,19.7924,4138800.0],["2018-04-24",19.7836,20.4652,19.6242,20.2085,4429000.0],["2018-04-25",20.0934,20.6776,19.8986,20.6068,2832100.0],["2018-04-26",20.7576,20.8906,20.3318,20.7665,2103300.0],["2018-04-27",20.5269,20.9794,20.3229,20.7753,2306500.0],["2018-04-30",20.6689,21.4406,20.589,21.2455,2521600.0],["2018-05-01",21.0503,21.3253,20.3761,20.8818,3031200.0],["2018-05-02",20.9173,21.4672,20.7842,21.1745,3279800.0],["2018-05-03",20.9794,21.1656,20.2874,20.4649,3510700.0],["2018-05-04",20.4649,21.0947,19.9415,20.9794,3425300.0],["2018-05-07",21.2277,21.7068,20.9705,21.0503,3526800.0],["2018-05-08",21.0503,21.5116,19.906,21.5116,4748100.0],["2018-05-09",22.0439,22.5495,21.8043,21.9285,5479500.0],["2018-05-10",22.3543,22.3721,21.8753,22.2567,3749500.0],["2018-05-11",22.443,22.5672,21.7689,21.8576,3040600.0],["2018-05-14",21.9818,22.1769,21.8132,22.0261,2447700.0],["2018-05-15",21.8576,22.4253,21.6535,22.3455,2782500.0],["2018-05-16",22.3188,22.6914,21.8487,22.585,3173200.0],["2018-05-17",22.9132,23.5696,22.7446,23.5075,3429900.0],["2018-05-18",23.4898,23.6849,23.197,23.6317,1929100.0],["2018-05-21",23.9511,24.1551,23.614,24.1107,2405100.0],["2018-05-22",24.2172,24.7849,23.4099,23.614,3319000.0],["2018-05-23",23.3124,23.6761,22.6648,23.5519,2732500.0],["2018-05-24",22.9841,23.4543,22.7535,22.9664,4325100.0],["2018-05-25",22.2301,22.2301,21.2189,21.8664,3693000.0],["2018-05-29",21.6181,22.4519,21.3874,22.4253,2115900.0],["2018-05-30",22.5229,23.6228,22.5229,23.5962,2401200.0],["2018-05-31",23.3301,23.9333,23.197,23.2414,2376700.0],["2018-06-01",23.339,23.4277,20.5358,20.5713,6327800.0],["2018-06-04",20.314,20.3939,18.4689,18.9391,6590200.0],["2018-06-05",18.8415,19.8173,18.5843,19.4891,4665900.0],["2018-06-06",19.5512,20.0036,19.1342,19.7729,5917000.0],["2018-06-07",19.977,21.2011,19.9503,21.1035,3676200.0],["2018-06-08",20.9173,21.3431,20.4737,21.1745,3263900.0],["2018-06-11",21.0681,21.6358,20.7044,21.3963,2921000.0],["2018-06-12",21.3076,22.1326,21.2987,21.9995,4492000.0],["2018-06-13",21.8664,22.3011,21.7156,22.0261,2143500.0],["2018-06-14",22.3455,22.443,21.6447,21.6713,1804300.0],["2018-06-15",21.485,21.5205,20.3495,20.6157,3904200.0],["2018-06-18",20.6157,21.8842,20.5713,21.4761,2706900.0],["2018-06-19",21.0592,22.0261,20.7753,21.7955,2237600.0],["2018-06-20",22.1769,22.5495,21.7334,22.3011,2467500.0],["2018-06-21",22.0438,22.1769,21.1213,21.2189,2180900.0],["2018-06-22",22.3987,22.8067,22.0971,22.6382,3880700.0],["2018-06-25",22.5938,22.9221,21.9729,22.0793,2564800.0],["2018-06-26",22.3277,22.7624,21.9197,22.7269,2389200.0],["2018-06-27",23.1083,24.0309,22.9575,23.6317,2825400.0],["2018-06-28",23.6317,23.7648,23.1261,23.2325,2191400.0],["2018-06-29",23.2325,23.7825,22.7446,22.789,2117300.0],["2018-07-02",22.5584,22.7269,22.0971,22.3277,1888100.0],["2018-07-03",22.8422,23.7382,22.6914,22.789,1513300.0],["2018-07-05",23.1704,23.1704,22.3809,22.9221,1336600.0],["2018-07-06",22.2922,23.9067,22.1326,23.7914,1916300.0],["2018-07-09",24.0309,24.6962,23.614,24.5543,2446200.0],["2018-07-10",24.8647,25.2373,24.3325,24.6075,2622900.0],["2018-07-11",24.3148,24.7849,23.5962,23.9244,2281500.0],["2018-07-12",23.4987,23.9954,23.2946,23.6317,2052600.0],["2018-07-13",23.6406,24.093,23.3567,23.4366,2444200.0],["2018-07-16",23.0374,23.4632,22.2124,23.1083,2103500.0],["2018-07-17",22.5317,23.3301,22.5317,23.1616,1396600.0],["2018-07-18",22.9841,23.5341,22.2567,23.4809,2085500.0],["2018-07-19",23.8446,23.9333,22.7979,23.5341,2547700.0],["2018-07-20",23.614,23.9777,23.4011,23.614,1921900.0],["2018-07-23",24.0309,24.0841,23.5253,23.5519,1784100.0],["2018-07-24",23.6051,24.0486,23.5253,23.7914,1863800.0],["2018-07-25",23.747,24.4833,23.614,24.3946,1740400.0],["2018-07-26",24.297,24.7139,23.9333,24.4212,7670600.0],["2018-07-27",24.1107,24.5011,23.4543,23.5519,1774200.0],["2018-07-30",23.9333,24.7849,23.9333,24.5809,2158300.0],["2018-07-31",24.4744,24.5898,23.818,24.4035,2029000.0],["2018-08-01",24.0309,24.0398,22.9575,23.9067,2115600.0],["2018-08-02",23.8269,25.397,23.2148,25.2728,3795700.0],["2018-08-03",25.1752,25.6365,24.6873,25.1309,2067600.0],["2018-08-06",25.1664,25.7873,25.0333,25.5567,1940100.0],["2018-08-07",25.7873,26.0446,25.2285,25.6099,2415000.0],["2018-08-08",25.2196,25.2639,24.1019,24.4567,2575300.0],["2018-08-09",24.439,24.6075,23.9067,24.4478,1925200.0],["2018-08-10",24.4212,25.3172,24.3591,25.1575,1704700.0],["2018-08-13",24.6873,25.4857,24.3148,24.3502,1872600.0],["2018-08-14",24.6696,25.0865,24.5099,25.0156,1323200.0],["2018-08-15",24.6696,24.6962,23.2591,23.6406,2037400.0],["2018-08-16",23.9244,24.4301,23.6761,24.1373,1573800.0],["2018-08-17",24.2881,24.7938,24.0132,24.297,2640200.0],["2018-08-20",23.8091,25.1131,23.8091,25.0422,1693400.0],["2018-08-21",25.4946,26.2397,25.4946,25.876,2511400.0],["2018-08-22",26.3905,26.701,26.0889,26.4792,2468500.0],["2018-08-23",26.2308,26.8341,26.0268,26.5058,2040300.0],["2018-08-24",26.8341,27.1978,26.7897,26.9583,2573200.0],["2018-08-27",27.047,27.4107,26.7808,26.9228,1745400.0],["2018-08-28",26.9405,27.322,26.3994,26.4704,2009800.0],["2018-08-29",26.6921,26.7187,26.2308,26.5679,2707600.0],["2018-08-30",26.5857,27.3486,26.5768,27.1091,2350900.0],["2018-08-31",26.8607,26.9228,26.2929,26.6921,1474500.0],["2018-09-04",26.7099,27.2244,26.1776,26.5413,2262900.0],["2018-09-05",26.2752,27.3929,25.8494,27.2421,2207900.0],["2018-09-06",27.1268,27.2155,25.8938,25.9115,1588200.0],["2018-09-07",25.5744,25.876,24.9268,25.5034,2381000.0],["2018-09-10",25.6454,26.2042,25.6099,25.9381,2611400.0],["2018-09-11",25.8938,27.1534,25.876,26.976,1541600.0],["2018-09-12",27.4639,27.9961,27.3397,27.7921,1670600.0],["2018-09-13",27.5171,27.9961,27.2421,27.7832,1526600.0],["2018-09-14",27.8098,28.3421,27.7123,27.934,1442200.0],["2018-09-17",28.0671,28.2711,27.7123,27.7744,1545200.0],["2018-09-18",27.9961,28.4663,27.5437,28.076,4206200.0],["2018-09-19",28.1558,28.3598,27.8276,28.1558,2260100.0],["2018-09-20",28.2534,28.3155,27.18,27.6945,3182400.0],["2018-09-21",27.8719,28.4397,27.6502,27.9784,3897800.0],["2018-09-24",28.5461,28.626,27.9784,28.3332,3242600.0],["2018-09-25",28.5639,28.7413,27.7655,28.0494,2447800.0],["2018-09-26",27.801,28.0316,27.5615,27.6324,1458600.0],["2018-09-27",28.0848,28.1647,27.7921,28.076,2412500.0],["2018-09-28",27.9429,28.5816,27.8986,27.9695,2713300.0],["2018-10-01",28.1203,28.9897,27.8719,28.8477,3281300.0],["2018-10-02",28.9098,29.1848,28.4131,28.7501,1483900.0],["2018-10-03",28.9098,29.7259,28.5993,29.6905,2634700.0],["2018-10-04",29.3534,29.9477,28.8921,29.034,1843400.0],["2018-10-05",28.9187,29.3267,28.4308,29.2647,2653500.0],["2018-10-08",28.6348,28.9542,27.8542,28.5106,1307700.0],["2018-10-09",28.7324,29.5219,28.5639,28.7945,1949700.0],["2018-10-10",28.8921,28.9985,26.5147,26.701,2222400.0],["2018-10-11",26.2575,26.7897,25.4059,25.5389,3315600.0],["2018-10-12",26.2397,26.9405,25.8051,26.7187,3300200.0],["2018-10-15",26.9582,27.4461,26.5768,26.9316,1813800.0],["2018-10-16",27.1712,27.8986,26.7542,27.4905,2794500.0],["2018-10-17",27.2244,27.455,26.1244,26.5768,1934800.0],["2018-10-18",25.947,26.3196,24.8115,25.7163,3606600.0],["2018-10-19",25.8405,26.5147,25.3438,25.7341,1869300.0],["2018-10-22",25.5567,25.8938,25.1309,25.5567,1347100.0],["2018-10-23",24.6696,24.7406,23.6938,24.0398,2638900.0],["2018-10-24",24.5986,24.7228,22.7092,22.7801,3721300.0],["2018-10-25",23.0645,23.6334,22.8246,23.0734,3120500.0],["2018-10-26",22.6024,23.1801,22.0602,22.5046,3216300.0],["2018-10-29",22.5046,22.709,20.7359,21.1358,2892200.0],["2018-10-30",20.9225,21.4647,20.3004,21.4202,4065000.0],["2018-10-31",21.8647,22.7179,21.5002,21.6336,4151800.0],["2018-11-01",21.838,22.3446,21.2336,22.0157,3207100.0],["2018-11-02",21.3758,22.1046,20.2826,20.6736,6129900.0],["2018-11-05",21.1092,21.7847,21.0914,21.4825,3799500.0],["2018-11-06",21.4469,22.0513,20.967,21.5891,2964000.0],["2018-11-07",22.0869,22.5135,21.1447,21.758,2168000.0],["2018-11-08",21.6336,21.7758,20.567,20.5759,2249000.0],["2018-11-09",19.9804,20.407,19.4471,20.2559,2351400.0],["2018-11-12",20.5492,20.5492,19.0738,19.1093,2368900.0],["2018-11-13",18.6649,19.3493,18.5316,18.7627,4884700.0],["2018-11-14",19.3938,19.6871,18.4872,18.7449,2005400.0],["2018-11-15",18.6738,19.3404,18.585,19.3049,1497400.0],["2018-11-16",19.4382,19.6871,18.505,19.136,2352800.0],["2018-11-19",18.7094,19.4293,18.3183,19.216,2095400.0],["2018-11-20",18.6649,18.6738,17.6784,17.8917,2332900.0],["2018-11-21",18.0339,19.0027,17.9806,18.7183,1762400.0],["2018-11-23",17.5984,18.1939,17.3317,17.9717,719000.0],["2018-11-26",18.3005,18.7894,18.025,18.3361,1934100.0],["2018-11-27",18.345,18.8516,17.9895,18.1317,2132900.0],["2018-11-28",18.1406,18.6738,17.8295,18.5316,1989900.0],["2018-11-29",18.6561,19.0294,18.4961,18.6294,1949700.0],["2018-11-30",18.3628,18.425,17.8472,18.1317,2123400.0],["2018-12-03",18.9227,19.3049,18.7983,19.2427,2278900.0],["2018-12-04",19.2427,19.4115,18.2739,18.2917,3207500.0],["2018-12-06",17.6517,17.7317,16.5229,17.2695,3125900.0],["2018-12-07",17.9717,18.4961,17.3229,17.4651,3623100.0],["2018-12-10",17.1629,17.4206,16.5585,16.7985,2581200.0],["2018-12-11",17.1717,17.4828,16.514,16.6562,2675900.0],["2018-12-12",17.0295,17.3851,16.7896,16.8518,1584900.0],["2018-12-13",16.7985,16.9584,16.3096,16.4874,2441000.0],["2018-12-14",16.2029,16.3452,14.8164,14.852,3277700.0],["2018-12-17",14.6386,15.0919,14.3898,14.4964,3007800.0],["2018-12-18",14.4964,14.5853,13.6787,13.7943,2949400.0],["2018-12-19",13.9454,14.5231,13.3143,13.5721,4873100.0],["2018-12-20",13.0921,13.8298,12.9588,13.2077,2999200.0],["2018-12-21",13.0832,13.6699,12.7011,12.8699,6092000.0],["2018-12-24",12.6299,12.7722,11.9811,11.99,1461000.0],["2018-12-26",12.1322,13.5632,11.6878,13.5188,3206400.0],["2018-12-27",13.1366,13.8298,13.0744,13.8209,2191500.0],["2018-12-28",13.8654,14.0698,13.5365,13.6521,2887900.0],["2018-12-31",13.7765,13.9898,13.3143,13.7587,1502300.0],["2019-01-02",13.3232,13.9898,12.9944,13.6343,3856600.0],["2019-01-03",13.7143,13.9543,13.2877,13.6165,2044200.0],["2019-01-04",14.0609,14.8697,13.8476,14.7809,3116100.0],["2019-01-07",14.9764,15.8296,14.8342,15.5363,3512700.0],["2019-01-08",15.7497,16.2385,15.563,15.963,3315800.0],["2019-01-09",16.3718,16.8873,16.1852,16.6918,4740800.0],["2019-01-10",16.3985,17.3495,16.2474,17.2784,2857800.0],["2019-01-11",17.0384,17.6073,16.8696,17.1629,3563900.0],["2019-01-14",16.8162,17.5451,16.7096,17.1895,2123300.0],["2019-01-15",17.2695,17.7761,17.2428,17.6428,1902200.0],["2019-01-16",17.6873,18.1672,17.5184,17.7939,3067400.0],["2019-01-17",17.5806,18.2117,17.4739,18.0694,2102000.0],["2019-01-18",18.2561,18.8338,18.0783,18.7894,3316900.0],["2019-01-22",18.3805,18.4872,17.7584,17.8028,2926800.0],["2019-01-23",17.9717,18.0072,16.8873,17.0562,1982200.0],["2019-01-24",16.8429,17.3406,16.6829,17.0029,2747000.0],["2019-01-25",17.1984,17.545,16.994,17.314,3225900.0],["2019-01-28",16.8162,17.2073,16.5851,17.1629,1760000.0],["2019-01-29",17.4295,17.7939,17.2429,17.4917,2451900.0],["2019-01-30",17.7761,18.1583,17.3051,18.1494,1813400.0],["2019-01-31",18.3361,18.425,17.1718,17.4384,2565600.0],["2019-02-01",17.5362,17.8117,17.3229,17.5451,1600200.0],["2019-02-04",17.2695,17.3495,16.3096,17.3051,4347600.0],["2019-02-05",17.2162,17.2517,16.3185,16.754,3200500.0],["2019-02-06",16.5674,17.1451,16.4074,16.6385,1596900.0],["2019-02-07",16.4074,16.4518,15.4564,15.4919,2613900.0],["2019-02-08",15.4297,15.5452,14.6209,14.8964,4188300.0],["2019-02-11",14.7186,15.5363,14.7186,15.5186,3460300.0],["2019-02-12",15.9363,16.434,15.9008,16.2296,1731900.0],["2019-02-13",16.3629,16.9762,16.3629,16.9051,1844500.0],["2019-02-14",16.8251,17.0651,16.6918,16.754,2551900.0],["2019-02-15",17.0651,17.6428,16.9318,17.6073,2085500.0],["2019-02-19",17.4295,17.6606,16.9318,16.9584,2571500.0],["2019-02-20",16.8607,17.5984,16.8073,17.5006,3536000.0],["2019-02-21",16.5051,16.8429,14.8431,15.1275,8938500.0],["2019-02-22",15.3141,15.6519,14.6386,15.0119,4400200.0],["2019-02-25",14.7809,15.0742,14.5675,15.0119,3242500.0],["2019-02-26",14.8431,15.403,14.4964,14.5942,3116700.0],["2019-02-27",14.7186,15.2964,14.4609,14.7986,2304300.0],["2019-02-28",14.8786,14.8786,14.1854,14.5231,2064400.0],["2019-03-01",14.6564,14.9497,14.3453,14.692,1904700.0],["2019-03-04",14.9497,15.0831,14.532,14.9853,1979600.0],["2019-03-05",15.0119,15.1542,14.6653,14.772,1683400.0],["2019-03-06",14.6564,14.7364,14.2476,14.2654,1557700.0],["2019-03-07",14.3009,14.3809,13.9098,14.0343,1783000.0],["2019-03-08",13.5987,13.6432,13.1099,13.3943,2489300.0],["2019-03-11",13.501,13.7054,13.2166,13.3143,3034100.0],["2019-03-12",13.5099,14.0787,13.4565,14.0431,2152800.0],["2019-03-13",14.5142,14.8253,14.1765,14.5142,2133900.0],["2019-03-14",14.5053,14.7453,14.0965,14.1498,1618100.0],["2019-03-15",13.9454,14.0965,13.8209,13.9543,3005400.0],["2019-03-18",14.1587,14.3987,14.1054,14.292,2875900.0],["2019-03-19",14.5231,14.532,13.6876,13.7943,2350000.0],["2019-03-20",13.7943,14.8786,13.7321,14.6298,2514900.0],["2019-03-21",14.692,15.4208,14.6475,15.3675,2009300.0],["2019-03-22",15.0742,15.0919,14.2387,14.5853,2917500.0],["2019-03-25",14.5675,14.8164,14.2387,14.612,2862300.0],["2019-03-26",15.0564,15.4741,14.9853,15.1008,2488300.0],["2019-03-27",15.1542,15.3941,14.8697,15.1453,2099200.0],["2019-03-28",14.932,15.3586,14.932,15.2875,1636700.0],["2019-03-29",15.7585,15.9185,15.4741,15.5452,2171800.0],["2019-04-01",15.7852,16.0074,15.5186,15.7497,1649400.0],["2019-04-02",15.7497,16.0607,15.5897,15.6874,1907700.0],["2019-04-03",15.803,15.8119,14.612,14.7631,3510400.0],["2019-04-04",14.7631,15.4652,14.6831,15.3941,2534300.0],["2019-04-05",15.4297,16.1674,15.4208,16.1318,2480100.0],["2019-04-08",16.1496,16.4874,15.9985,16.2207,2303300.0],["2019-04-09",16.1763,16.2652,15.6963,15.7497,1846500.0],["2019-04-10",15.9008,16.2741,15.7408,16.1407,1935800.0],["2019-04-11",16.1318,16.2474,15.323,15.3675,2532300.0],["2019-04-12",16.0607,16.2829,15.6519,16.2741,2577500.0],["2019-04-15",16.1674,16.2474,15.7763,15.7763,2181400.0],["2019-04-16",15.8297,15.9985,15.3852,15.9185,2583600.0],["2019-04-17",15.6608,15.9274,15.5363,15.6252,2272400.0],["2019-04-18",15.5808,15.7941,15.3853,15.5808,2549600.0],["2019-04-22",15.9807,16.7007,15.9541,16.4874,3001700.0],["2019-04-23",16.5229,16.8162,16.2296,16.4252,1698800.0],["2019-04-24",16.5318,16.6207,15.3941,15.4208,2361100.0],["2019-04-25",15.3049,15.4297,14.672,14.672,2162600.0],["2019-04-26",14.467,14.5651,13.9946,14.2264,2289200.0],["2019-04-29",14.2709,14.5205,14.0035,14.369,2023400.0],["2019-04-30",14.6007,14.6186,14.1105,14.1996,2290400.0],["2019-05-01",14.0213,14.1105,13.5311,13.5489,2933100.0],["2019-05-02",13.0141,13.3706,12.301,13.1567,5718300.0],["2019-05-03",13.3617,13.5043,12.9517,13.2904,3542100.0],["2019-05-06",12.9517,13.8163,12.6843,13.5846,2913300.0],["2019-05-07",13.2726,13.5846,12.8269,13.0319,2300400.0],["2019-05-08",13.0587,13.5578,12.9428,13.3528,2307800.0],["2019-05-09",13.4954,13.5757,13.1211,13.4598,2865300.0],["2019-05-10",13.4063,13.7539,12.9695,13.7004,1863300.0],["2019-05-13",13.4954,13.8074,13.0319,13.0319,2066000.0],["2019-05-14",13.0854,13.6291,13.0854,13.5133,1863300.0],["2019-05-15",13.2993,13.7896,13.2191,13.7539,1673800.0],["2019-05-16",13.852,14.1818,13.852,14.155,1479400.0],["2019-05-17",13.9322,14.0392,13.3172,13.4598,2138000.0],["2019-05-20",13.3974,13.5043,12.9339,12.9963,1390800.0],["2019-05-21",13.0587,13.3974,12.8536,13.2191,1932000.0],["2019-05-22",13.0141,13.1032,12.2832,12.3366,1813300.0],["2019-05-23",12.0068,12.0336,11.4453,11.5879,3478100.0],["2019-05-24",11.784,11.9444,11.1868,11.3472,2955000.0],["2019-05-28",11.365,11.5522,11.1511,11.1779,1492900.0],["2019-05-29",11.062,11.4898,10.9015,11.4185,4192100.0],["2019-05-30",11.4185,11.6325,10.8124,10.857,2483400.0],["2019-05-31",10.6519,10.7946,10.3489,10.3667,1923800.0],["2019-06-03",10.4826,10.5895,10.0815,10.4648,3006000.0],["2019-06-04",10.6074,10.8748,10.4202,10.848,1772500.0],["2019-06-05",10.8124,10.8213,9.9121,10.0012,2892000.0],["2019-06-06",10.0636,10.3934,9.9478,10.3667,2146000.0],["2019-06-07",10.4469,10.7767,10.1706,10.5271,2519700.0],["2019-06-10",10.6252,10.7678,10.331,10.3578,2124500.0],["2019-06-11",10.545,10.6965,10.3845,10.4915,1969900.0],["2019-06-12",10.2419,10.2776,9.5466,9.5823,2082200.0],["2019-06-13",9.9032,9.9388,9.5734,9.716,2589100.0],["2019-06-14",9.7338,9.8943,9.2079,9.2525,2353500.0],["2019-06-17",9.1099,9.823,9.0653,9.7695,3302000.0],["2019-06-18",9.9656,10.5361,9.9656,10.4113,3533700.0],["2019-06-19",10.331,10.331,9.9388,9.9745,1964900.0],["2019-06-20",10.3667,10.9283,10.3221,10.8391,3387100.0],["2019-06-21",10.8748,11.0976,10.3578,10.5182,2822900.0],["2019-06-24",10.5539,10.75,10.3934,10.6965,2654200.0],["2019-06-25",10.6252,10.8837,10.5182,10.6341,2895800.0],["2019-06-26",10.8837,11.3383,10.7856,11.1957,2558000.0],["2019-06-27",11.2046,11.3205,10.9372,10.955,2504100.0],["2019-06-28",10.9639,11.2937,10.9639,11.16,14234600.0],["2019-07-01",11.2492,11.4809,10.7143,10.9996,4659800.0],["2019-07-02",11.2848,11.374,10.0815,10.1706,6761800.0],["2019-07-03",10.2597,10.3667,9.8854,10.0191,3174300.0],["2019-07-05",9.9299,10.5093,9.8854,10.34,2855000.0],["2019-07-08",10.0636,10.5539,10.0191,10.3667,22348700.0],["2019-07-09",10.3578,10.4558,9.9745,10.2865,2528100.0],["2019-07-10",10.4558,10.545,10.2241,10.438,3579300.0],["2019-07-11",10.4558,10.4915,9.7873,9.8408,4092700.0],["2019-07-12",9.8319,9.8675,9.3951,9.6447,2453600.0],["2019-07-15",9.7962,10.028,9.1812,9.2079,3107300.0],["2019-07-16",9.1277,9.2436,8.7177,8.8335,3370000.0],["2019-07-17",8.7801,8.8514,8.1561,8.2007,5097200.0],["2019-07-18",8.0848,8.3789,7.9243,8.3344,5432000.0],["2019-07-19",8.3344,8.8959,8.2007,8.8246,4430900.0],["2019-07-22",8.887,9.1099,8.8781,9.0475,2868800.0],["2019-07-23",8.9851,9.2347,8.9138,9.0385,2757000.0],["2019-07-24",9.0475,9.199,8.7533,8.9762,2947900.0],["2019-07-25",9.0831,9.1009,8.4057,8.477,3051600.0],["2019-07-26",8.477,8.477,8.1115,8.2274,3327100.0],["2019-07-29",8.2007,8.2363,7.5856,7.9332,5127000.0],["2019-07-30",7.8887,8.7266,7.6837,8.6107,4349300.0],["2019-07-31",8.6018,9.3951,8.5929,8.887,4464100.0],["2019-08-01",8.4681,8.575,7.5945,8.0759,5664800.0],["2019-08-02",8.4681,9.6714,7.9867,8.9138,6844600.0],["2019-08-05",8.5572,8.8781,8.1472,8.5483,5430300.0],["2019-08-06",8.6374,8.9316,8.2363,8.7801,5643400.0],["2019-08-07",8.3878,8.7622,8.272,8.6463,6527000.0],["2019-08-08",8.8692,9.4753,8.6285,9.4486,4704700.0],["2019-08-09",9.5199,9.5288,8.9762,9.2614,4675600.0],["2019-08-12",9.1812,9.1901,8.6642,8.8514,2849800.0],["2019-08-13",8.7177,9.4842,8.682,9.1544,3216000.0],["2019-08-14",8.5037,8.7177,7.9332,8.058,3902700.0],["2019-08-15",7.9422,8.3968,7.8263,8.1472,3146300.0],["2019-08-16",8.165,8.7711,7.8263,8.7444,3258600.0],["2019-08-19",8.8514,9.1812,8.7979,9.1188,4881100.0],["2019-08-20",8.994,9.2614,8.8692,9.199,2634000.0],["2019-08-21",9.3594,9.6536,9.0653,9.0742,3520700.0],["2019-08-22",9.1544,9.2614,8.887,8.9227,2337400.0],["2019-08-23",8.6731,8.8692,8.0759,8.1472,5000300.0],["2019-08-26",8.3254,8.37,7.9689,8.0402,3218800.0],["2019-08-27",8.1204,8.2631,7.8263,8.2185,2973700.0],["2019-08-28",8.4146,8.9583,8.2809,8.9048,3794700.0],["2019-08-29",9.0118,9.4129,8.8157,8.9048,2784000.0],["2019-08-30",8.8335,8.9138,8.3255,8.4502,2110500.0],["2019-09-03",8.165,8.2541,7.541,8.0937,3569200.0],["2019-09-04",8.37,8.5483,8.1828,8.5037,1961400.0],["2019-09-05",8.682,9.2971,8.6731,9.1009,3853200.0],["2019-09-06",8.8424,9.1812,8.4681,9.1009,3176700.0],["2019-09-09",9.2703,9.9478,9.2079,9.921,3926500.0],["2019-09-10",10.0547,10.6163,9.4397,9.6714,4966000.0],["2019-09-11",9.8051,10.1439,9.092,9.2881,3866000.0],["2019-09-12",8.8692,9.3862,8.682,8.7801,3501400.0],["2019-09-13",8.8603,9.0385,8.4948,8.6018,3977000.0],["2019-09-16",10.3489,11.5077,9.4932,11.267,9721600.0],["2019-09-17",11.1065,11.1065,9.1633,9.2436,7380000.0],["2019-09-18",9.1188,9.6714,8.9138,9.4397,4713200.0],["2019-09-19",9.6625,9.7071,9.1188,9.2881,3761400.0],["2019-09-20",9.3327,9.6625,9.1009,9.6536,4937500.0],["2019-09-23",9.511,9.7695,9.3149,9.5912,3200100.0],["2019-09-24",9.3862,9.6625,9.2614,9.5199,2881500.0],["2019-09-25",9.2703,9.716,9.2436,9.6536,2356800.0],["2019-09-26",9.4486,9.5555,9.1723,9.1901,2638200.0],["2019-09-27",8.9227,9.1366,8.6731,8.7087,2300200.0],["2019-09-30",8.5572,8.8335,8.2987,8.6374,3503200.0],["2019-10-01",8.6731,8.8246,7.9778,8.0402,4390200.0],["2019-10-02",7.9956,8.2631,7.6658,7.7461,3939300.0],["2019-10-03",7.6391,8.165,7.5678,8.0046,4569500.0],["2019-10-04",7.8708,8.0848,7.7015,7.9867,3394500.0],["2019-10-07",8.0135,8.1383,7.7282,8.0313,3141000.0],["2019-10-08",7.8708,7.9778,7.5678,7.6123,3983100.0],["2019-10-09",7.7817,7.8085,7.4341,7.6123,4442100.0],["2019-10-10",7.55,7.5767,6.9438,7.2112,4925300.0],["2019-10-11",7.3449,7.6391,7.1934,7.3628,4263000.0],["2019-10-14",7.1934,7.2736,6.6853,6.9349,3504600.0],["2019-10-15",6.8725,7.4162,6.6853,7.1132,3995800.0],["2019-10-16",7.033,7.2469,6.819,6.8725,4020700.0],["2019-10-17",6.8369,7.0508,6.6497,6.8101,3482100.0],["2019-10-18",6.8012,6.8547,6.4268,6.4268,3137100.0],["2019-10-21",6.4001,6.5784,6.2396,6.4179,4125100.0],["2019-10-22",6.4625,6.7655,6.1059,6.6942,4739100.0],["2019-10-23",6.6407,7.2647,6.3912,7.1132,4616300.0],["2019-10-24",7.1491,7.158,6.8351,6.9517,3070100.0],["2019-10-25",6.9158,7.454,6.8351,7.4451,4131000.0],["2019-10-28",7.4271,7.6155,7.2029,7.3554,3257100.0],["2019-10-29",7.2208,7.6334,7.1132,7.4899,3012700.0],["2019-10-30",7.5796,7.6065,7.0145,7.1311,4404000.0],["2019-10-31",7.1311,7.2836,6.8889,7.0324,4096800.0],["2019-11-01",7.167,7.6155,6.9966,7.5168,5454600.0],["2019-11-04",7.7411,8.7367,7.7231,8.6381,7169200.0],["2019-11-05",8.7278,9.3467,8.5932,8.7278,4856500.0],["2019-11-06",8.647,9.0866,8.3421,8.5394,5648400.0],["2019-11-07",8.8713,9.0238,8.5932,8.7278,3591600.0],["2019-11-08",8.5215,8.8713,8.2255,8.7995,2802400.0],["2019-11-11",8.5125,8.8892,8.4049,8.7278,3732300.0],["2019-11-12",8.8354,8.9161,8.5125,8.7098,2932000.0],["2019-11-13",8.5842,8.7906,8.2344,8.2613,3287300.0],["2019-11-14",8.36,8.5125,7.8128,7.9564,3253100.0],["2019-11-15",8.0191,8.3421,8.0012,8.2434,2095000.0],["2019-11-18",8.1178,8.1358,7.7231,7.9025,3093500.0],["2019-11-19",7.8756,7.8756,7.5886,7.6245,2571100.0],["2019-11-20",7.6155,7.9025,7.3733,7.5079,3966900.0],["2019-11-21",7.5976,7.7411,7.3912,7.6783,3062700.0],["2019-11-22",7.7142,7.8756,7.4271,7.7231,3121800.0],["2019-11-25",7.7142,8.064,7.5796,8.0371,2696500.0],["2019-11-26",8.0102,8.0102,7.6334,7.7052,2597200.0],["2019-11-27",7.7142,7.9205,7.5796,7.8577,2089300.0],["2019-11-29",7.6693,7.9474,7.4182,7.454,1478600.0],["2019-12-02",7.5706,7.8039,7.2926,7.3733,3483700.0],["2019-12-03",7.2657,7.3285,6.9786,7.2029,2958700.0],["2019-12-04",7.3643,7.8039,7.3015,7.6155,2647800.0],["2019-12-05",7.7411,7.8756,7.3733,7.5437,3230000.0],["2019-12-06",7.5527,8.2613,7.5437,8.1985,4142500.0],["2019-12-09",8.0371,8.7278,7.9833,8.6112,5057400.0],["2019-12-10",8.6291,8.8175,8.5304,8.665,2285400.0],["2019-12-11",8.6201,8.7278,8.3152,8.351,2510400.0],["2019-12-12",8.4318,8.6381,8.36,8.6022,7615000.0],["2019-12-13",8.6291,8.8713,8.2793,8.2972,3956800.0],["2019-12-16",8.4497,8.8623,8.4318,8.7726,6856300.0],["2019-12-17",8.8623,9.3826,8.7547,9.248,4359200.0],["2019-12-18",9.2391,9.6517,9.0866,9.6068,2502900.0],["2019-12-19",9.5979,9.9297,9.5261,9.7055,2299500.0],["2019-12-20",9.7503,9.7593,9.3646,9.5261,4992900.0],["2019-12-23",9.4902,9.84,9.4543,9.7503,2676400.0],["2019-12-24",9.8131,9.9297,9.6876,9.8221,1127500.0],["2019-12-26",9.9208,10.0912,9.8849,9.9925,1332500.0],["2019-12-27",10.0643,10.1002,9.7145,9.7593,2105600.0],["2019-12-30",9.8221,10.154,9.8042,9.9567,2293800.0],["2019-12-31",9.8221,10.2975,9.7414,10.0822,2319600.0],["2020-01-02",10.1988,10.2437,9.9387,10.0374,1833600.0],["2020-01-03",10.4859,10.9792,10.459,10.6115,3517700.0],["2020-01-06",10.764,10.9254,10.5487,10.8537,2572100.0],["2020-01-07",10.7819,11.1228,10.6025,11.1138,2242800.0],["2020-01-08",10.9972,11.051,10.2437,10.5397,3426300.0],["2020-01-09",10.5128,10.5487,10.0015,10.45,3543700.0],["2020-01-10",10.441,10.5935,10.2706,10.4859,2840400.0],["2020-01-13",10.4949,10.5128,9.9118,10.1002,2871100.0],["2020-01-14",10.1271,10.3155,9.9208,10.2437,2746700.0],["2020-01-15",10.1181,10.2437,9.9567,10.163,1462800.0],["2020-01-16",10.3603,10.6204,10.154,10.1899,2107900.0],["2020-01-17",10.2527,10.3603,9.9836,10.0015,2984500.0],["2020-01-21",9.9118,10.0105,9.7414,9.858,3368600.0],["2020-01-22",9.7952,9.7952,8.9251,9.1045,3891200.0],["2020-01-23",8.8803,8.8803,8.4946,8.7547,4988300.0],["2020-01-24",8.7188,8.7637,8.2344,8.5215,2941500.0],["2020-01-27",8.1088,8.369,8.1088,8.2524,2777000.0],["2020-01-28",8.3152,8.7278,8.1268,8.5663,3879500.0],["2020-01-29",8.647,8.7457,8.4049,8.4228,2659800.0],["2020-01-30",8.2524,8.5035,8.1268,8.4318,2434200.0],["2020-01-31",8.2703,8.4587,8.0012,8.2344,4316000.0],["2020-02-03",8.1896,8.5035,7.9653,8.0012,3121900.0],["2020-02-04",8.2793,8.3241,7.7411,7.777,3090500.0],["2020-02-05",8.1268,8.8803,8.073,8.674,5962100.0],["2020-02-06",8.7009,8.7009,8.2075,8.4946,3610700.0],["2020-02-07",8.36,8.4587,8.1447,8.3959,3079100.0],["2020-02-10",8.2882,8.4049,8.0281,8.0909,1991500.0],["2020-02-11",8.2882,8.3241,7.9115,7.9294,1596900.0],["2020-02-12",8.1627,8.4766,7.8667,8.0999,2986400.0],["2020-02-13",8.0281,8.3869,8.0281,8.1447,1884000.0],["2020-02-14",8.1985,8.2882,7.8487,7.9205,2925300.0],["2020-02-18",7.8128,7.8846,7.4899,7.8308,3784600.0],["2020-02-19",7.9384,8.4228,7.9384,8.3152,4190300.0],["2020-02-20",8.5843,8.647,7.8128,7.9384,7562400.0],["2020-02-21",7.777,7.8039,7.4361,7.6514,4834700.0],["2020-02-24",7.1042,7.1221,6.7992,6.9427,3880000.0],["2020-02-25",6.9697,7.0055,6.1265,6.3149,4430100.0],["2020-02-26",6.3238,6.4673,5.8394,5.974,4082800.0],["2020-02-27",5.5076,5.8305,5.2385,5.4627,4954700.0],["2020-02-28",5.0949,5.9471,5.0501,5.8933,5224200.0],["2020-03-02",6.0368,6.0368,5.3909,5.5345,4698200.0],["2020-03-03",5.5883,5.6331,5.1308,5.2205,5387400.0],["2020-03-04",5.364,5.5793,5.086,5.2564,4830400.0],["2020-03-05",5.0501,5.1218,4.8169,4.8886,5750200.0],["2020-03-06",4.7541,4.763,3.3817,3.4265,13126200.0],["2020-03-09",1.6325,1.6684,1.0405,1.3276,32194400.0],["2020-03-10",1.9285,1.9285,1.2558,1.5967,16941700.0],["2020-03-11",1.4711,1.6864,1.4352,1.5159,13089100.0],["2020-03-12",1.2648,1.6415,1.2648,1.5428,10123500.0],["2020-03-13",1.8658,2.099,1.48,2.09,13521800.0],["2020-03-16",1.6146,1.7761,1.4621,1.4621,9967000.0],["2020-03-17",1.5339,1.5339,1.1751,1.2379,10452600.0],["2020-03-18",1.1571,1.3455,0.8073,0.9508,9923700.0],["2020-03-19",1.0495,1.2917,0.9867,1.2468,8170600.0],["2020-03-20",1.2648,1.3365,1.0405,1.1123,7524500.0],["2020-03-23",1.1302,1.2289,0.9777,1.1571,5183600.0],["2020-03-24",1.2468,1.2737,1.0943,1.2648,5835600.0],["2020-03-25",1.2199,1.3276,1.1123,1.2648,5734200.0],["2020-03-26",1.2109,1.3186,1.1751,1.2289,4364100.0],["2020-03-27",1.2109,1.2199,1.0674,1.0674,4503800.0],["2020-03-30",1.0674,1.0764,0.888,1.0046,8729500.0],["2020-03-31",1.0674,1.1033,0.9598,1.0943,7492400.0],["2020-04-01",1.0405,1.0585,0.9149,0.9239,5718500.0],["2020-04-02",1.0046,1.2737,0.9418,1.0674,8475000.0],["2020-04-03",1.184,1.2109,1.0495,1.1751,6782200.0],["2020-04-06",1.1571,1.2199,1.0764,1.184,5210900.0],["2020-04-07",1.2558,1.48,1.193,1.2737,13561000.0],["2020-04-08",1.3365,1.3993,1.2737,1.3814,9137800.0],["2020-04-09",1.5159,1.9913,1.4352,1.5697,17994600.0],["2020-04-13",1.7312,2.1887,1.5967,2.0003,22096200.0],["2020-04-14",2.0093,2.09,1.5428,1.7133,14902600.0],["2020-04-15",1.5428,1.6146,1.3634,1.5518,8965500.0],["2020-04-16",1.5787,1.6056,1.3545,1.3903,6430400.0],["2020-04-17",1.4352,1.507,1.3545,1.507,8042800.0],["2020-04-20",1.3006,1.48,1.3006,1.3545,7893700.0],["2020-04-21",1.2737,1.507,1.2558,1.4621,6835800.0],["2020-04-22",1.5159,1.6415,1.3993,1.507,8230700.0],["2020-04-23",1.6152,1.8408,1.5521,1.6694,11802000.0],["2020-04-24",1.8047,2.0303,1.6333,1.6604,9283400.0],["2020-04-27",1.5791,1.6243,1.4438,1.6062,8066400.0],["2020-04-28",1.6423,1.7416,1.5972,1.7055,5883300.0],["2020-04-29",1.8769,3.3929,1.8047,2.9778,43350900.0],["2020-04-30",3.1312,3.8351,2.5717,3.6546,31273300.0],["2020-05-01",3.6095,3.9614,2.7522,2.9868,23016200.0],["2020-05-04",2.7071,3.2485,2.5537,3.2215,11403200.0],["2020-05-05",3.6275,3.6997,3.1222,3.1944,10061400.0],["2020-05-06",3.2034,3.3027,2.8425,2.9417,6928700.0],["2020-05-07",3.032,3.2936,2.9868,3.1132,5897100.0],["2020-05-08",3.1673,3.2485,3.0229,3.2485,6917700.0],["2020-05-11",3.2124,3.3027,3.032,3.041,7982100.0],["2020-05-12",3.0951,3.2575,3.041,3.1673,5657300.0],["2020-05-13",3.1583,3.1583,2.6981,2.7793,9446200.0],["2020-05-14",2.6981,2.8334,2.4364,2.662,8334200.0],["2020-05-15",2.6349,2.7973,2.6169,2.7342,4173900.0],["2020-05-18",3.0049,3.2756,2.8876,3.2485,8688700.0],["2020-05-19",3.2846,3.3207,3.0049,3.1493,5539700.0],["2020-05-20",3.2485,3.3388,3.1402,3.2666,4626000.0],["2020-05-21",3.2575,3.3839,3.1763,3.3027,5671900.0],["2020-05-22",3.2034,3.4651,3.1493,3.447,4068600.0],["2020-05-26",3.7448,3.8351,3.5644,3.6456,8440300.0],["2020-05-27",3.7358,3.7448,3.4109,3.4831,5243100.0],["2020-05-28",3.4651,3.6907,3.3388,3.3388,6145300.0],["2020-05-29",3.3478,3.3568,3.1583,3.1763,8007700.0],["2020-06-01",3.1763,3.799,3.1493,3.7448,10371600.0],["2020-06-02",3.7719,3.9704,3.6817,3.7629,6736800.0],["2020-06-03",3.8802,3.8982,3.6365,3.799,6169700.0],["2020-06-04",3.7268,4.0155,3.6817,3.7899,5273000.0],["2020-06-05",4.1509,5.1345,4.1419,4.954,12954600.0],["2020-06-08",5.4142,6.2624,5.333,6.2534,12153500.0],["2020-06-09",5.6308,5.73,4.9901,5.4323,7664100.0],["2020-06-10",5.1435,5.1706,4.5299,4.5931,8660300.0],["2020-06-11",3.9524,4.3223,3.7178,3.8892,6365500.0],["2020-06-12",4.3314,4.4036,4.0246,4.178,5902900.0],["2020-06-15",3.7899,4.4757,3.6546,4.3675,5949800.0],["2020-06-16",4.9179,4.9269,4.1419,4.2411,9023000.0],["2020-06-17",4.196,4.2141,3.8351,3.8531,5224200.0],["2020-06-18",3.817,4.178,3.7178,3.8802,5522300.0],["2020-06-19",4.0787,4.1058,3.7178,3.7538,8411100.0],["2020-06-22",3.6636,3.7268,3.438,3.6546,6612300.0],["2020-06-23",3.7538,3.799,3.5734,3.6456,8060200.0],["2020-06-24",3.5192,3.5644,3.2485,3.3027,4485200.0],["2020-06-25",3.1402,3.5373,3.068,3.5373,6464400.0],["2020-06-26",3.429,3.4561,3.1854,3.2124,5958600.0],["2020-06-29",3.1854,3.2936,3.0951,3.2395,3565500.0],["2020-06-30",3.1944,3.4109,3.1402,3.3839,3270200.0],["2020-07-01",3.3929,3.5192,3.2124,3.2756,4602100.0],["2020-07-02",3.4019,3.438,3.2034,3.2936,3504700.0],["2020-07-06",3.3658,3.3929,3.1402,3.2124,4590000.0],["2020-07-07",3.1763,3.2215,3.0861,3.0861,2726200.0],["2020-07-08",3.1041,3.1854,3.0139,3.1312,3833800.0],["2020-07-09",3.1493,3.1673,2.9056,2.9327,4723600.0],["2020-07-10",2.8876,3.1493,2.8425,3.1402,3802700.0],["2020-07-13",3.1763,3.2305,2.9598,2.9778,5788100.0],["2020-07-14",2.9778,3.1763,2.9056,3.1763,3816100.0],["2020-07-15",3.2936,3.447,3.2305,3.3478,4876500.0],["2020-07-16",3.3388,3.429,3.2485,3.3568,3872900.0],["2020-07-17",3.3749,3.4741,3.1041,3.2215,4194600.0],["2020-07-20",3.2215,3.3207,3.1041,3.1132,3482200.0],["2020-07-21",3.2395,3.8441,3.2305,3.6997,10155300.0],["2020-07-22",3.6726,3.6726,3.4019,3.5553,4753800.0],["2020-07-23",3.4922,3.4922,3.3207,3.4109,4749400.0],["2020-07-24",3.3839,3.4922,3.2305,3.3478,4636000.0],["2020-07-27",3.3658,3.3658,3.1763,3.1854,3969600.0],["2020-07-28",3.1763,3.2305,3.1222,3.1312,3401800.0],["2020-07-29",3.1493,3.3297,3.0771,3.3027,3749100.0],["2020-07-30",3.2034,3.2395,3.0771,3.1402,5349800.0],["2020-07-31",3.1493,3.1493,2.2108,2.662,19364900.0],["2020-08-03",2.653,2.68,2.4815,2.4905,5614900.0],["2020-08-04",2.4905,2.6169,2.4274,2.5808,5081600.0],["2020-08-05",2.7071,2.7703,2.6259,2.7342,4198000.0],["2020-08-06",2.7161,2.7342,2.6169,2.6259,3019700.0],["2020-08-07",2.6169,2.7161,2.5627,2.68,2351400.0],["2020-08-10",2.7432,2.9778,2.7161,2.8425,5525000.0],["2020-08-11",3.0139,3.1493,2.7612,2.7973,5312200.0],["2020-08-12",2.9327,2.9688,2.7703,2.8425,3593600.0],["2020-08-13",2.7973,2.8876,2.6981,2.7161,3316000.0],["2020-08-14",2.7071,2.7973,2.68,2.7793,2255000.0],["2020-08-17",2.7793,2.7793,2.5808,2.7342,3462900.0],["2020-08-18",2.6259,2.7071,2.5537,2.5988,3817100.0],["2020-08-19",2.5357,2.6349,2.4905,2.5176,3203600.0],["2020-08-20",2.4815,2.5357,2.3371,2.3552,4712800.0],["2020-08-21",2.3281,2.3552,2.1476,2.1837,4766700.0],["2020-08-24",2.2469,2.3462,2.1567,2.292,3786800.0],["2020-08-25",2.3371,2.4274,2.2559,2.3552,3901200.0],["2020-08-26",2.301,2.4093,2.2108,2.2469,3106600.0],["2020-08-27",2.2559,2.3281,2.1747,2.3101,3728300.0],["2020-08-28",2.3552,2.3822,2.2198,2.3552,3787600.0],["2020-08-31",2.3642,2.3642,2.1837,2.1928,5379700.0],["2020-09-01",2.1928,2.2108,2.0393,2.0754,4595900.0],["2020-09-02",2.0754,2.1025,1.8499,1.8859,7869300.0],["2020-09-03",1.9311,2.0033,1.8769,1.9942,4745400.0],["2020-09-04",1.9942,2.1567,1.9491,2.1476,6893600.0],["2020-09-08",2.0484,2.1206,1.922,2.0303,4635900.0],["2020-09-09",2.0393,2.0393,1.8318,1.895,5873100.0],["2020-09-10",1.904,1.913,1.6333,1.6423,7840200.0],["2020-09-11",1.6513,1.6513,1.507,1.543,5338800.0],["2020-09-14",1.5521,1.6965,1.3626,1.6604,10556400.0],["2020-09-15",1.7235,1.8408,1.6604,1.7145,6432200.0],["2020-09-16",1.7777,1.9581,1.6874,1.904,8246000.0],["2020-09-17",1.8589,1.9491,1.7596,1.913,6246600.0],["2020-09-18",1.922,1.9852,1.8499,1.9311,15169800.0],["2020-09-21",1.8589,1.8859,1.7777,1.7957,5776800.0],["2020-09-22",1.8228,1.904,1.7957,1.8228,3509400.0],["2020-09-23",1.8318,1.904,1.6874,1.6965,4589200.0],["2020-09-24",1.7055,1.8228,1.6423,1.7145,4554100.0],["2020-09-25",1.6874,1.7506,1.516,1.5521,8616400.0],["2020-09-28",1.5882,1.6333,1.525,1.5611,5680400.0],["2020-09-29",1.534,1.5611,1.4077,1.4618,5847800.0],["2020-09-30",1.4618,1.4889,1.4077,1.4348,5956400.0],["2020-10-01",1.3987,1.4257,1.3355,1.3626,5102200.0],["2020-10-02",1.2814,1.4167,1.2723,1.3806,3584300.0],["2020-10-05",1.4438,1.4709,1.3626,1.4077,3759300.0],["2020-10-06",1.4167,1.4799,1.3355,1.3445,5563600.0],["2020-10-07",1.3626,1.4077,1.3175,1.3806,3781900.0],["2020-10-08",1.4077,1.6874,1.3896,1.6694,9456800.0],["2020-10-09",1.6694,1.7235,1.525,1.543,6270700.0],["2020-10-12",1.5521,1.5791,1.4799,1.543,3672200.0],["2020-10-13",1.5521,1.5882,1.4709,1.4799,3337000.0],["2020-10-14",1.4979,1.5972,1.4889,1.4889,4051700.0],["2020-10-15",1.4438,1.4709,1.3987,1.4077,4162500.0],["2020-10-16",1.4077,1.4438,1.3445,1.3716,4496700.0],["2020-10-19",1.3806,1.4167,1.3265,1.3445,3705000.0],["2020-10-20",1.3445,1.3987,1.3355,1.3716,3768400.0],["2020-10-21",1.3716,1.3896,1.3265,1.3355,3358800.0],["2020-10-22",1.3537,1.4627,1.3355,1.4445,4966200.0],["2020-10-23",1.4354,1.5172,1.4264,1.4627,3540600.0],["2020-10-26",1.4264,1.4536,1.3537,1.3809,4096400.0],["2020-10-27",1.3718,1.39,1.3355,1.3809,2868800.0],["2020-10-28",1.3173,1.3446,1.2356,1.2719,3892900.0],["2020-10-29",1.2356,1.4082,1.2174,1.3355,5028300.0],["2020-10-30",1.4264,1.4809,1.3446,1.4627,8104100.0],["2020-11-02",1.4264,1.6626,1.3718,1.6171,6075700.0],["2020-11-03",1.6717,1.7625,1.5535,1.6717,7119600.0],["2020-11-04",1.6353,1.708,1.5535,1.6444,4193900.0],["2020-11-05",1.6535,1.7898,1.6444,1.6898,4234600.0],["2020-11-06",1.6626,1.7443,1.6081,1.6353,2533500.0],["2020-11-09",1.8988,2.1804,1.8988,2.0623,11126300.0],["2020-11-10",2.0896,2.0896,1.8988,2.0623,6837600.0],["2020-11-11",2.0714,2.1895,2.0532,2.1077,4430400.0],["2020-11-12",2.0623,2.135,1.9624,1.9805,3771700.0],["2020-11-13",1.9533,2.1441,1.9351,2.1441,5756600.0],["2020-11-16",2.4893,2.4893,2.3258,2.3712,5754100.0],["2020-11-17",2.3167,2.9526,2.2622,2.889,13160300.0],["2020-11-18",3.0798,3.4887,2.8164,2.8436,19584300.0],["2020-11-19",2.78,3.1434,2.7619,3.1162,9977800.0],["2020-11-20",3.1616,3.3796,3.098,3.2888,9416400.0],["2020-11-23",3.4705,3.7885,3.4251,3.734,12628600.0],["2020-11-24",4.1246,4.2791,3.8611,4.1791,11051000.0],["2020-11-25",4.1791,4.3427,3.8066,4.2518,9875900.0],["2020-11-27",4.2155,4.2609,4.0701,4.1246,3580900.0],["2020-11-30",4.0247,4.1246,3.8339,3.843,6853900.0],["2020-12-01",3.952,4.0429,3.5523,3.743,8670700.0],["2020-12-02",3.6159,4.1337,3.5795,3.8248,11552300.0],["2020-12-03",3.9429,4.0792,3.7703,3.9702,7408100.0],["2020-12-04",4.0701,4.5334,4.0701,4.4244,10609200.0],["2020-12-07",4.3427,4.5698,4.2246,4.3608,6549100.0],["2020-12-08",4.3427,4.8333,4.3427,4.8242,9696100.0],["2020-12-09",4.9968,5.5146,4.8514,5.0604,14269900.0],["2020-12-10",5.1512,5.9235,5.0604,5.8689,12740100.0],["2020-12-11",6.0416,6.1324,5.66,6.0597,10452100.0],["2020-12-14",6.3505,6.4413,5.3238,5.4329,13814600.0],["2020-12-15",5.5419,5.5782,5.1785,5.342,6807300.0],["2020-12-16",5.3784,5.4965,5.1967,5.2966,5588200.0],["2020-12-17",5.3329,5.4601,5.1876,5.4238,4426200.0],["2020-12-18",5.3693,5.6055,5.233,5.2512,10777200.0],["2020-12-21",4.6515,5.0785,4.597,5.0604,7190400.0],["2020-12-22",5.0513,5.1694,4.8605,4.9059,3530500.0],["2020-12-23",5.015,5.551,4.9968,5.451,5531700.0],["2020-12-24",5.4783,5.5146,5.2421,5.4692,2642900.0],["2020-12-28",5.4965,5.6418,5.2148,5.3148,3858500.0],["2020-12-29",5.3784,5.4329,5.124,5.2693,3011100.0],["2020-12-30",5.2784,5.6146,5.1876,5.5601,4341800.0],["2020-12-31",5.4783,5.66,5.4056,5.5601,3784000.0],["2021-01-04",5.6055,5.8054,5.3511,5.7781,7679000.0],["2021-01-05",5.9235,7.0318,5.878,6.941,13615500.0],["2021-01-06",6.9137,7.368,6.6593,7.1681,8288500.0],["2021-01-07",7.368,8.013,7.3407,7.7314,6888800.0],["2021-01-08",7.9676,7.9858,7.5679,7.6496,4999800.0],["2021-01-11",7.4407,8.6671,7.3771,8.3946,7847000.0],["2021-01-12",8.6944,9.4394,8.549,9.4212,6257900.0],["2021-01-13",9.4485,9.4485,8.3855,8.5309,7091700.0],["2021-01-14",8.5309,8.7489,8.0312,8.0675,5953600.0],["2021-01-15",7.795,7.9949,7.4679,7.6769,5467800.0],["2021-01-19",7.8313,8.2038,7.7132,7.9676,4527100.0],["2021-01-20",8.1675,8.1766,7.5588,7.8677,3655700.0],["2021-01-21",7.8404,8.013,7.3226,7.5043,4282000.0],["2021-01-22",7.2953,8.1947,7.05,8.1039,4297800.0],["2021-01-25",8.013,8.54,7.7768,8.1402,4789600.0],["2021-01-26",8.2038,8.4491,7.6405,7.686,3853800.0],["2021-01-27",7.3407,8.1402,7.3316,7.5224,4646400.0],["2021-01-28",7.695,7.8586,7.268,7.686,3721900.0],["2021-01-29",7.586,8.122,7.4316,7.6224,3836800.0],["2021-02-01",7.7405,8.113,7.5224,7.9858,2991800.0],["2021-02-02",8.3946,8.6671,8.222,8.2674,3538200.0],["2021-02-03",8.7035,9.394,8.6671,9.3122,6191600.0],["2021-02-04",9.4485,9.9391,9.1032,9.6211,4493800.0],["2021-02-05",9.9209,10.4296,9.7483,10.257,4213300.0],["2021-02-08",10.4478,10.9748,10.4478,10.8566,3672700.0],["2021-02-09",10.5932,10.9929,10.0481,10.5205,4287000.0],["2021-02-10",10.6749,11.1292,10.5023,10.9566,3516100.0],["2021-02-11",10.9112,11.3018,10.5023,10.7658,2975400.0],["2021-02-12",10.6659,11.647,10.5387,11.5289,3791300.0],["2021-02-16",12.0831,12.7736,11.9559,12.6646,4383100.0],["2021-02-17",12.7554,13.0643,12.1467,12.7736,3699800.0],["2021-02-18",11.647,12.2285,9.9391,10.0844,6861000.0],["2021-02-19",10.5932,10.7295,10.148,10.2843,3581600.0],["2021-02-22",10.6749,13.0098,10.5387,12.174,8705800.0],["2021-02-23",12.1013,12.2194,10.5023,11.3927,6284200.0],["2021-02-24",11.7197,13.564,11.6198,13.2642,6778900.0],["2021-02-25",13.3187,13.564,12.4011,12.5556,4755600.0],["2021-02-26",12.5556,12.9099,11.6289,12.5919,4984300.0],["2021-03-01",13.1279,13.4641,12.601,12.9553,4031700.0],["2021-03-02",12.819,13.3278,12.5101,12.5556,4295200.0],["2021-03-03",12.8099,14.5179,12.8099,14.1818,5977500.0],["2021-03-04",14.2635,16.1714,14.209,15.5536,8435400.0],["2021-03-05",16.4167,17.5251,15.5173,16.2623,6690800.0],["2021-03-08",16.6347,16.8528,14.5815,14.954,4615900.0],["2021-03-09",14.5543,14.9177,13.5549,14.4998,3530200.0],["2021-03-10",14.5906,15.5173,14.3726,15.49,3280100.0],["2021-03-11",15.6626,16.3077,15.5082,16.1532,2579000.0],["2021-03-12",16.0624,17.3888,15.8443,17.1526,4162200.0],["2021-03-15",17.1435,17.7159,16.7165,17.7068,3383800.0],["2021-03-16",16.98,17.4887,16.4621,16.7983,2780500.0],["2021-03-17",16.7619,17.3797,15.7626,16.98,3350800.0],["2021-03-18",16.8074,16.88,14.2726,14.5543,4870700.0],["2021-03-19",14.745,17.2616,14.3362,16.6802,13155200.0],["2021-03-22",15.4446,15.917,14.9903,15.3992,3790700.0],["2021-03-23",14.4816,15.1448,13.9819,14.2272,4813000.0],["2021-03-24",14.9631,15.3719,14.418,14.8722,4277900.0],["2021-03-25",14.1636,14.9813,13.455,14.8632,5065100.0],["2021-03-26",15.5264,16.4985,15.2084,16.444,4740400.0],["2021-03-29",16.1987,16.4985,15.2175,15.2447,3275800.0],["2021-03-30",14.8904,15.1084,14.1545,14.7178,4109800.0],["2021-03-31",14.7269,15.4173,14.6542,14.8722,4499900.0],["2021-04-01",15.2811,17.3434,15.163,17.198,6002300.0],["2021-04-05",16.7165,16.7528,15.6626,15.6808,3543000.0],["2021-04-06",15.9261,17.3797,15.917,16.0896,3066400.0],["2021-04-07",16.0806,16.3894,15.7989,16.2441,2122800.0],["2021-04-08",15.7262,15.9261,15.0085,15.6172,2973900.0],["2021-04-09",15.6354,16.2713,15.3265,15.6808,2532400.0],["2021-04-12",15.9079,16.0896,14.3544,14.4452,3920600.0],["2021-04-13",14.4634,14.9449,14.1,14.8813,2603500.0],["2021-04-14",15.2266,17.0072,15.1448,16.4712,4261000.0],["2021-04-15",16.3531,16.4621,15.5445,15.8262,2257100.0],["2021-04-16",15.9079,15.9079,14.636,14.6633,3182000.0],["2021-04-19",14.8086,15.8534,14.6996,15.4083,3026100.0],["2021-04-20",15.2356,15.272,13.9365,14.7269,4380000.0],["2021-04-21",14.1091,14.954,14.0364,14.6905,3734400.0],["2021-04-22",14.636,14.7087,14.1087,14.2633,3231000.0],["2021-04-23",14.336,14.7451,13.9815,14.5087,3303300.0],["2021-04-26",14.6269,15.7269,14.4451,15.4451,2500400.0],["2021-04-27",15.4996,15.9814,15.2178,15.6542,2534900.0],["2021-04-28",15.8087,16.7632,15.7269,16.4996,3551200.0],["2021-04-29",16.6905,17.3814,15.9905,16.1814,3122500.0],["2021-04-30",15.2451,15.8451,14.3269,14.3633,6293500.0],["2021-05-03",14.9178,15.1996,14.6542,15.0178,3613000.0],["2021-05-04",14.9996,15.1542,14.3724,14.8996,2499300.0],["2021-05-05",15.1633,16.1269,14.8724,15.736,4147400.0],["2021-05-06",15.5814,15.7723,14.7724,15.436,2695000.0],["2021-05-07",15.1905,16.1905,14.7905,16.1723,5382000.0],["2021-05-10",16.3723,16.7905,15.2542,15.2633,3738600.0],["2021-05-11",14.6542,16.0087,14.3633,15.8632,3101500.0],["2021-05-12",15.9087,16.6178,15.0996,15.236,3337000.0],["2021-05-13",15.0178,15.8996,14.4905,14.7724,3638600.0],["2021-05-14",15.1996,16.1723,15.1814,16.036,3322700.0],["2021-05-17",15.9087,16.6814,15.5632,16.645,3154200.0],["2021-05-18",16.6905,18.4995,16.6359,16.8269,8184700.0],["2021-05-19",15.7632,16.2723,14.8451,15.6178,5279700.0],["2021-05-20",15.4905,15.9087,15.036,15.8269,3060500.0],["2021-05-21",16.2632,16.6541,15.7905,15.8087,2796200.0],["2021-05-24",16.136,16.5632,15.5542,16.4905,2824200.0],["2021-05-25",16.4269,17.1268,15.9087,15.9451,2969800.0],["2021-05-26",16.1632,17.2632,15.9814,17.1723,3255000.0],["2021-05-27",17.3632,18.2632,17.3177,18.0905,5252200.0],["2021-05-28",18.1814,18.2905,17.6177,18.0905,2290100.0],["2021-06-01",18.9632,20.7722,18.6995,20.4449,5570800.0],["2021-06-02",20.5449,22.5267,20.1449,22.054,6219200.0],["2021-06-03",21.4358,22.1722,20.9631,21.5267,3289000.0],["2021-06-04",21.7904,22.154,20.9358,21.5995,1955300.0],["2021-06-07",21.754,22.0449,20.9813,21.0449,2066500.0],["2021-06-08",20.8722,21.4995,20.2268,20.6449,2934500.0],["2021-06-09",20.7358,21.3176,20.1904,20.6177,3558200.0],["2021-06-10",20.4268,20.7722,19.2086,19.5813,3439400.0],["2021-06-11",19.9904,20.2904,19.5995,19.7631,2023200.0],["2021-06-14",19.954,20.5358,19.3086,19.4359,3452900.0],["2021-06-15",19.5359,20.5995,19.5359,20.5995,2193900.0],["2021-06-16",20.2268,20.954,19.9995,20.4358,2371100.0],["2021-06-17",20.2813,20.7086,18.3904,19.1541,3709300.0],["2021-06-18",18.5086,19.3631,18.1632,19.0086,4356300.0],["2021-06-21",19.4268,20.6177,19.2541,20.5904,2582200.0],["2021-06-22",20.454,20.954,19.754,20.9267,2214000.0],["2021-06-23",21.5086,22.954,21.4449,22.0085,3277800.0],["2021-06-24",22.1085,23.9449,21.9176,23.7721,4811400.0],["2021-06-25",24.1358,24.4267,23.4994,24.2267,5344800.0],["2021-06-28",24.2176,24.2267,22.1085,22.2631,3990700.0],["2021-06-29",22.8631,23.5358,21.7267,21.8813,2752900.0],["2021-06-30",22.1085,22.5631,21.9267,22.3903,2373300.0],["2021-07-01",23.5903,24.0721,22.7721,23.1903,3060900.0],["2021-07-02",22.954,23.1812,22.5176,22.7812,2014600.0],["2021-07-06",22.854,22.9176,21.2449,21.7904,2362900.0],["2021-07-07",21.7176,22.3267,20.4177,20.8813,2656700.0],["2021-07-08",19.9995,21.2631,19.4995,20.6268,2846200.0],["2021-07-09",20.8631,21.8631,20.5722,21.4631,1999500.0],["2021-07-12",20.7449,21.3449,20.4995,20.954,1225000.0],["2021-07-13",20.854,21.2631,20.2813,20.554,2448700.0],["2021-07-14",20.7268,20.9995,18.9541,19.1813,3037600.0],["2021-07-15",18.7723,19.445,18.3177,18.5632,2820800.0],["2021-07-16",18.8086,18.9359,17.2268,17.345,3913700.0],["2021-07-19",16.2905,17.045,15.7269,16.4632,4668500.0],["2021-07-20",16.6359,17.445,16.445,16.945,3087400.0],["2021-07-21",17.545,18.5995,17.5268,17.9359,3096300.0],["2021-07-22",17.8541,17.8814,16.7814,17.3087,2670100.0],["2021-07-23",17.5996,17.5996,16.5905,16.9268,1807200.0],["2021-07-26",16.9905,17.9086,16.9905,17.5268,2221700.0],["2021-07-27",17.2268,17.2814,16.0178,16.5541,3000500.0],["2021-07-28",16.7541,17.2814,16.3178,17.0087,2195900.0],["2021-07-29",17.3268,17.5541,16.5359,16.8359,2753500.0],["2021-07-30",17.0178,17.4996,16.4178,16.9996,4243700.0],["2021-08-02",17.0541,18.3359,16.5632,17.0178,3618500.0],["2021-08-03",16.8087,17.6177,16.2269,17.245,3607800.0],["2021-08-04",16.8632,17.1359,15.7541,15.8178,3535900.0],["2021-08-05",16.0723,16.8723,16.0723,16.4632,2877400.0],["2021-08-06",16.7359,17.2087,16.4541,16.9723,2011100.0],["2021-08-09",16.2996,16.6905,15.9996,16.1632,2725200.0],["2021-08-10",16.4087,17.3905,16.2178,17.0541,2426100.0],["2021-08-11",16.845,17.2905,16.3178,17.2723,2042400.0],["2021-08-12",17.1087,17.3723,16.6814,17.245,1838300.0],["2021-08-13",17.1087,17.145,16.2269,16.2814,1829500.0],["2021-08-16",15.736,15.7814,15.0723,15.3723,2762200.0],["2021-08-17",15.1814,15.7451,14.8996,15.0633,1947500.0],["2021-08-18",15.0178,15.3632,14.2633,14.3178,2689500.0],["2021-08-19",13.8542,14.1815,13.4815,13.9087,3936100.0],["2021-08-20",13.7269,14.0451,13.4451,13.8724,2842600.0],["2021-08-23",14.6905,15.1814,14.6087,15.1087,2534500.0],["2021-08-24",15.4632,15.9541,15.3451,15.8178,2658300.0],["2021-08-25",15.8905,16.4632,15.5269,16.1905,2023000.0],["2021-08-26",15.9451,16.2905,15.6905,15.9178,2456900.0],["2021-08-27",16.2723,17.6359,16.2723,17.3087,2638700.0],["2021-08-30",17.7086,17.7177,16.9178,17.1541,1890900.0],["2021-08-31",17.0541,17.6814,16.7905,17.3632,2490800.0],["2021-09-01",17.345,17.5541,16.9268,17.1359,1772100.0],["2021-09-02",17.3814,18.8904,17.3723,18.3086,2558300.0],["2021-09-03",18.1905,18.4723,17.745,17.8996,1684200.0],["2021-09-07",17.6359,18.3723,17.4177,17.7814,1447100.0],["2021-09-08",17.9814,18.3904,17.4723,17.745,2265900.0],["2021-09-09",17.4268,18.3904,17.2814,17.9995,2142400.0],["2021-09-10",18.4632,18.7632,17.9905,18.0268,1745800.0],["2021-09-13",18.3904,19.2177,18.3359,18.8541,2634100.0],["2021-09-14",19.2268,19.5995,18.2086,18.4177,2343900.0],["2021-09-15",19.2995,21.0722,19.2995,20.9267,4173800.0],["2021-09-16",20.6449,20.9631,20.2177,20.554,2595500.0],["2021-09-17",20.8904,21.2177,20.1359,20.3449,5196700.0],["2021-09-20",19.0904,20.0086,18.9359,19.6177,2863300.0],["2021-09-21",20.1449,20.3631,19.0632,19.4995,2315400.0],["2021-09-22",20.0177,20.9177,20.0177,20.6904,2219000.0],["2021-09-23",20.8177,21.8813,20.654,21.6995,1926900.0],["2021-09-24",21.3086,22.1994,21.0631,21.9358,1859200.0],["2021-09-27",22.7176,24.2357,22.6449,23.9812,3689000.0],["2021-09-28",24.4721,24.7994,23.1358,23.2358,4665100.0],["2021-09-29",23.054,24.0903,22.5449,23.9903,2556900.0],["2021-09-30",23.7994,24.4357,23.1267,23.9812,2765800.0],["2021-10-01",24.163,25.6266,24.1539,25.3266,2321300.0],["2021-10-04",25.8721,26.4812,25.2994,26.3084,3580600.0],["2021-10-05",27.0357,27.6266,25.6721,26.7811,3146500.0],["2021-10-06",26.0084,26.7448,25.4448,25.8266,2754300.0],["2021-10-07",25.8721,28.1266,25.563,27.5539,3365600.0],["2021-10-08",27.7811,28.6084,27.3084,27.572,2915900.0],["2021-10-11",28.5811,29.1538,27.7811,27.8448,2054500.0],["2021-10-12",27.7811,28.2175,26.4084,26.7993,2228400.0],["2021-10-13",26.5357,26.8993,25.7812,26.5993,2555600.0],["2021-10-14",27.3629,27.8175,26.2993,26.6993,2012600.0],["2021-10-15",27.2811,27.8538,26.4266,26.4448,2544200.0],["2021-10-18",27.0266,28.9447,26.7902,27.2811,2870700.0],["2021-10-19",27.6084,27.9538,26.6539,27.3539,1901200.0],["2021-10-20",26.6539,28.2357,26.5448,28.0084,1550200.0],["2021-10-21",27.7266,27.9538,26.7539,27.0539,1581400.0],["2021-10-22",27.4449,28.0451,26.5992,28.0087,1747300.0],["2021-10-25",28.6725,30.2549,28.6725,29.6729,2807900.0],["2021-10-26",30.0002,31.2006,29.6183,30.5822,3341700.0],["2021-10-27",30.073,31.2825,29.1727,29.3364,3102100.0],["2021-10-28",29.0181,29.5546,28.3361,29.1818,2354700.0],["2021-10-29",31.046,33.956,29.9275,31.2097,5793700.0],["2021-11-01",32.0099,33.7832,31.9463,33.3194,3319500.0],["2021-11-02",33.1103,34.2379,32.5829,33.1467,2665300.0],["2021-11-03",32.11,33.4286,31.8735,31.9372,2152400.0],["2021-11-04",33.1921,33.9105,31.5644,32.2919,2536100.0],["2021-11-05",32.7011,33.856,32.2737,33.6832,2530100.0],["2021-11-08",34.0197,34.7835,34.0197,34.247,2204600.0],["2021-11-09",33.8378,34.2379,33.0739,33.9833,1867800.0],["2021-11-10",33.3376,33.6013,30.564,31.0187,2527900.0],["2021-11-11",31.4643,32.4465,31.2279,31.8099,1273300.0],["2021-11-12",31.3734,31.6007,30.8369,31.4098,1530100.0],["2021-11-15",31.2097,32.2828,30.2821,31.6007,1691100.0],["2021-11-16",31.5644,31.8008,30.9096,31.2825,1433000.0],["2021-11-17",30.6823,31.4189,29.6092,29.882,2364000.0],["2021-11-18",30.1275,31.2552,29.1818,29.9366,1953700.0],["2021-11-19",28.4907,28.4907,27.0993,27.4631,3397000.0],["2021-11-22",27.5085,28.7453,27.4995,27.645,2870500.0],["2021-11-23",28.2906,29.5819,28.2906,29.0909,3081800.0],["2021-11-24",28.2997,30.4367,28.2997,30.2912,2078500.0],["2021-11-26",27.3449,27.6995,25.0351,26.0717,3082200.0],["2021-11-29",28.2088,28.2542,26.5992,27.4631,2830700.0],["2021-11-30",26.1263,26.6901,25.126,26.3718,3142000.0],["2021-12-01",27.6722,27.8359,24.6895,24.7168,3694800.0],["2021-12-02",24.3712,26.0717,23.2981,25.6171,3625800.0],["2021-12-03",26.5628,27.0175,24.7259,25.5352,2506000.0],["2021-12-06",26.2809,27.2085,25.1624,26.7174,2386200.0],["2021-12-07",27.4176,29.0818,27.4176,28.6726,2834700.0],["2021-12-08",28.8271,29.4728,28.2906,29.0454,2754400.0],["2021-12-09",28.6998,28.9454,28.1178,28.6816,2171700.0],["2021-12-10",29.9366,30.2549,28.3361,29.7911,4693600.0],["2021-12-13",29.0545,29.2,26.9629,27.4449,3041800.0],["2021-12-14",26.872,27.554,26.3082,26.5719,2704700.0],["2021-12-15",26.2809,27.354,24.7168,26.9538,3911100.0],["2021-12-16",27.7268,28.0815,25.1896,25.226,3579200.0],["2021-12-17",24.735,25.8444,24.4894,24.6077,12270400.0],["2021-12-20",23.571,24.8896,22.9435,24.7895,3722200.0],["2021-12-21",25.3715,26.4719,25.0987,26.3536,2729100.0],["2021-12-22",26.199,27.1266,25.6443,26.5082,1813700.0],["2021-12-23",26.8265,27.0084,26.1263,26.3718,1294700.0],["2021-12-27",26.3446,28.4452,26.1354,28.3634,1655400.0],["2021-12-28",28.3088,28.9545,27.5631,27.6722,1547900.0],["2021-12-29",27.5358,28.227,27.2812,27.9723,1413500.0],["2021-12-30",27.936,28.2906,26.8629,26.9356,1007200.0],["2021-12-31",26.8083,27.1084,26.4991,26.8083,968200.0],["2022-01-03",26.8174,28.8271,26.7538,28.7817,1965500.0],["2022-01-04",29.0181,31.3188,29.0181,31.046,1949900.0],["2022-01-05",31.8281,32.1282,29.9184,30.0275,2077100.0],["2022-01-06",31.2006,32.4828,30.6004,31.3188,2390900.0],["2022-01-07",31.3188,31.5735,29.4091,29.7911,2387700.0],["2022-01-10",29.9366,30.0548,27.4722,28.9635,3115000.0],["2022-01-11",29.2091,31.4189,28.6089,31.1824,2442900.0],["2022-01-12",31.5098,32.0918,30.9642,31.6644,2300500.0],["2022-01-13",31.3734,32.4555,31.1097,31.5916,2103600.0],["2022-01-14",31.5098,33.3649,31.5098,33.3194,1889900.0],["2022-01-18",34.147,34.5107,31.1188,31.6098,2983000.0],["2022-01-19",32.1736,32.3646,29.9639,30.6277,1706100.0],["2022-01-20",30.1185,32.1645,29.6365,29.982,2143200.0],["2022-01-21",29.3273,30.4004,28.2542,28.518,2326900.0],["2022-01-24",27.2812,29.782,26.29,29.6365,1954600.0],["2022-01-25",29.2182,31.437,28.1906,31.0369,2190400.0],["2022-01-26",31.7189,32.3282,30.1366,30.855,2649200.0],["2022-01-27",31.7735,32.5738,29.3546,29.9639,2451000.0],["2022-01-28",30.7096,31.237,29.1818,30.6095,2338500.0],["2022-01-31",30.4913,30.6095,29.1909,29.8365,1972400.0],["2022-02-01",29.4455,32.3919,29.0272,31.8463,2581900.0],["2022-02-02",32.0463,32.2373,30.7004,32.0918,1865100.0],["2022-02-03",31.3643,32.2282,30.555,31.8463,1876500.0],["2022-02-04",32.2737,34.7653,32.0736,33.0921,2787800.0],["2022-02-07",32.7556,33.0012,31.5007,31.8463,1766400.0],["2022-02-08",31.6007,31.9372,30.0639,30.4004,2120500.0],["2022-02-09",30.4004,31.7462,30.3458,31.6553,1979400.0],["2022-02-10",31.1915,33.4649,31.1915,31.919,2329600.0],["2022-02-11",32.3646,34.4016,32.1736,33.8651,2845300.0],["2022-02-14",33.5104,33.6377,31.8281,32.3191,3201000.0],["2022-02-15",30.8823,31.8008,30.0366,31.4461,2338100.0],["2022-02-16",32.1009,32.983,31.1915,31.528,2203900.0],["2022-02-17",31.5735,33.3649,31.5553,32.019,2678100.0],["2022-02-18",31.1097,32.019,30.6459,31.146,2054200.0],["2022-02-22",32.692,32.9193,30.0457,30.8005,2412800.0],["2022-02-23",31.2825,32.2737,30.8823,31.237,2951100.0],["2022-02-24",32.2828,32.7647,30.1003,31.6371,4674600.0],["2022-02-25",30.0366,30.564,28.6725,29.6183,5663200.0],["2022-02-28",29.7092,32.3646,29.6183,32.2919,3413300.0],["2022-03-01",33.1921,34.9836,32.8284,34.1197,3446600.0],["2022-03-02",35.2564,36.1658,34.4471,34.9199,3377700.0],["2022-03-03",34.4653,34.8654,33.4559,34.6108,2257500.0],["2022-03-04",34.9018,36.575,34.8108,36.2749,3397600.0],["2022-03-07",36.6023,38.5392,35.5383,37.1206,4821700.0],["2022-03-08",38.0937,39.7305,34.7563,36.284,4240800.0],["2022-03-09",34.5198,36.0021,33.8469,35.4565,4981100.0],["2022-03-10",36.0021,36.5932,34.8381,36.3931,2518400.0],["2022-03-11",35.7475,36.2294,34.3652,34.5744,2507600.0],["2022-03-14",33.5832,33.7923,30.9733,32.7829,3245600.0],["2022-03-15",31.0551,33.9196,30.5641,33.6105,3506100.0],["2022-03-16",33.2194,33.7287,31.8372,32.6192,3090500.0],["2022-03-17",34.247,35.4019,33.8651,35.1291,2407300.0],["2022-03-18",35.6474,35.6656,34.3925,35.2291,4268100.0],["2022-03-21",36.3022,37.1024,35.3564,36.0567,2223900.0],["2022-03-22",35.7111,36.0021,34.5198,35.2382,1684600.0],["2022-03-23",36.2567,36.7478,35.6565,36.2204,1335500.0],["2022-03-24",36.0658,36.5204,35.5656,36.2022,1327300.0],["2022-03-25",35.9112,38.6393,35.9112,38.6302,2230100.0],["2022-03-28",37.6117,37.8481,36.5023,37.6844,2059600.0],["2022-03-29",36.3749,37.3207,34.9381,37.3116,2306700.0],["2022-03-30",38.1482,38.6666,36.7296,36.9206,1273100.0],["2022-03-31",36.3749,37.1115,35.3019,35.4201,1784600.0],["2022-04-01",35.5929,37.3116,35.311,37.2934,1606000.0],["2022-04-04",38.0482,38.4029,36.8296,36.966,1692500.0],["2022-04-05",37.3571,37.7845,35.3292,35.3473,1483600.0],["2022-04-06",36.0749,36.2204,34.4107,35.0564,1579900.0],["2022-04-07",35.6838,37.2298,34.9381,36.4932,2569800.0],["2022-04-08",36.6296,37.3025,36.3749,36.7569,1513300.0],["2022-04-11",35.993,36.0203,34.7472,35.4747,2366900.0],["2022-04-12",36.4386,38.2573,36.4386,37.2934,2257200.0],["2022-04-13",38.0027,39.2758,37.3389,38.2301,2186900.0],["2022-04-14",38.0937,38.5211,37.5662,37.6026,1134100.0],["2022-04-18",38.1118,38.4483,36.966,37.1388,1578400.0],["2022-04-19",36.8205,37.2298,36.1931,36.4568,1696200.0],["2022-04-20",36.9115,37.3116,36.3386,36.6478,2705600.0],["2022-04-21",37.0571,37.3936,34.2828,34.5193,2543300.0],["2022-04-22",34.4283,34.7831,32.2362,32.4454,2449300.0],["2022-04-25",31.3721,32.309,29.5893,32.118,2923300.0],["2022-04-26",32.0998,32.6273,31.1174,31.1447,1999400.0],["2022-04-27",31.1811,32.0543,30.3624,31.745,2078200.0],["2022-04-28",31.7814,33.1549,30.7626,32.6819,1684500.0],["2022-04-29",32.7456,34.301,32.2089,32.3181,3303300.0],["2022-05-02",31.5904,31.7359,29.5984,31.4539,3256500.0],["2022-05-03",31.7541,34.3374,31.6268,34.2191,2260600.0],["2022-05-04",35.1651,36.202,33.9189,36.1838,3291300.0],["2022-05-05",36.2021,36.6296,33.8553,34.4192,2343100.0],["2022-05-06",35.1014,35.8291,33.9281,35.4107,1933900.0],["2022-05-09",34.1918,34.1918,30.5625,30.7536,3537800.0],["2022-05-10",31.4903,33.164,29.944,31.554,2967100.0],["2022-05-11",32.2908,33.3823,30.7717,30.9355,1709300.0],["2022-05-12",30.508,30.9446,29.2163,30.1441,2392400.0],["2022-05-13",31.1447,32.4909,31.1447,32.1089,2076000.0],["2022-05-16",32.5455,33.8462,32.4818,33.0276,1363900.0],["2022-05-17",33.737,34.683,33.2731,34.6194,1776200.0],["2022-05-18",34.8922,34.9377,32.2362,33.3641,2413500.0],["2022-05-19",32.5636,35.0196,32.3817,34.1554,2734200.0],["2022-05-20",34.4101,35.2015,33.1094,34.1646,2626200.0],["2022-05-23",34.3738,36.8115,33.8917,36.7114,2546700.0],["2022-05-24",36.0838,37.1935,35.5289,36.5477,1613000.0],["2022-05-25",36.4567,39.513,36.3658,39.4129,3120800.0],["2022-05-26",39.704,42.5693,39.6949,42.2145,2992100.0],["2022-05-27",41.9416,45.2435,41.5323,45.2253,2638100.0],["2022-05-31",46.144,48.1724,43.3515,43.9063,5397500.0],["2022-06-01",44.7523,45.7528,43.6335,44.6977,2332800.0],["2022-06-02",43.7881,45.2071,43.4243,44.2338,2138400.0],["2022-06-03",44.2702,46.0985,43.8609,45.6801,2119800.0],["2022-06-06",46.1349,48.2088,45.5982,47.663,2862800.0],["2022-06-07",47.4265,49.5095,46.8898,49.4458,2165400.0],["2022-06-08",49.8551,50.0007,47.4447,47.9268,2372600.0],["2022-06-09",47.4902,48.4271,46.7261,47.099,1640800.0],["2022-06-10",46.3896,47.6539,44.825,45.9893,1388200.0],["2022-06-13",43.7062,45.0433,41.7506,43.8336,2188800.0],["2022-06-14",45.2071,46.1622,42.8512,44.2793,2037000.0],["2022-06-15",44.3521,45.0252,42.7148,43.588,2247100.0],["2022-06-16",41.9689,42.8239,38.9308,39.3856,2888200.0],["2022-06-17",39.2947,39.5585,35.4653,36.1202,4620900.0],["2022-06-21",37.2845,37.8939,36.1566,36.7842,2436600.0],["2022-06-22",33.7552,34.8831,32.8547,33.1003,2571800.0],["2022-06-23",33.6006,33.8098,31.7177,32.6091,3010200.0],["2022-06-24",33.2095,33.7279,31.2993,32.3272,8356800.0],["2022-06-27",33.0912,34.3283,32.4818,33.737,3178800.0],["2022-06-28",34.8285,35.4744,33.5278,35.1105,2461700.0],["2022-06-29",35.7291,36.1748,32.5091,32.6546,1898600.0],["2022-06-30",31.2902,32.4181,30.7081,31.0992,2105400.0],["2022-07-01",31.4176,31.7268,29.7075,30.9991,1753800.0],["2022-07-05",29.8894,29.9804,27.9156,28.4887,2413400.0],["2022-07-06",28.0248,28.7706,26.624,27.6154,3656600.0],["2022-07-07",28.8798,30.6171,28.5614,30.1987,2602600.0],["2022-07-08",30.4807,31.1811,29.562,30.1896,2344000.0],["2022-07-11",29.7621,30.4443,29.1072,30.2533,1569500.0],["2022-07-12",28.7433,29.4346,27.7064,29.089,2332900.0],["2022-07-13",28.6069,30.3442,28.6069,29.2982,1788800.0],["2022-07-14",28.0611,29.0526,27.5154,28.9525,1609700.0],["2022-07-15",29.8258,29.9531,28.6888,29.1799,1620300.0],["2022-07-18",30.1896,31.272,29.9349,30.2533,1317100.0],["2022-07-19",29.8622,31.9815,29.8258,31.8906,1495600.0],["2022-07-20",31.5722,33.3095,31.2629,33.2731,1258000.0],["2022-07-21",31.9997,32.4545,30.8536,32.3908,1451400.0],["2022-07-22",32.3726,32.9275,31.1174,31.5995,1627900.0],["2022-07-25",32.3908,34.0645,31.836,33.3914,1985600.0],["2022-07-26",33.919,34.2373,32.6637,33.1276,1434600.0],["2022-07-27",33.5824,35.629,33.2368,35.3743,1509100.0],["2022-07-28",36.011,36.7205,34.2282,35.82,1723400.0],["2022-07-29",36.8024,38.1941,36.6841,37.5483,1644300.0],["2022-08-01",36.3658,36.5841,35.056,36.1475,1671600.0],["2022-08-02",36.1384,36.3931,35.1378,35.8018,2110000.0],["2022-08-03",36.1384,36.1384,33.3186,33.8644,1851100.0],["2022-08-04",33.9099,34.7649,32.218,33.6552,3802500.0],["2022-08-05",33.0821,35.4107,32.9548,34.6557,1663600.0],["2022-08-08",34.2191,34.7831,33.6006,33.9735,1486600.0],["2022-08-09",34.7194,35.438,33.8189,34.1827,1325900.0],["2022-08-10",34.1191,35.2379,33.0639,34.9377,1408600.0],["2022-08-11",36.011,37.812,35.9474,37.6119,1607100.0],["2022-08-12",37.3936,38.7034,36.8388,38.3669,1335900.0],["2022-08-15",36.4749,37.7757,35.1105,37.2572,1891200.0],["2022-08-16",37.5665,38.4761,35.911,36.7569,1322200.0],["2022-08-17",36.766,37.7939,36.193,37.5392,1212200.0],["2022-08-18",38.3942,39.9041,38.2032,39.7404,1258300.0],["2022-08-19",39.231,39.9132,38.4397,38.6671,1182000.0],["2022-08-22",38.1759,39.5403,36.8024,39.4038,1436600.0],["2022-08-23",40.5681,42.7421,40.2862,41.0775,2258000.0],["2022-08-24",41.3868,42.0599,41.0593,41.8507,1264300.0],["2022-08-25",42.3419,42.6693,41.2958,42.0781,1161800.0],["2022-08-26",41.8052,42.6329,40.7955,41.2048,915600.0],["2022-08-29",40.9138,42.924,40.559,42.0781,1408200.0],["2022-08-30",41.0411,41.223,38.9581,40.1315,1369700.0],["2022-08-31",38.8854,40.8865,38.376,40.086,1964000.0],["2022-09-01",39.3038,39.3856,37.5028,38.3396,1273200.0],["2022-09-02",39.8677,40.2498,38.9581,39.3493,746800.0],["2022-09-06",39.6858,40.0678,38.567,38.7307,825100.0],["2022-09-07",38.1213,39.2492,37.0298,38.9672,2004600.0],["2022-09-08",39.2401,40.3134,39.2401,39.8041,1328400.0],["2022-09-09",40.7592,42.1508,40.6591,41.787,1619500.0],["2022-09-12",42.7421,43.1969,41.8507,42.3146,1257000.0],["2022-09-13",41.3959,42.4692,40.5317,40.7228,1505700.0],["2022-09-14",41.5869,43.4879,41.4231,42.6602,1322200.0],["2022-09-15",41.314,42.3419,40.559,40.6045,1235000.0],["2022-09-16",40.1588,40.3407,37.9849,39.3856,2234900.0],["2022-09-19",37.7575,39.2856,37.521,38.7216,1080900.0],["2022-09-20",38.5033,38.6944,37.3118,38.3214,1100200.0],["2022-09-21",39.4584,39.7768,37.1844,37.2663,1315100.0],["2022-09-22",38.185,38.5215,36.0747,36.1657,1741100.0],["2022-09-23",33.8826,34.0099,32.127,32.691,2715200.0],["2022-09-26",32.2089,32.5818,30.699,30.799,2327500.0],["2022-09-27",31.6359,32.2908,30.5262,31.0719,2572200.0],["2022-09-28",31.4085,34.0008,30.7354,33.828,2549000.0],["2022-09-29",33.3095,34.4283,32.5,34.3647,2188300.0],["2022-09-30",33.737,34.6648,33.4369,34.21,1504000.0],["2022-10-03",36.1111,38.2214,36.0929,37.6574,2104900.0],["2022-10-04",39.04,39.7859,38.0485,39.4311,1769800.0],["2022-10-05",39.4038,40.932,38.7125,40.5408,1438300.0],["2022-10-06",39.986,41.6596,39.8223,41.3231,1642100.0],["2022-10-07",41.0684,42.7239,40.5772,40.9956,1603800.0],["2022-10-10",40.9956,41.7233,39.5039,40.0406,1349400.0],["2022-10-11",38.9218,40.3407,38.6762,39.7495,1645500.0],["2022-10-12",39.2219,40.4135,38.5488,39.7586,1302900.0],["2022-10-13",38.9763,41.3868,38.5761,40.9956,2030400.0],["2022-10-14",40.4863,41.3595,39.322,39.5585,2347100.0],["2022-10-17",37.4118,37.8666,35.529,37.5574,4740300.0],["2022-10-18",37.7393,39.1583,37.4755,38.4215,2012800.0],["2022-10-19",38.1941,39.5949,38.0212,39.3675,1687600.0],["2022-10-20",39.9678,41.0138,38.6216,38.9763,1717500.0],["2022-10-21",39.2492,40.5408,38.1486,40.4772,1440800.0],["2022-10-24",40.5045,41.2621,39.6284,39.9934,1217700.0],["2022-10-25",40.0938,40.5045,39.4002,40.0117,952600.0],["2022-10-26",40.4042,41.9009,40.4042,41.0522,1071000.0],["2022-10-27",41.9375,42.7862,40.5502,40.6323,1551000.0],["2022-10-28",41.2164,41.5267,39.5462,40.8787,1882800.0],["2022-10-31",40.4042,41.8553,40.0756,41.0522,2603700.0],["2022-11-01",42.1656,42.3482,41.1891,41.8827,1781200.0],["2022-11-02",41.6728,42.12,40.1212,40.322,1638300.0],["2022-11-03",39.8383,41.5267,39.6192,40.897,1801500.0],["2022-11-04",42.4303,44.2374,40.4498,42.0652,2611600.0],["2022-11-07",42.4303,44.3104,41.8918,44.1552,1592100.0],["2022-11-08",44.0001,44.1644,42.3482,43.8815,2020100.0],["2022-11-09",42.8958,42.8958,39.2177,39.2816,1585200.0],["2022-11-10",40.2855,40.97,39.3455,40.6323,2292100.0],["2022-11-11",41.8553,43.6989,41.4629,42.6767,1425700.0],["2022-11-14",42.412,43.5072,42.0105,42.0196,1020800.0],["2022-11-15",42.4942,43.8906,41.8188,43.4616,1108200.0],["2022-11-16",42.6037,43.0601,41.3442,41.7732,1638000.0],["2022-11-17",41.0704,41.2438,40.0756,41.2164,977500.0],["2022-11-18",39.9296,40.678,38.6883,40.5228,1115700.0],["2022-11-21",39.4002,39.6101,37.2828,38.9986,1738300.0],["2022-11-22",39.8748,40.8149,39.3181,40.7145,1229500.0],["2022-11-23",39.7105,40.2399,39.2085,39.9204,719400.0],["2022-11-25",40.3311,40.6141,39.8474,39.8839,335300.0],["2022-11-28",38.1042,39.0534,37.9673,38.4602,1000300.0],["2022-11-29",39.2633,39.8292,38.1498,38.6609,1947900.0],["2022-11-30",39.5919,39.9934,37.9217,39.3454,1988100.0],["2022-12-01",39.7105,40.0665,37.9308,37.9947,1293600.0],["2022-12-02",37.657,38.7705,37.3102,37.5201,1850800.0],["2022-12-05",38.4967,39.1355,35.4209,35.7586,2238100.0],["2022-12-06",35.4027,35.9959,34.3714,34.919,1524700.0],["2022-12-07",35.0833,35.4392,33.4313,33.4496,1946200.0],["2022-12-08",34.0884,34.6725,32.1444,32.2905,1894700.0],["2022-12-09",32.5278,32.7103,31.5786,31.6425,2270000.0],["2022-12-12",32.0623,32.902,31.4873,32.7468,1903600.0],["2022-12-13",33.7142,34.0611,32.8016,33.2944,2485700.0],["2022-12-14",33.55,33.915,32.327,32.5734,1760700.0],["2022-12-15",32.1262,32.9476,31.6425,32.4,1195200.0],["2022-12-16",31.3595,31.7611,30.602,31.2135,4238000.0],["2022-12-19",31.6516,31.7976,30.8028,31.2135,1492600.0],["2022-12-20",31.1314,31.6333,30.6933,30.9123,1184300.0],["2022-12-21",31.8341,32.2448,31.1679,32.1901,1271700.0],["2022-12-22",32.0897,32.0988,30.0362,30.9945,1581700.0],["2022-12-23",31.5512,32.2631,31.2591,32.254,1064600.0],["2022-12-27",32.5186,32.5186,32.0075,32.4274,1106800.0],["2022-12-28",32.3087,32.3087,30.1913,30.3465,1124000.0],["2022-12-29",30.1274,31.825,29.9814,31.679,1364600.0],["2022-12-30",31.3048,31.8615,31.1953,31.7885,1256400.0],["2023-01-03",31.4873,31.4873,28.8497,29.1874,1444600.0],["2023-01-04",27.8366,28.1834,27.0882,27.4168,3671400.0],["2023-01-05",27.2981,27.6267,26.8144,27.1338,1912000.0],["2023-01-06",27.6084,27.8275,27.0335,27.143,1942500.0],["2023-01-09",28.2108,28.6945,27.8184,28.0009,2305900.0],["2023-01-10",28.4025,28.5759,27.5172,28.4846,1434600.0],["2023-01-11",28.9866,29.2513,28.5211,29.1144,1989700.0],["2023-01-12",29.4886,30.6203,29.2878,30.1822,1430000.0],["2023-01-13",29.9631,30.3465,29.5524,30.1822,1018600.0],["2023-01-17",30.5929,30.8028,30.1731,30.5746,1020100.0],["2023-01-18",30.9123,31.5877,30.0088,30.2734,2155400.0],["2023-01-19",30.0717,30.8694,29.1916,30.6677,2137400.0],["2023-01-20",30.8969,30.9336,30.0901,30.4843,1524800.0],["2023-01-23",30.7685,31.4195,30.5027,31.1903,1126300.0],["2023-01-24",30.851,31.1719,30.0076,30.2459,1294800.0],["2023-01-25",30.0076,30.2276,29.3291,30.1726,1012900.0],["2023-01-26",30.5302,30.9427,29.8059,30.8327,1105800.0],["2023-01-27",31.0986,31.3095,30.3835,30.3926,1400800.0],["2023-01-30",29.9159,30.1359,29.2649,29.32,1042600.0],["2023-01-31",29.2374,30.1909,28.8799,30.1359,1190200.0],["2023-02-01",29.76,30.2276,28.3481,29.76,1600700.0],["2023-02-02",29.8701,30.4935,28.9441,29.4758,1448400.0],["2023-02-03",29.6408,30.4385,29.2374,29.4575,1583100.0],["2023-02-06",29.3475,29.7325,28.2748,28.7882,1080000.0],["2023-02-07",28.9991,30.301,28.559,30.2459,1263800.0],["2023-02-08",30.2551,30.6035,29.43,29.8242,1093800.0],["2023-02-09",29.9251,30.0351,28.9532,28.9899,955000.0],["2023-02-10",29.6133,30.6035,29.5033,30.5577,1286900.0],["2023-02-13",30.2093,30.5118,29.7325,30.3193,812600.0],["2023-02-14",29.7967,30.9061,29.4575,30.6494,2523200.0],["2023-02-15",30.0259,30.0259,28.9899,29.9342,1700700.0],["2023-02-16",29.705,30.2826,28.8707,28.8799,2559900.0],["2023-02-17",28.3298,28.4215,27.1654,27.7522,3211200.0],["2023-02-21",27.468,27.853,26.8537,27.0737,1799500.0],["2023-02-22",26.8262,27.0004,25.5977,26.597,3355500.0],["2023-02-23",27.0279,27.7614,25.7719,26.9087,3768400.0],["2023-02-24",26.5512,27.6147,26.0652,27.3671,2021300.0],["2023-02-27",27.4405,27.9539,27.0921,27.3488,1912800.0],["2023-02-28",27.7155,27.8347,27.0462,27.0554,2497000.0],["2023-03-01",26.6337,28.0731,26.597,27.9722,2253200.0],["2023-03-02",27.8714,28.6507,27.3855,28.4031,1433900.0],["2023-03-03",28.1464,29.5492,27.853,29.2466,1949700.0],["2023-03-06",28.8249,29.1549,28.4673,28.7149,1944900.0],["2023-03-07",28.4856,28.6507,27.9539,28.1006,1747500.0],["2023-03-08",27.7889,28.1098,26.6887,27.0921,1892500.0],["2023-03-09",27.5322,27.9447,26.4411,26.4778,2301200.0],["2023-03-10",26.3403,26.9637,25.8727,26.3953,2585400.0],["2023-03-13",25.4143,26.652,24.8734,26.1111,3038200.0],["2023-03-14",26.3311,27.2296,25.7627,26.2761,2366200.0],["2023-03-15",24.8642,25.3043,22.9756,23.5165,3532200.0],["2023-03-16",22.9389,24.6533,22.7922,24.6442,2409600.0],["2023-03-17",24.635,24.7175,23.1681,23.2139,5433100.0],["2023-03-20",23.3606,24.525,23.2139,24.1491,2516400.0],["2023-03-21",24.8825,25.2493,24.4333,24.9559,2004800.0],["2023-03-22",24.9651,25.1759,24.1216,24.1399,1940800.0],["2023-03-23",24.3691,24.7909,23.2781,23.4065,1765800.0],["2023-03-24",22.728,24.1307,22.6088,24.0941,1590900.0],["2023-03-27",24.5525,25.6527,23.9382,25.4143,1790000.0],["2023-03-28",25.2034,25.671,25.0842,25.2584,1728300.0],["2023-03-29",25.9461,26.0377,25.1117,25.451,1146200.0],["2023-03-30",25.8452,25.9277,25.3134,25.6893,1373200.0],["2023-03-31",25.8635,26.1386,25.6802,25.8177,1459500.0],["2023-04-03",27.4405,28.5407,27.1654,28.3206,2579300.0],["2023-04-04",28.5682,28.5957,26.9087,27.4771,1625200.0],["2023-04-05",27.3488,27.7155,26.7804,27.3946,1131200.0],["2023-04-06",27.2388,27.4405,26.8079,27.1563,1027100.0],["2023-04-10",27.0279,27.9631,27.0279,27.3855,1630300.0],["2023-04-11",27.6697,27.6972,26.872,27.3763,2245200.0],["2023-04-12",27.3855,27.7797,27.0829,27.3671,1629300.0],["2023-04-13",27.2663,28.6048,27.1838,28.3848,2091100.0],["2023-04-14",28.4215,28.669,28.0547,28.3665,1242800.0],["2023-04-17",28.3665,28.3665,27.4496,27.4588,1427900.0],["2023-04-18",27.358,27.4496,26.7529,27.0279,1163500.0],["2023-04-19",26.3495,26.6428,25.9827,26.6337,1774700.0],["2023-04-20",25.8964,26.1544,25.3527,25.7766,1710000.0],["2023-04-21",25.7582,25.8503,25.1038,25.1499,1421600.0],["2023-04-24",25.1499,26.3111,25.0486,26.1637,1512700.0],["2023-04-25",25.5462,25.8964,25.0209,25.067,1503800.0],["2023-04-26",24.8827,25.1131,23.9795,24.1546,1938300.0],["2023-04-27",24.1823,24.9564,23.9795,24.7444,2184300.0],["2023-04-28",24.7629,26.2374,24.2376,25.878,2560500.0],["2023-05-01",25.3066,26.136,25.1038,25.8411,2408800.0],["2023-05-02",25.3988,25.4448,23.8597,24.3205,2175300.0],["2023-05-03",23.786,24.2836,23.5187,23.6846,3025000.0],["2023-05-04",23.7215,24.1454,23.2238,23.3068,2594500.0],["2023-05-05",24.4034,24.9195,24.3666,24.8089,1926500.0],["2023-05-08",25.5278,25.5278,24.1915,24.3389,2270200.0],["2023-05-09",23.9427,24.4772,23.7215,24.0532,1742700.0],["2023-05-10",24.2652,24.2652,23.0764,23.915,2614700.0],["2023-05-11",23.4542,23.998,23.2238,23.9611,1730300.0],["2023-05-12",24.256,24.4034,23.3805,23.7676,1527500.0],["2023-05-15",23.9334,24.6154,23.8321,24.4587,1063700.0],["2023-05-16",24.2376,24.5325,23.6477,23.6662,1056800.0],["2023-05-17",23.9979,24.5693,23.4726,24.4772,1280900.0],["2023-05-18",24.2007,24.8366,23.8228,24.7721,916700.0],["2023-05-19",25.1223,25.1684,24.5048,24.597,1329800.0],["2023-05-22",24.7168,26.2005,24.7168,25.9425,2703700.0],["2023-05-23",26.1268,26.6705,25.9241,25.9886,1658600.0],["2023-05-24",26.1821,27.1037,25.9701,26.5139,1550300.0],["2023-05-25",26.1729,26.2466,24.938,25.2974,2214100.0],["2023-05-26",25.3711,25.5001,24.9564,25.3619,1301700.0],["2023-05-30",24.7444,24.8827,24.0348,24.514,1268700.0],["2023-05-31",23.915,24.3666,23.8136,24.2283,1783500.0],["2023-06-01",24.3482,25.1038,24.173,24.7352,1260200.0],["2023-06-02",25.2974,26.2005,25.1407,25.9978,1421600.0],["2023-06-05",26.6797,26.9378,24.9933,25.0578,1903300.0],["2023-06-06",24.7352,26.136,24.4495,25.9609,1495900.0],["2023-06-07",26.219,27.5092,26.2005,27.2603,1616600.0],["2023-06-08",27.3249,27.5552,26.6705,27.2235,1662600.0],["2023-06-09",27.0484,27.2327,26.5323,26.7627,1241600.0],["2023-06-12",26.1729,26.6982,25.6107,25.8964,1593800.0],["2023-06-13",26.4125,27.2327,26.219,26.6152,1618500.0],["2023-06-14",26.9747,27.1405,25.7029,26.1729,2017300.0],["2023-06-15",26.2097,27.0023,26.136,26.477,1658500.0],["2023-06-16",26.7627,26.7627,26.1084,26.6521,2906200.0],["2023-06-20",26.1729,26.348,25.2237,25.795,1574200.0],["2023-06-21",26.2097,27.9976,26.0531,27.4262,2851300.0],["2023-06-22",27.0945,27.205,26.2005,26.3295,1419100.0],["2023-06-23",25.8042,27.076,25.7858,26.8088,7518800.0],["2023-06-26",26.8641,28.0713,26.8641,27.8041,2106300.0],["2023-06-27",27.629,28.3478,27.3249,28.0806,2020700.0],["2023-06-28",27.9147,28.3939,27.546,28.3386,1380900.0],["2023-06-29",28.3662,29.0113,28.0253,28.8547,1768700.0],["2023-06-30",28.9745,29.3892,28.486,29.1496,1915500.0],["2023-07-03",29.1957,29.6196,29.0574,29.509,947300.0],["2023-07-05",29.6933,29.721,29.0943,29.0943,1336000.0],["2023-07-06",28.7994,29.0298,27.1958,27.8133,1254000.0],["2023-07-07",27.7027,29.8592,27.7027,29.6565,1779000.0],["2023-07-10",29.5919,29.9514,29.4076,29.8408,1683400.0],["2023-07-11",30.2463,30.9559,29.8039,30.6702,1628200.0],["2023-07-12",31.1033,31.2877,30.6794,30.7716,1452700.0],["2023-07-13",30.8269,31.8498,30.4767,31.5365,1366700.0],["2023-07-14",31.1678,31.2324,29.8316,29.8868,1334800.0],["2023-07-17",29.8316,30.3384,29.6841,30.0988,994600.0],["2023-07-18",30.4582,32.412,30.3845,31.8037,2378600.0],["2023-07-19",32.0157,32.4857,31.7392,32.0341,1568300.0],["2023-07-20",32.4414,32.4414,31.4788,32.0341,1356400.0],["2023-07-21",32.0989,32.2192,31.3955,31.7379,1011700.0],["2023-07-24",31.9231,32.4044,31.7009,31.9971,1805100.0],["2023-07-25",32.0341,33.043,31.8305,32.5247,1331300.0],["2023-07-26",32.0712,32.8024,31.9786,32.571,1188000.0],["2023-07-27",33.0615,33.2004,31.9323,32.0897,1418700.0],["2023-07-28",32.3951,33.2559,31.9786,33.1633,1223400.0],["2023-07-31",33.5891,33.765,33.2466,33.5891,1524900.0],["2023-08-01",33.2003,33.5521,32.4506,33.404,1272300.0],["2023-08-02",33.0708,33.2837,32.4044,32.969,1676200.0],["2023-08-03",33.1726,35.07,32.8209,34.5239,2243200.0],["2023-08-04",35.033,35.866,34.709,35.4773,1593300.0],["2023-08-07",35.3569,35.9493,34.9867,35.9401,1451300.0],["2023-08-08",34.8016,36.2362,34.4962,36.0048,1831500.0],["2023-08-09",36.3288,37.3932,36.0789,36.8379,2079500.0],["2023-08-10",36.5139,36.8471,36.0049,36.2548,1473200.0],["2023-08-11",36.1437,36.9489,36.1437,36.7916,1163200.0],["2023-08-14",36.5139,36.7731,36.0882,36.625,990800.0],["2023-08-15",36.1437,36.4028,35.7827,36.1067,1348300.0],["2023-08-16",36.8286,37.5506,36.3473,36.5139,1637600.0],["2023-08-17",37.2544,37.7264,37.0415,37.3099,1668200.0],["2023-08-18",36.8286,37.6431,36.7083,37.5783,1814500.0],["2023-08-21",37.8467,38.5039,37.7079,38.2725,1794400.0],["2023-08-22",38.3003,38.5779,37.2729,37.2821,1519400.0],["2023-08-23",37.023,37.5968,36.3566,37.532,1164500.0],["2023-08-24",37.1155,37.6986,36.8934,36.8934,1038000.0],["2023-08-25",37.3469,38.2262,36.8749,37.8005,1478500.0],["2023-08-28",38.0041,38.3373,37.7449,38.0041,905000.0],["2023-08-29",38.3188,38.3465,37.5783,38.0226,937500.0],["2023-08-30",38.3651,38.9945,38.1522,38.8464,1506900.0],["2023-08-31",38.8834,39.411,38.5965,39.1611,1447900.0],["2023-09-01",39.6886,40.0959,39.411,39.7349,1231800.0],["2023-09-05",39.7256,39.9663,39.1055,39.1333,1770400.0],["2023-09-06",38.9759,39.6609,38.8926,39.3092,890200.0],["2023-09-07",39.3277,39.5405,38.6983,38.9574,1464100.0],["2023-09-08",39.0592,39.1796,38.4113,38.5317,2212600.0],["2023-09-11",38.6705,38.7538,36.6342,37.2544,2210600.0],["2023-09-12",38.0041,38.3558,37.5691,38.3003,1177900.0],["2023-09-13",38.2262,38.254,36.9304,37.532,1729800.0],["2023-09-14",38.1244,38.3651,37.2451,37.3469,1349900.0],["2023-09-15",36.8379,37.1988,36.1437,36.6435,8015000.0],["2023-09-18",37.2821,37.3284,36.1714,36.5139,1553700.0],["2023-09-19",37.0507,37.1988,36.19,36.3658,1445700.0],["2023-09-20",36.0974,36.5417,35.0885,35.1255,1406200.0],["2023-09-21",35.3477,35.5698,34.5887,34.8201,1168700.0],["2023-09-22",35.3569,35.4032,34.2925,34.4314,1343000.0],["2023-09-25",34.4591,35.5791,34.4591,35.4217,741100.0],["2023-09-26",34.9589,35.9771,34.9497,35.8568,1127300.0],["2023-09-27",36.4399,37.9208,36.3566,37.6339,1294700.0],["2023-09-28",37.5413,38.1429,36.8841,37.0785,2182700.0],["2023-09-29",37.1526,37.3562,36.6157,36.699,1349300.0],["2023-10-02",36.8101,36.9027,34.709,35.0423,2183200.0],["2023-10-03",34.7923,35.3292,34.5795,35.2551,1060100.0],["2023-10-04",34.5795,34.6998,32.9782,33.7279,1627800.0],["2023-10-05",33.3577,33.9963,33.1541,33.6909,1253200.0],["2023-10-06",34.0241,35.2644,33.5058,34.6813,1301800.0],["2023-10-09",36.0419,36.9582,35.6068,36.699,1400400.0],["2023-10-10",36.699,36.9489,36.3195,36.3288,1223400.0],["2023-10-11",35.9123,36.6528,35.5236,36.4584,1393400.0],["2023-10-12",36.9304,37.1526,36.4214,37.1155,1296100.0],["2023-10-13",37.9393,39.1148,37.8653,38.8556,2022600.0],["2023-10-16",39.2721,39.4757,38.4391,39.013,1965300.0],["2023-10-17",38.8464,39.7719,38.6427,38.9389,1382500.0],["2023-10-18",39.3184,39.6146,38.8741,39.0407,1486900.0],["2023-10-19",38.7353,40.4754,38.6242,40.2717,2564900.0],["2023-10-20",40.1144,40.281,39.3647,39.6609,1781700.0],["2023-10-23",39.15,39.5587,38.4162,38.8435,1764600.0],["2023-10-24",39.2708,39.2708,38.2119,38.5927,1393000.0],["2023-10-25",38.6484,39.3636,38.1655,38.7506,2442600.0],["2023-10-26",38.0819,38.2676,36.9115,37.636,2080600.0],["2023-10-27",37.8682,37.8775,36.5493,37.6546,1579500.0],["2023-10-30",37.5153,38.0261,36.2985,36.9858,1585300.0],["2023-10-31",36.9951,37.6918,36.7258,37.4503,1041900.0],["2023-11-01",37.6453,38.0168,36.6143,36.7536,1207200.0],["2023-11-02",36.7908,38.2862,36.475,38.2026,1740500.0],["2023-11-03",38.1004,38.6577,37.0509,37.5896,2779100.0],["2023-11-06",37.636,37.7661,36.1871,36.2149,1788700.0],["2023-11-07",35.4997,35.509,34.478,34.8867,1877000.0],["2023-11-08",34.5059,35.0725,33.7721,33.7814,2216800.0],["2023-11-09",34.1065,34.3851,33.6699,33.6978,1333100.0],["2023-11-10",34.0786,34.5895,33.7721,34.1436,1351400.0],["2023-11-13",34.2737,34.9889,34.0322,34.9889,1407100.0],["2023-11-14",35.2118,35.7505,34.9424,35.6205,1190500.0],["2023-11-15",35.2489,35.9084,35.1932,35.2025,1203600.0],["2023-11-16",34.5709,34.8031,32.9547,33.8371,1302800.0],["2023-11-17",34.3573,35.2861,34.3573,35.2118,1750900.0],["2023-11-20",35.639,36.0199,35.1932,35.314,1084400.0],["2023-11-21",34.7845,35.2954,34.3108,35.0632,1288100.0],["2023-11-22",33.8185,35.1189,33.4284,34.9889,1283600.0],["2023-11-24",34.8867,35.6669,34.8867,35.3418,439100.0],["2023-11-27",34.8867,35.1189,34.5152,34.6266,983700.0],["2023-11-28",34.9238,35.2025,34.5059,34.6731,881600.0],["2023-11-29",34.9517,35.1375,34.4687,34.6452,1115300.0],["2023-11-30",35.1746,36.2985,34.2179,34.7845,1613000.0],["2023-12-01",34.6359,35.8805,34.5895,35.2118,1012300.0],["2023-12-04",34.7195,35.0074,34.3573,34.6452,1189300.0],["2023-12-05",34.7938,34.9146,33.5863,33.5956,1096300.0],["2023-12-06",33.0848,33.6142,32.4439,32.4718,1496200.0],["2023-12-07",32.8154,33.0012,32.1931,32.3696,2752000.0],["2023-12-08",32.6575,33.2705,32.5925,33.0383,1235100.0],["2023-12-11",32.8154,33.5863,32.7225,33.0848,1234100.0],["2023-12-12",32.416,32.4346,31.7008,31.9888,1193700.0],["2023-12-13",32.1838,33.1684,31.738,33.1126,1530900.0],["2023-12-14",33.7164,34.9982,33.7071,34.8031,1802500.0],["2023-12-15",35.1189,35.2304,34.2365,35.1839,3678700.0],["2023-12-18",36.187,36.4471,35.5276,35.6298,1253200.0],["2023-12-19",35.4812,36.0384,35.3325,35.9641,1039300.0],["2023-12-20",36.2335,36.3728,35.1746,35.2025,1059300.0],["2023-12-21",35.3604,35.8248,35.2025,35.7691,744500.0],["2023-12-22",36.0292,36.3264,35.6669,35.862,750400.0],["2023-12-26",36.2985,37.023,36.1499,36.9673,857800.0],["2023-12-27",37.0137,37.2924,36.7443,37.1252,1057700.0],["2023-12-28",36.8465,37.1716,36.2428,36.2892,1082500.0],["2023-12-29",36.5586,36.5772,35.8713,35.9641,868400.0],["2024-01-02",36.4843,37.0602,35.927,36.1778,912000.0],["2024-01-03",36.0849,36.7443,35.7134,36.5493,1109800.0],["2024-01-04",36.7722,36.9858,35.5369,35.5462,1253600.0],["2024-01-05",35.8248,36.0013,35.091,35.5276,1042700.0],["2024-01-08",34.2551,35.4811,34.0508,35.4719,1744900.0],["2024-01-09",35.5369,35.5647,34.4409,35.3511,1552600.0],["2024-01-10",35.4068,35.4068,34.1994,34.6731,1463300.0],["2024-01-11",34.7752,34.8588,34.1529,34.3108,1164200.0],["2024-01-12",35.0167,35.2025,34.2551,34.6824,1639300.0],["2024-01-16",34.2087,34.4687,33.0198,33.0291,1799500.0],["2024-01-17",32.481,33.1777,32.286,33.1312,1136700.0],["2024-01-18",33.3459,33.6073,32.9539,33.3459,1722700.0],["2024-01-19",33.3459,33.4113,32.5991,33.3086,1247600.0],["2024-01-22",33.2432,33.9807,32.9912,33.5046,1025700.0],["2024-01-23",33.4766,33.8967,33.2152,33.5887,1181900.0],["2024-01-24",33.9154,34.4382,33.682,34.1768,1053800.0],["2024-01-25",34.5969,34.9796,33.9061,34.8769,1094700.0],["2024-01-26",34.8116,35.0356,34.1114,34.7182,1239800.0],["2024-01-29",34.7182,35.0543,33.9807,34.9983,995400.0],["2024-01-30",34.5502,35.8198,34.5129,35.7638,1298000.0],["2024-01-31",35.9598,35.9692,34.6062,34.6155,1247200.0],["2024-02-01",34.8489,35.3344,33.6167,34.1021,1649200.0],["2024-02-02",34.0648,34.1208,33.3459,33.3833,1137000.0],["2024-02-05",33.0752,33.6447,32.5804,33.3459,1242000.0],["2024-02-06",33.5513,34.2421,33.3926,34.0274,922000.0],["2024-02-07",34.0461,34.2701,33.71,34.0274,669100.0],["2024-02-08",34.0181,34.9049,34.0181,34.5129,1082600.0],["2024-02-09",34.4942,34.8489,34.2981,34.4475,813800.0],["2024-02-12",34.6902,35.8291,34.6902,35.5211,1477300.0],["2024-02-13",35.325,35.5024,34.5595,34.9049,1210200.0],["2024-02-14",35.213,35.6611,34.6809,35.045,874900.0],["2024-02-15",35.2037,36.8747,35.157,36.576,1314100.0],["2024-02-16",36.744,37.3415,36.1839,36.9027,996400.0],["2024-02-20",36.6507,36.772,36.0812,36.2212,1170300.0],["2024-02-21",36.5666,37.5655,36.5106,36.8747,1691100.0],["2024-02-22",37.7616,38.7418,37.0707,38.5924,4105000.0],["2024-02-23",37.9949,38.9285,37.6215,38.6671,1981900.0],["2024-02-26",38.4897,38.8165,37.9576,38.7044,1562600.0],["2024-02-27",39.0965,40.0301,38.7698,39.9927,1698200.0],["2024-02-28",39.9087,40.4782,39.722,40.2634,1572600.0],["2024-02-29",40.7022,41.0009,40.1514,40.8609,2024600.0],["2024-03-01",41.309,42.1865,41.1036,41.5424,1644300.0],["2024-03-04",41.7291,41.9811,40.3195,40.3288,1545600.0],["2024-03-05",40.1981,41.2063,40.0861,40.7209,1515400.0],["2024-03-06",41.505,41.8224,41.0009,41.477,2393700.0],["2024-03-07",41.4957,42.1585,41.2997,41.4677,1374200.0],["2024-03-08",41.6731,42.3452,41.5611,42.0745,1364700.0],["2024-03-11",41.5704,42.3546,41.2156,42.3452,1454000.0],["2024-03-12",42.3079,42.8493,41.7011,42.6813,1700000.0],["2024-03-13",42.9427,43.8576,42.8867,43.7082,1918200.0],["2024-03-14",43.8669,43.9042,43.2694,43.5588,1932200.0],["2024-03-15",43.4655,44.0443,42.84,43.6802,11085500.0],["2024-03-18",43.6802,43.7829,42.896,43.5495,2012000.0],["2024-03-19",43.4468,44.7071,43.4468,44.6044,1159300.0],["2024-03-20",44.3337,45.2765,44.1003,45.0151,1460400.0],["2024-03-21",45.2579,45.7059,44.9871,45.5846,1409800.0],["2024-03-22",45.6499,45.958,45.3886,45.4632,1604100.0],["2024-03-25",45.6966,46.5461,45.6966,46.3501,1377500.0],["2024-03-26",46.3688,46.6115,45.4166,45.4446,1208900.0],["2024-03-27",45.3792,45.7993,45.1365,45.79,1038900.0],["2024-03-28",46.1167,46.5835,45.7526,46.5368,1653100.0],["2024-04-01",46.6768,47.3583,45.9393,47.2183,1696300.0],["2024-04-02",47.4143,47.9464,46.8169,47.4517,1673700.0],["2024-04-03",47.5544,48.5532,47.5357,48.5439,1613000.0],["2024-04-04",48.5626,49.1227,48.1332,48.5812,1678300.0],["2024-04-05",48.9827,49.7202,48.3852,49.2534,1907800.0],["2024-04-08",49.4028,49.6268,48.4972,48.5532,1271200.0],["2024-04-09",49.1227,49.1414,48.0958,48.3012,1817200.0],["2024-04-10",48.1425,48.9733,47.9278,48.9267,1810700.0],["2024-04-11",49.0013,49.048,48.0491,48.2639,1210900.0],["2024-04-12",49.048,49.3187,47.0876,47.3583,2006400.0],["2024-04-15",47.461,47.7597,46.7515,47.0689,1640500.0],["2024-04-16",46.6955,47.209,46.0794,46.9476,1350600.0],["2024-04-17",46.9382,47.1529,45.5659,46.014,1375900.0],["2024-04-18",46.2295,46.445,44.7679,45.0115,1300700.0],["2024-04-19",44.8241,45.8079,44.8241,45.0583,1456300.0],["2024-04-22",45.2457,46.3607,44.5992,45.7704,1096300.0],["2024-04-23",45.4987,46.9978,45.1614,46.6699,1623400.0],["2024-04-24",46.52,47.0353,46.1827,46.8573,1321800.0],["2024-04-25",46.8573,47.3726,46.2764,47.2602,1073600.0],["2024-04-26",47.2789,47.6912,46.8667,47.635,1122400.0],["2024-04-29",47.5413,48.244,47.4195,47.635,1382900.0],["2024-04-30",47.3632,47.6818,45.4144,45.4331,2177900.0],["2024-05-01",45.405,45.405,43.6623,44.1495,1229200.0],["2024-05-02",44.5243,45.049,44.1495,44.7304,1289900.0],["2024-05-03",45.6486,47.1009,44.974,46.9697,3341000.0],["2024-05-06",47.3351,48.2534,47.129,47.5225,1941500.0],["2024-05-07",47.4663,48.6656,47.382,47.9348,1660200.0],["2024-05-08",47.4569,48.2159,47.1759,47.4382,1513200.0],["2024-05-09",47.4382,48.169,47.1384,47.7193,1062600.0],["2024-05-10",47.9442,47.991,46.0421,46.0609,1164500.0],["2024-05-13",46.445,46.5575,45.405,45.8641,1770500.0],["2024-05-14",45.9297,46.4263,45.6111,46.3982,1299800.0],["2024-05-15",46.2483,46.4731,45.0583,45.7236,1220700.0],["2024-05-16",45.7142,46.1171,45.3394,45.3956,1786400.0],["2024-05-17",45.7329,46.0421,45.3582,45.8641,1072400.0],["2024-05-20",45.9297,46.3982,45.8547,46.342,1188100.0],["2024-05-21",46.0047,47.2227,46.0047,46.4731,1487900.0],["2024-05-22",46.0421,46.0515,44.4493,45.3207,2058000.0],["2024-05-23",45.7892,46.1827,44.6835,45.0209,1401600.0],["2024-05-24",45.3863,45.7048,44.9272,45.0302,1328800.0],["2024-05-28",45.3113,46.1171,45.1614,45.8641,1071000.0],["2024-05-29",45.583,46.3045,45.3113,45.7517,1176300.0],["2024-05-30",45.836,46.5294,45.7517,46.1452,971200.0],["2024-05-31",46.4263,47.3351,46.2202,47.2508,1272300.0],["2024-06-03",47.5225,47.5694,44.3181,44.5243,1652100.0],["2024-06-04",43.7934,44.0089,43.0907,43.5873,1196000.0],["2024-06-05",43.8309,44.0277,43.4374,43.8122,1218900.0],["2024-06-06",43.7747,44.5243,43.7747,44.365,1336000.0],["2024-06-07",44.0652,44.6086,43.5592,44.0558,818600.0],["2024-06-10",43.9808,45.3488,43.8497,45.2176,988100.0],["2024-06-11",44.9553,45.5455,44.365,45.3863,1149700.0],["2024-06-12",46.4638,46.8854,45.7985,45.8173,2169400.0],["2024-06-13",45.7142,45.8173,43.9059,44.2244,1738000.0],["2024-06-14",44.2244,44.4118,42.641,42.9314,1535800.0],["2024-06-17",43.1001,43.3624,42.4255,43.3531,1632300.0],["2024-06-18",43.6248,44.7772,43.3812,44.5243,1670400.0],["2024-06-20",44.5055,45.3956,44.2807,45.2082,1664200.0],["2024-06-21",45.2926,45.5174,44.9834,45.0958,11390000.0],["2024-06-24",45.3863,47.0353,45.3113,46.7074,1176800.0],["2024-06-25",46.5106,46.6699,45.8266,46.2764,1100900.0],["2024-06-26",46.1452,46.1452,44.8241,45.3675,1498100.0],["2024-06-27",42.0226,42.3974,39.9332,40.6171,8754800.0],["2024-06-28",41.6946,41.9195,40.2424,40.5047,6082200.0],["2024-07-01",40.6171,41.1887,40.2892,40.9076,2975100.0],["2024-07-02",41.273,41.9289,40.917,41.5541,3524000.0],["2024-07-03",41.9383,42.7347,41.5916,42.463,936100.0],["2024-07-05",42.3037,42.3037,40.7671,40.8795,1729100.0],["2024-07-08",40.8795,41.7321,40.8795,41.4604,1528100.0],["2024-07-09",40.917,41.6478,40.6265,40.7015,1533800.0],["2024-07-10",40.8514,41.4042,40.8045,41.1325,1090100.0],["2024-07-11",41.7602,42.6222,41.4136,42.2943,1465600.0],["2024-07-12",42.7347,42.9408,41.9383,42.1069,1515600.0],["2024-07-15",42.7815,43.6904,42.1163,43.2406,1957800.0],["2024-07-16",43.25,44.1495,42.997,43.8309,1756500.0],["2024-07-17",44.112,44.899,43.606,43.8684,1485000.0],["2024-07-18",43.8122,45.4331,43.4093,44.2807,2145300.0],["2024-07-19",44.2901,44.5346,43.4154,43.8762,1150200.0],["2024-07-22",43.8762,44.149,42.8887,43.6411,2161500.0],["2024-07-23",43.453,43.453,42.2585,42.3055,2302500.0],["2024-07-24",42.71,43.0956,41.8541,41.8541,1841900.0],["2024-07-25",41.807,43.1802,41.4308,42.8886,2129200.0],["2024-07-26",43.3777,43.5847,42.5971,43.1802,1869400.0],["2024-07-29",43.4906,43.8104,41.9575,42.7194,1597300.0],["2024-07-30",42.6535,43.3589,42.3337,42.7852,1482100.0],["2024-07-31",43.801,44.3935,43.4248,43.453,1690000.0],["2024-08-01",43.3777,44.0079,40.8195,41.5061,1591200.0],["2024-08-02",40.2363,40.3304,37.9508,38.4681,2567700.0],["2024-08-05",37.0103,37.3865,35.8816,36.4648,2665400.0],["2024-08-06",36.3143,37.2078,36.0227,36.587,1730400.0],["2024-08-07",37.6687,38.0731,36.4742,36.6623,2775300.0],["2024-08-08",41.6189,41.713,37.5746,40.669,5534500.0],["2024-08-09",40.067,41.0452,39.7378,40.5467,1979800.0],["2024-08-12",40.9417,41.9763,40.8665,41.7036,1584000.0],["2024-08-13",41.5061,42.3055,41.1298,42.2397,2098300.0],["2024-08-14",42.6065,42.6723,41.9575,42.2867,1525700.0],["2024-08-15",42.6817,43.9797,42.4278,43.9421,1693400.0],["2024-08-16",43.3307,43.5752,42.5407,42.7005,1327700.0],["2024-08-19",42.8134,43.5564,42.5218,42.7288,1573500.0],["2024-08-20",42.3996,42.4466,41.2051,41.5343,1297500.0],["2024-08-21",42.108,42.2585,41.3085,41.7694,1234800.0],["2024-08-22",41.6565,42.1644,41.459,41.6659,979100.0],["2024-08-23",42.0986,43.2272,41.9293,43.0862,1262700.0],["2024-08-26",44.1019,44.8544,43.8198,44.1584,1365000.0],["2024-08-27",43.801,43.9044,42.9545,43.4154,940200.0],["2024-08-28",42.9357,43.3589,42.6253,43.3307,921700.0],["2024-08-29",43.6599,44.3747,42.9639,44.1678,1179900.0],["2024-08-30",43.4248,43.453,42.2021,42.9169,1477800.0],["2024-09-03",42.3431,42.3431,40.321,40.3398,1567200.0],["2024-09-04",40.4715,40.5655,39.2488,39.277,1917900.0],["2024-09-05",39.7378,39.7567,38.8349,38.976,1321900.0],["2024-09-06",38.929,39.2394,37.537,37.7439,1261000.0],["2024-09-09",37.3865,37.6781,37.0103,37.2078,1923400.0],["2024-09-10",37.1702,37.4523,36.0039,36.5494,1724200.0],["2024-09-11",36.7845,36.888,35.543,36.7563,1591600.0],["2024-09-12",36.6152,37.1702,35.9569,36.4742,1470500.0],["2024-09-13",37.0949,37.4617,36.7281,36.8316,1236600.0],["2024-09-16",37.2548,37.6216,36.6999,37.4523,1194400.0],["2024-09-17",37.5276,38.4963,37.4805,38.0919,1437600.0],["2024-09-18",37.9602,39.2299,37.8285,38.5151,1769300.0],["2024-09-19",39.5027,39.6908,38.976,39.023,1321300.0],["2024-09-20",38.6468,39.7002,38.233,39.0606,8041800.0],["2024-09-23",38.9478,40.1799,38.8914,39.5968,2465400.0],["2024-09-24",40.3398,40.4432,39.719,39.973,1635400.0],["2024-09-25",39.7661,39.8413,38.4117,38.6186,1983900.0],["2024-09-26",37.537,37.7721,35.6089,35.8064,3249300.0],["2024-09-27",36.8316,37.5276,36.3049,37.4429,2491000.0],["2024-09-30",37.0855,38.1295,36.6905,37.5934,1327800.0],["2024-10-01",37.0855,38.8914,36.7469,38.8725,1750100.0],["2024-10-02",40.0012,40.1329,38.8631,39.4369,1487200.0],["2024-10-03",39.6344,41.5531,39.324,41.4778,1650900.0],["2024-10-04",42.1268,43.0768,41.8541,42.3996,1858800.0],["2024-10-07",42.5501,43.4059,42.3337,43.105,1605500.0],["2024-10-08",42.1832,42.1832,40.9982,41.5343,1804800.0],["2024-10-09",40.9511,41.9387,40.6784,41.7224,1077000.0],["2024-10-10",41.7976,42.6347,41.5061,42.2209,1458000.0],["2024-10-11",41.9011,43.6223,41.9011,42.8416,1540000.0],["2024-10-14",42.2397,42.5312,41.6565,41.9669,763100.0],["2024-10-15",40.5655,40.7818,39.8789,39.9071,1895000.0],["2024-10-16",40.2175,40.6784,40.067,40.1517,2420000.0],["2024-10-17",40.2363,41.0264,39.8977,40.9323,1099000.0],["2024-10-18",40.8665,40.8665,39.8789,40.3022,1723600.0],["2024-10-21",40.8571,40.9793,39.5685,39.6344,1925000.0],["2024-10-22",40.2081,40.4809,39.6814,39.8131,1146300.0],["2024-10-23",39.5591,39.8789,38.9196,39.4839,1061300.0],["2024-10-24",39.7661,40.2457,39.3992,40.1705,899600.0],["2024-10-25",40.6524,41.1438,40.2839,41.0871,1436300.0],["2024-10-28",39.046,39.8209,39.046,39.6508,1161000.0],["2024-10-29",39.5563,40.0193,39.2728,39.509,1300500.0],["2024-10-30",39.8681,40.4729,39.5374,40.161,1373800.0],["2024-10-31",40.4162,40.8887,39.6224,39.6602,1608600.0],["2024-11-01",41.0021,41.0588,37.5151,38.0632,3384700.0],["2024-11-04",38.4601,39.4334,38.2428,38.6869,1828500.0],["2024-11-05",38.6491,39.2633,38.5073,38.8381,1675400.0],["2024-11-06",40.0098,42.051,39.8964,41.6352,2027000.0],["2024-11-07",41.6163,41.9281,40.6713,40.8981,1345700.0],["2024-11-08",40.643,40.9926,40.1705,40.9832,1064500.0],["2024-11-11",41.0115,41.6446,40.6146,41.5974,902100.0],["2024-11-12",41.7675,42.3817,40.917,41.021,891600.0],["2024-11-13",41.2383,41.7297,40.2933,41.3139,741700.0],["2024-11-14",41.947,42.3628,41.2761,41.8336,1153900.0],["2024-11-15",42.0132,42.4668,40.7658,40.9454,842200.0],["2024-11-18",41.4745,42.5613,41.4745,42.1455,893000.0],["2024-11-19",41.8147,41.9848,41.0399,41.4745,635200.0],["2024-11-20",41.6068,42.4384,41.5785,42.2967,1370600.0],["2024-11-21",42.9676,43.5535,42.7125,42.9581,1060400.0],["2024-11-22",42.703,43.8653,42.5329,43.4968,1014700.0],["2024-11-25",43.6196,43.8559,42.5235,42.6557,1220800.0],["2024-11-26",42.5046,42.9676,41.9848,42.1738,1011900.0],["2024-11-27",42.2022,43.2416,42.2022,42.3628,703800.0],["2024-11-29",42.7786,42.9676,42.2683,42.703,646000.0],["2024-12-02",42.6841,42.9203,40.9454,41.8053,1334000.0],["2024-12-03",42.3912,42.5707,41.4934,42.0604,1029800.0],["2024-12-04",42.1455,42.1455,39.3767,39.6224,1246200.0],["2024-12-05",39.4618,40.2744,39.4429,39.509,1831800.0],["2024-12-06",39.3484,39.3484,37.2033,37.9687,1543900.0],["2024-12-09",38.8286,39.3011,38.3562,38.4507,1431800.0],["2024-12-10",38.8948,38.9798,37.9687,38.1672,1494700.0],["2024-12-11",38.5168,39.0932,38.016,38.942,1043500.0],["2024-12-12",38.8948,38.942,37.9687,38.3562,791700.0],["2024-12-13",38.3845,38.3845,37.5718,38.205,857000.0],["2024-12-16",38.0821,38.0821,37.0805,37.2222,1086900.0],["2024-12-17",36.7025,36.9104,35.8142,36.7308,1382900.0],["2024-12-18",37.2033,37.4112,35.0393,35.1055,1305200.0],["2024-12-19",36.0788,36.1449,34.6802,34.7464,1466200.0],["2024-12-20",34.3873,35.4173,34.1416,34.5763,4155600.0],["2024-12-23",34.633,35.2094,34.2834,35.1055,1275100.0],["2024-12-24",35.1527,35.6158,34.6235,35.474,438300.0],["2024-12-26",35.3417,35.7575,34.9543,35.6063,992800.0],["2024-12-27",35.6252,36.0788,35.3984,35.7386,1068500.0],["2024-12-30",36.0032,36.7875,35.6346,36.3528,1053900.0],["2024-12-31",36.5513,36.986,36.2961,36.6269,1290500.0],["2025-01-02",37.3828,38.1199,37.2316,37.9498,789700.0],["2025-01-03",38.1955,38.6113,37.9593,38.3467,883200.0],["2025-01-06",38.8948,39.6035,38.3467,38.6113,1319000.0],["2025-01-07",38.6963,40.3406,38.668,40.3311,2089400.0],["2025-01-08",39.8209,40.454,39.6319,40.3028,1740100.0],["2025-01-10",41.5974,42.051,40.8981,40.9643,1984600.0],["2025-01-13",41.2383,42.2778,40.9076,41.3139,1371300.0],["2025-01-14",41.106,41.8053,40.832,41.5029,1893100.0],["2025-01-15",41.947,42.4762,41.6352,42.2305,1472500.0],["2025-01-16",41.862,42.3156,41.5974,41.6919,1182600.0],["2025-01-17",41.5974,41.8998,40.3878,40.832,2351400.0],["2025-01-21",40.5579,40.6902,39.5279,39.5752,1410700.0],["2025-01-22",39.3578,39.972,39.1027,39.4807,1551800.0],["2025-01-23",40.0949,40.1988,38.4506,38.9515,1700200.0],["2025-01-24",38.9325,39.1794,37.9734,38.0684,1308700.0],["2025-01-27",38.0209,38.828,37.3752,37.6885,1464200.0],["2025-01-28",37.8405,38.4577,37.1188,37.6791,1210200.0],["2025-01-29",37.3657,38.1823,37.2707,38.0304,1259000.0],["2025-01-30",38.2773,38.4102,37.3277,37.6126,1172300.0],["2025-01-31",37.3942,37.5746,35.9318,36.0458,1283400.0],["2025-02-03",35.8749,36.1313,34.7354,35.495,1526600.0],["2025-02-04",34.8968,36.4541,34.8113,36.3402,1060200.0],["2025-02-05",36.1787,36.3307,35.552,35.9413,1040900.0],["2025-02-06",36.1502,36.3686,35.0582,35.3621,1309300.0],["2025-02-07",35.5995,35.9793,35.2766,35.495,1228300.0],["2025-02-10",35.9888,37.5651,35.9793,37.4227,1676000.0],["2025-02-11",37.6411,39.2079,37.6411,38.5622,1634800.0],["2025-02-12",38.0874,38.828,36.9099,36.9479,1869700.0],["2025-02-13",36.9099,37.4322,36.4826,37.0049,1373600.0],["2025-02-14",37.2612,37.9734,36.2072,36.5776,1693600.0],["2025-02-18",36.8909,37.2612,36.2737,36.6725,1688000.0],["2025-02-19",36.625,37.4132,36.0268,36.8719,2504500.0],["2025-02-20",35.9603,37.4132,34.7164,35.2387,4571100.0],["2025-02-21",35.2387,35.2387,32.3425,32.6178,4712200.0],["2025-02-24",32.7128,32.8742,32.0101,32.1146,2606500.0],["2025-02-25",32.0956,32.9787,31.2979,31.4119,3371200.0],["2025-02-26",31.5163,31.7727,30.5668,30.7377,2959700.0],["2025-02-27",31.051,31.5543,30.5478,30.8801,2303100.0],["2025-02-28",30.7662,31.184,30.1964,31.0605,1724600.0],["2025-03-03",31.2125,31.4688,27.9459,28.4967,2525800.0],["2025-03-04",27.908,28.1833,26.9109,27.3952,3076800.0],["2025-03-05",26.7685,26.9679,25.3156,26.1322,2993700.0],["2025-03-06",25.9138,26.2272,25.3441,25.7809,2130200.0],["2025-03-07",26.1512,27.0248,25.9803,26.1987,2560400.0],["2025-03-10",26.0658,26.7115,25.591,25.9898,2751600.0],["2025-03-11",26.1512,27.775,26.1512,27.6041,3250400.0],["2025-03-12",27.737,28.7816,27.4427,28.2783,2867600.0],["2025-03-13",27.9554,28.3732,26.8444,27.3192,2128700.0],["2025-03-14",27.6421,28.4777,27.4237,28.4777,2213600.0],["2025-03-17",28.4492,29.1804,28.2783,28.7341,2334200.0],["2025-03-18",29.1709,29.1709,27.9649,28.7721,2465600.0],["2025-03-19",28.848,29.7691,28.6676,29.6267,2665500.0],["2025-03-20",29.2753,29.5222,29.0189,29.3703,2540500.0],["2025-03-21",29.1139,29.5887,28.9145,29.1234,10003100.0],["2025-03-24",29.4273,30.3578,29.3988,30.2059,1753400.0],["2025-03-25",30.3104,30.6332,28.981,28.9905,2272300.0],["2025-03-26",29.4273,29.8071,28.848,29.2374,2105600.0],["2025-03-27",28.9145,29.1899,28.5916,28.7246,1469400.0],["2025-03-28",28.4682,28.6676,27.4237,27.9174,1378600.0],["2025-03-31",27.6706,28.7531,27.3667,28.4397,2723100.0],["2025-04-01",28.2783,28.4207,27.5186,28.2688,2163500.0],["2025-04-02",27.5756,29.1709,27.5756,28.981,1867500.0],["2025-04-03",26.8729,26.8729,24.0432,24.0527,4467700.0],["2025-04-04",22.6948,22.8182,20.0645,21.1375,4580800.0],["2025-04-07",20.0075,22.2865,19.2478,20.7102,4872800.0],["2025-04-08",21.6408,21.8402,18.963,19.3618,3625900.0],["2025-04-09",18.868,23.7868,18.6781,23.3785,4628600.0],["2025-04-10",22.3435,22.3435,19.6751,20.1689,2926100.0],["2025-04-11",20.3968,20.8241,19.4757,20.5772,2529600.0],["2025-04-14",21.4034,21.5173,20.1404,20.8526,2707500.0],["2025-04-15",20.5203,21.128,20.4633,20.6247,1682900.0],["2025-04-16",20.7387,21.5553,20.7292,21.1945,2006700.0],["2025-04-17",21.6065,22.5263,21.5777,22.0664,2060800.0],["2025-04-21",21.4244,21.5873,20.8879,21.0987,2478500.0],["2025-04-22",21.6256,22.3922,21.3669,21.9227,1653800.0],["2025-04-23",22.5359,22.8425,21.3765,22.0281,2589000.0],["2025-04-24",22.5742,22.5934,21.846,22.2005,2461700.0],["2025-04-25",21.731,22.7084,21.6831,22.4976,1369000.0],["2025-04-28",22.5359,23.0629,22.4113,22.6125,1560500.0],["2025-04-29",22.1335,22.4401,21.7789,22.2868,1961100.0],["2025-04-30",21.7215,22.3922,21.4723,21.8364,3106200.0],["2025-05-01",21.8269,23.0437,21.7789,22.6796,3543000.0],["2025-05-02",22.9,23.1683,21.2328,21.8652,4659000.0],["2025-05-05",21.1753,21.4532,20.0159,20.1213,4112400.0],["2025-05-06",20.5525,20.9837,20.1884,20.6196,4839600.0],["2025-05-07",20.8783,20.8783,19.9393,20.313,2184700.0],["2025-05-08",20.8399,22.1143,20.7729,21.8748,3465300.0],["2025-05-09",22.3059,22.7754,21.8173,22.191,1756300.0],["2025-05-12",23.954,24.96,23.494,23.7528,3237500.0],["2025-05-13",24.0977,24.9696,23.7336,24.5576,3470000.0],["2025-05-14",24.2127,24.6726,24.0689,24.3947,2247500.0],["2025-05-15",23.8007,23.8007,23.1108,23.5324,2419900.0],["2025-05-16",23.542,23.6282,23.0916,23.427,1552500.0],["2025-05-19",22.9958,23.0916,22.67,22.9192,1563200.0],["2025-05-20",22.9,23.2066,22.6988,22.7371,1456100.0],["2025-05-21",22.4784,22.603,22.1143,22.1335,1537600.0],["2025-05-22",21.846,22.3347,21.3957,22.2101,1507000.0],["2025-05-23",21.5873,22.2484,21.5682,22.2005,1602100.0],["2025-05-27",22.5167,22.8712,21.9897,22.8329,1724700.0],["2025-05-28",23.2353,23.3216,22.5838,22.67,1542200.0],["2025-05-29",22.8808,22.9862,22.2772,22.8042,1693000.0],["2025-05-30",22.4976,22.8233,22.0472,22.4401,2467000.0],["2025-06-02",23.4653,23.724,22.5838,22.9192,2372200.0],["2025-06-03",22.9766,24.5193,22.5742,24.1839,1598700.0],["2025-06-04",24.1743,24.5672,23.082,23.1491,1901900.0],["2025-06-05",23.3216,23.3982,22.7946,23.0054,1487700.0],["2025-06-06",23.4749,24.0594,23.3982,23.8773,1201500.0],["2025-06-09",24.1552,24.7684,23.7719,24.5193,1942000.0],["2025-06-10",24.9409,25.8703,24.6534,24.9025,2509200.0],["2025-06-11",25.305,26.2727,24.9217,25.6786,2928200.0],["2025-06-12",25.2379,26.014,24.8355,25.9948,2125000.0],["2025-06-13",27.3554,27.4896,26.0715,27.0776,2707800.0],["2025-06-16",26.4068,26.9817,25.7266,26.5985,3123300.0],["2025-06-17",26.838,27.4992,26.3685,26.7614,2360300.0],["2025-06-18",26.838,27.4225,26.3781,26.3973,2408300.0],["2025-06-20",26.4356,26.5506,26.0428,26.4069,3717500.0],["2025-06-23",26.7805,26.953,24.4139,24.548,2954200.0],["2025-06-24",23.7719,24.3372,23.3695,23.9923,3571100.0],["2025-06-25",24.0115,24.0306,23.542,23.6474,2482100.0],["2025-06-26",23.9061,24.5959,23.724,24.3756,2004900.0],["2025-06-27",24.4426,24.5576,23.6761,24.0498,2963600.0],["2025-06-30",24.136,24.1456,23.5994,23.6761,2083200.0],["2025-07-01",23.6761,25.4199,23.427,24.9505,2256400.0],["2025-07-02",25.4774,25.6116,24.5384,25.0846,1740800.0],["2025-07-03",25.2475,25.372,24.8355,24.8451,643700.0],["2025-07-07",24.5001,24.8355,23.8869,24.2797,2141200.0],["2025-07-08",24.5289,26.9434,24.3372,26.6656,2784100.0],["2025-07-09",26.5697,26.8284,26.0619,26.5602,2668600.0],["2025-07-10",26.1002,27.4225,25.8703,27.1925,3248400.0],["2025-07-11",27.0201,27.8537,27.0009,27.3267,1877800.0],["2025-07-14",27.3075,27.4225,26.244,26.4069,1831100.0],["2025-07-15",26.4452,26.6847,24.9888,25.075,1609900.0],["2025-07-16",24.9696,25.4104,24.1264,24.6343,2196200.0],["2025-07-17",24.5097,25.6499,24.5097,25.5349,2019500.0],["2025-07-18",25.9887,26.1528,24.975,24.9943,1859500.0],["2025-07-21",25.1101,25.3322,24.8205,24.8302,1780400.0],["2025-07-22",24.9653,25.8825,24.9653,25.7184,1661000.0],["2025-07-23",25.8342,26.6838,25.4577,26.4617,1782600.0],["2025-07-24",26.3652,26.8961,26.0176,26.8189,1518300.0],["2025-07-25",26.8768,27.0796,26.3555,26.6162,1480200.0],["2025-07-28",27.0796,28.0932,26.9348,27.765,2141400.0],["2025-07-29",27.8229,28.1994,26.8768,27.8615,1946300.0],["2025-07-30",27.8712,27.8712,26.3169,26.7513,1770300.0],["2025-07-31",26.3266,26.9444,26.1528,26.6355,2615200.0],["2025-08-01",27.9871,27.9871,25.6315,25.7377,3409100.0],["2025-08-04",25.5349,26.1045,25.2067,26.0949,2592400.0],["2025-08-05",26.3266,26.9348,25.757,26.4617,2362400.0],["2025-08-06",26.6644,27.1858,25.6315,25.8825,2184400.0],["2025-08-07",26.4424,26.9155,25.1295,25.2646,2241000.0],["2025-08-08",25.3418,25.8921,24.8978,25.3322,1460000.0],["2025-08-11",25.5832,25.7956,24.5019,24.7819,2454100.0],["2025-08-12",25.0908,26.1431,24.8495,26.0176,2259400.0],["2025-08-13",25.8245,26.3459,25.6122,26.1045,1737300.0],["2025-08-14",25.8149,25.9114,25.2357,25.8052,1367200.0],["2025-08-15",25.7956,25.8535,25.1874,25.2839,2298100.0],["2025-08-18",25.0619,25.4384,24.6564,25.0619,1422200.0],["2025-08-19",25.004,25.2453,24.5599,24.7047,1747700.0],["2025-08-20",24.8302,25.0619,24.1737,24.6274,1419200.0],["2025-08-21",24.4826,25.0426,24.222,25.0233,2024300.0],["2025-08-22",25.0812,26.9444,25.0619,26.8189,2246600.0],["2025-08-25",26.8382,27.765,26.5003,27.3885,2085600.0],["2025-08-26",26.8189,27.1182,26.4907,26.5486,1619400.0],["2025-08-27",26.3555,27.4078,26.3555,27.0506,1372700.0],["2025-08-28",27.1954,27.8133,26.8575,27.7457,1417300.0],["2025-08-29",27.6974,28.0932,27.4947,27.5623,1024200.0],["2025-09-02",27.4657,28.2187,27.2823,27.9774,1637700.0],["2025-09-03",27.6588,27.9098,26.8189,26.8382,1604200.0],["2025-09-04",26.6451,27.6009,26.5583,27.234,1614300.0],["2025-09-05",26.6451,27.1278,25.3418,25.9887,1801700.0],["2025-09-08",25.8825,25.95,25.226,25.7859,1748700.0],["2025-09-09",26.1624,26.4424,25.1295,25.1777,1513100.0],["2025-09-10",25.3515,26.5872,25.2936,26.3652,2226000.0],["2025-09-11",25.8052,26.4038,25.728,26.2493,1425000.0],["2025-09-12",26.3941,26.6258,25.7956,25.8149,1295300.0],["2025-09-15",25.8728,25.8728,25.1295,25.1681,1546900.0],["2025-09-16",25.6701,26.51,25.3901,26.4617,2348300.0],["2025-09-17",26.2107,27.6588,26.1142,26.481,2201200.0],["2025-09-18",26.7417,26.8575,26.0659,26.4134,1191700.0],["2025-09-19",26.3266,26.3941,24.7433,24.7723,5353500.0],["2025-09-22",24.8012,24.9557,24.2509,24.9557,2309700.0],["2025-09-23",25.2743,26.79,25.0522,25.5832,2446400.0],["2025-09-24",25.9694,27.0796,25.9694,26.3845,1707600.0],["2025-09-25",26.0659,26.5486,25.8728,26.3652,1154400.0],["2025-09-26",26.3073,27.5333,26.1914,26.6258,2197400.0],["2025-09-29",26.1624,26.2397,24.9171,24.9846,2444400.0],["2025-09-30",24.5502,24.7143,23.7489,24.1061,3384700.0],["2025-10-01",24.0868,24.9267,23.8937,24.5599,2068000.0],["2025-10-02",24.3764,24.8012,23.7586,23.9034,2374200.0],["2025-10-03",24.2896,25.226,24.0579,24.9557,2820000.0],["2025-10-06",25.2936,25.4963,24.4537,24.5019,2280400.0],["2025-10-07",24.4151,24.5599,23.7875,24.4054,3076100.0],["2025-10-08",24.4247,24.4247,23.8744,24.3668,1905400.0],["2025-10-09",24.3958,24.7819,23.4786,23.4883,3561900.0],["2025-10-10",23.0828,23.2276,21.6057,21.8181,4120200.0],["2025-10-13",22.2429,22.3781,21.7409,22.3105,2863400.0],["2025-10-14",21.5671,22.1753,21.3837,21.7988,2477900.0],["2025-10-15",22.0691,22.1367,21.3451,21.3451,2493500.0],["2025-10-16",21.432,21.6637,20.5148,21.0361,3168100.0],["2025-10-17",20.9485,21.309,20.3833,20.7146,2568300.0],["2025-10-20",20.6756,21.27,20.6464,20.7146,1577400.0],["2025-10-21",20.7536,20.8315,20.0521,20.0521,2691300.0],["2025-10-22",20.3249,20.4613,19.6818,20.0033,3647500.0],["2025-10-23",21.2602,21.7279,20.8315,20.9679,3824800.0],["2025-10-24",21.0849,21.1141,20.2567,20.2567,2033400.0],["2025-10-27",20.5782,20.8413,20.3151,20.549,2187800.0],["2025-10-28",20.3346,20.432,19.9644,20.0813,1933800.0],["2025-10-29",20.0228,20.7536,20.0228,20.091,3052200.0],["2025-10-30",19.828,20.4126,19.7792,20.0131,1669400.0],["2025-10-31",20.1203,20.4223,19.9156,20.3541,1691500.0],["2025-11-03",19.8864,20.0033,18.2982,18.8536,8215700.0],["2025-11-04",18.3372,18.6003,17.7818,18.2105,6129300.0],["2025-11-05",18.1034,18.6295,17.3726,17.3921,5315900.0],["2025-11-06",17.4895,17.9572,17.129,17.4506,3284000.0],["2025-11-07",17.5285,18.3567,17.4506,17.8111,3827100.0],["2025-11-10",18.0254,18.269,17.5967,17.9572,2996300.0],["2025-11-11",18.1228,18.9803,18.1228,18.8244,3199100.0],["2025-11-12",18.5223,19.0485,17.85,17.85,2810000.0],["2025-11-13",17.8695,18.6295,17.7818,17.9767,4472600.0],["2025-11-14",17.8793,18.3957,17.6844,18.3859,2382900.0],["2025-11-17",18.2495,18.4736,17.7916,17.9182,2330100.0],["2025-11-18",17.6259,18.9023,17.5382,18.61,3241200.0],["2025-11-19",18.0546,18.6977,17.7721,18.5516,4235000.0],["2025-11-20",18.7172,19.2141,17.9475,17.9572,4064200.0],["2025-11-21",17.8111,17.9572,17.3531,17.8403,3707800.0],["2025-11-24",17.5772,18.0741,17.2557,17.9572,3622900.0],["2025-11-25",17.7136,18.0644,17.4798,18.0254,3015200.0],["2025-11-26",17.9475,18.6782,17.928,18.2495,2726400.0],["2025-11-28",18.1813,18.7075,18.1228,18.5613,905100.0],["2025-12-01",18.7075,19.2336,18.571,19.1946,2364100.0],["2025-12-02",18.9121,19.1069,18.7757,19.029,1842500.0],["2025-12-03",19.0972,19.7987,19.0485,19.6915,2109400.0],["2025-12-04",19.7792,20.0715,19.4967,19.7208,2202500.0],["2025-12-05",19.5551,20.2859,19.5064,19.6039,3363500.0],["2025-12-08",19.4674,19.8377,19.0875,19.1654,2542500.0],["2025-12-09",19.0582,19.5454,19.0192,19.3798,1798700.0],["2025-12-10",19.4285,20.1105,18.8731,19.9059,3186900.0],["2025-12-11",19.6233,19.9059,19.3018,19.3213,3024500.0],["2025-12-12",19.4674,19.7208,19.029,19.0485,2237000.0],["2025-12-15",19.1557,19.2336,18.3567,18.6393,2841700.0],["2025-12-16",18.3957,18.3957,17.5285,17.8013,3577500.0],["2025-12-17",18.0839,18.9705,18.0839,18.9121,3082200.0],["2025-12-18",18.7172,18.8536,18.1521,18.23,3640800.0],["2025-12-19",18.269,18.571,18.1131,18.2008,5896400.0],["2025-12-22",18.6685,19.1654,18.3664,18.5028,3040500.0],["2025-12-23",18.4931,18.6587,18.0254,18.3957,2411900.0],["2025-12-24",18.3275,18.4834,18.2008,18.4346,1337100.0],["2025-12-26",18.3657,18.4937,17.9915,18.2278,2136400.0],["2025-12-29",18.3854,18.6119,18.3263,18.4543,1948500.0],["2025-12-30",18.6808,18.8679,18.4937,18.4937,1776200.0],["2025-12-31",18.5036,18.5331,18.2574,18.4149,1919300.0],["2026-01-02",18.346,18.927,18.1491,18.8384,2120600.0],["2026-01-05",19.2027,19.3111,17.7552,18.3066,3840600.0],["2026-01-06",18.2672,18.7005,17.9127,18.021,3441900.0],["2026-01-07",18.0309,18.1195,17.184,17.3022,3104900.0],["2026-01-08",17.4696,18.2081,17.2135,17.9226,4301900.0],["2026-01-09",17.9226,18.09,17.2825,17.509,4987100.0],["2026-01-12",17.6665,17.9127,17.3613,17.5976,2660100.0],["2026-01-13",17.8832,18.3953,17.765,17.893,3266800.0],["2026-01-14",17.9718,19.0058,17.9324,18.2869,4949000.0],["2026-01-15",17.8635,18.2475,17.5287,18.0604,3138400.0],["2026-01-16",18.1294,18.1392,17.7158,17.9324,2804900.0],["2026-01-20",17.9915,18.346,17.8635,17.9521,3764800.0],["2026-01-21",18.4149,19.0452,18.09,18.5134,3839400.0],["2026-01-22",18.3952,18.5922,18.1294,18.4642,2493500.0],["2026-01-23",18.8975,19.3308,18.1294,18.3953,4247000.0],["2026-01-26",18.5824,19.2028,18.09,18.8876,5193600.0],["2026-01-27",18.7301,19.2618,18.5922,18.9861,3671800.0],["2026-01-28",19.2815,19.4194,18.5134,18.8876,5810000.0],["2026-01-29",19.4883,19.8527,18.4642,18.5824,33029900.0],["2026-01-30",18.5233,19.3209,18.2475,19.1732,10689300.0],["2026-02-02",18.543,19.0452,18.3165,18.6414,10315000.0],["2026-02-03",18.6513,18.9467,18.4248,18.7399,13162100.0],["2026-02-04",18.8384,20.3057,18.8384,19.7345,10441000.0],["2026-02-05",19.3012,19.833,19.0452,19.2421,9169800.0],["2026-02-06",19.3899,20.8177,19.2618,20.7587,7997100.0],["2026-02-09",20.5814,21.2904,20.4435,20.9162,6947200.0],["2026-02-10",20.8079,20.9655,20.5223,20.8079,4463100.0],["2026-02-11",21.2215,21.6154,20.9162,21.5662,5577500.0],["2026-02-12",21.2806,21.5465,20.1284,20.6897,7189900.0],["2026-02-13",20.4829,21.3692,20.4534,21.1329,6430400.0],["2026-02-17",21.1723,21.4775,20.2367,21.3495,7077300.0],["2026-02-18",21.9108,23.2501,21.7631,23.0433,10380600.0],["2026-02-19",23.2698,23.9,22.9941,23.1221,12714400.0],["2026-02-20",23.0531,23.4667,22.6986,23.2993,7612000.0],["2026-02-23",23.3289,23.4766,22.3638,22.4032,5610100.0],["2026-02-24",22.4032,22.5805,21.6056,22.1176,6357300.0],["2026-02-25",22.0684,22.1176,21.1427,21.7139,6564300.0],["2026-02-26",20.3549,21.4381,18.9566,20.8079,18288900.0],["2026-02-27",21.4086,22.8857,21.2412,22.7774,10736800.0],["2026-03-02",24.225,24.3038,23.1122,23.8213,10107300.0],["2026-03-03",24.0182,24.5204,23.2895,23.7228,7727800.0],["2026-03-04",23.1812,24.353,22.9744,24.1659,5567100.0],["2026-03-05",24.4712,25.2984,24.3333,25.1901,7188300.0],["2026-03-06",25.6627,26.1551,25.2885,25.5741,7468000.0],["2026-03-09",26.0806,26.6765,25.5145,25.8423,10535500.0],["2026-03-10",25.1371,25.6039,24.2929,24.7101,8429300.0],["2026-03-11",24.7101,25.5443,24.7101,25.4549,5093400.0],["2026-03-12",25.7926,26.319,25.306,25.306,6700500.0],["2026-03-13",24.8888,26.6368,24.7399,26.607,5933200.0],["2026-03-16",25.8224,26.7461,25.7132,26.5772,5540100.0],["2026-03-17",26.6269,27.2526,26.5574,26.6269,4590600.0],["2026-03-18",26.8553,27.2824,26.5673,27.0837,4316100.0],["2026-03-19",27.4115,28.0471,27.3718,27.5605,6118200.0],["2026-03-20",28.206,30.103,28.1067,29.8348,13653800.0],["2026-03-23",28.6033,29.5766,28.216,28.8516,8221300.0],["2026-03-24",29.8944,31.0862,29.6759,30.1427,6897700.0],["2026-03-25",29.6958,31.4537,29.6263,31.2848,5705100.0],["2026-03-26",31.7814,32.9434,31.5033,32.4568,5000000.0],["2026-03-27",32.7746,32.9434,32.2284,32.4965,5256500.0],["2026-03-30",32.3773,33.0229,31.7516,31.9105,5183200.0],["2026-03-31",31.4835,32.278,30.093,30.967,6461700.0],["2026-04-01",29.9739,30.5896,28.6132,29.2985,8627100.0],["2026-04-02",30.828,31.702,30.0037,30.4109,6401000.0],["2026-04-06",30.5201,30.7585,30.0434,30.252,3733400.0],["2026-04-07",30.6889,31.2849,30.4009,31.1359,5109700.0],["2026-04-08",27.5406,28.6529,26.9646,28.6132,8868300.0],["2026-04-09",28.8615,29.4177,27.779,28.1365,5588900.0],["2026-04-10",27.9776,28.5735,27.4214,28.1862,5003100.0],["2026-04-13",28.9211,29.3382,28.3451,28.653,4672100.0],["2026-04-14",28.3053,28.3053,27.193,27.4611,4552900.0],["2026-04-15",27.2129,27.8386,27.0937,27.1433,4342400.0],["2026-04-16",27.1334,27.918,27.1235,27.8882,3564100.0],["2026-04-17",26.2594,26.3587,24.7399,25.7926,7674900.0],["2026-04-20",26.1204,26.9149,25.882,26.7461,4807600.0],["2026-04-21",26.9546,28.067,26.7858,27.8882,4048100.0],["2026-04-22",28.1961,28.9608,28.1365,28.8615,3404000.0],["2026-04-23",29.0701,29.4574,28.4642,29.0899,4054000.0],["2026-04-24",29.08,29.1396,28.2259,28.5834,3138800.0],["2026-04-27",28.8317,29.2786,28.6728,28.9012,2772300.0],["2026-04-28",29.4971,29.6759,28.7324,29.08,4373100.0],["2026-04-29",29.7951,31.0366,29.2389,31.0167,5053000.0],["2026-04-30",30.2917,30.9968,29.9838,30.8181,3551400.0],["2026-05-01",30.0434,30.4804,29.2687,30.2619,3125000.0],["2026-05-04",30.4506,31.2848,30.1427,31.1657,2659000.0],["2026-05-05",30.977,31.0763,30.53,30.9968,3361000.0],["2026-05-06",29.3184,29.7852,28.3252,28.355,6430300.0],["2026-05-07",27.332,29.1495,26.6368,28.9012,7112600.0],["2026-05-08",28.9509,29.5667,28.4841,29.2389,4482300.0],["2026-05-11",30.1228,30.679,29.6561,30.4605,4388200.0],["2026-05-12",30.6989,31.3941,30.2619,31.1359,3810100.0],["2026-05-13",31.0664,31.2253,30.1824,30.9571,3351500.0],["2026-05-14",31.3146,31.5033,30.6989,31.1557,2244300.0],["2026-05-15",31.7814,32.5263,31.4438,32.3674,3705900.0],["2026-05-18",32.288,33.6883,32.0198,32.9434,4746000.0],["2026-05-19",33.44,34.2048,32.9434,34.0856,3671900.0],["2026-05-20",34.7311,35.6349,33.9465,34.5722,9691600.0],["2026-05-21",35.4164,35.6051,32.5561,33.0229,4000900.0],["2026-05-22",33.4102,33.8274,32.8243,33.5393,3030200.0],["2026-05-26",32.715,33.0924,31.5331,31.5729,4381700.0],["2026-05-27",30.5896,31.0862,30.3513,30.4208,3571700.0],["2026-05-28",30.9472,31.2352,30.4307,30.9472,3212100.0],["2026-05-29",30.9174,30.9869,29.8547,30.5002,4320400.0],["2026-06-01",31.6325,33.003,31.4239,32.4469,3369100.0],["2026-06-02",32.3376,33.0726,32.2284,32.715,3875800.0],["2026-06-03",33.1024,34.4531,32.7845,34.0558,3508400.0],["2026-06-04",33.2613,34.1253,33.0229,33.728,3658900.0],["2026-06-05",33.6983,33.9168,31.9701,31.99,3229600.0],["2026-06-08",32.5,33.01,32.3,32.37,2467600.0],["2026-06-09",31.95,32.17,30.29,31.08,3438900.0],["2026-06-10",31.3,33.37,31.3,32.83,3612800.0],["2026-06-11",33.48,33.55,31.1,31.28,3908400.0],["2026-06-12",30.31,32.08,30.17,31.15,4396200.0],["2026-06-15",29.22,29.69,28.4,28.47,6119200.0],["2026-06-16",27.92,28.42,27.82,28.06,4213900.0],["2026-06-17",28.03,29.07,27.83,28.09,3397600.0],["2026-06-18",27.68,27.8,26.47,27.14,7442100.0],["2026-06-22",27.47,27.85,26.88,27.56,4201300.0],["2026-06-23",27.45,28.01,27.28,27.41,2998800.0],["2026-06-24",26.6,26.85,25.93,26.49,3330400.0],["2026-06-25",26.2,26.78,26.07,26.52,2785300.0],["2026-06-26",26.27,26.64,25.7,26.34,6022300.0],["2026-06-29",26.3,26.68,26.0,26.14,3516800.0],["2026-06-30",26.36,26.76,26.09,26.1,3234300.0],["2026-07-01",26.08,26.41,25.47,25.73,5064700.0],["2026-07-02",26.26,26.94,25.92,26.85,4165400.0],["2026-07-06",26.45,26.825,26.32,26.35,3841290.661266],["2026-07-07",26.64,28.29,26.48,27.92,5413864.984918],["2026-07-08",28.815,29.6,28.3005,29.11,6783440.923036],["2026-07-09",28.6,28.7539,28.01,28.34,3756777.844817],["2026-07-10",28.44,28.54,27.42,27.81,2391133.307318],["2026-07-13",28.83,30.18,28.775,29.89,4244451.659887],["2026-07-14",29.95,30.349648,29.2,29.72,3470942.290651],["2026-07-15",30.16,30.32,29.3,29.93,3060965.835003],["2026-07-16",30.18,30.65,30.1,30.21,1797862.524515],["2026-07-17",30.92,31.46,30.42,31.32,2309602.59753],["2026-07-20",30.94,31.87,30.655,31.28,3215619.275185],["2026-07-21",31.4,32.41,31.4,32.22,3484634.235871],["2026-07-22",32.99,33.66,32.8,33.19,3992040.504216],["2026-07-23",34.16,34.1964,33.285,33.51,4460932.181151],["2026-07-24",33.42,33.92,32.94,33.19,2981118.30534],["2026-07-27",31.72,32.25,30.28,30.3,3680590.782636],["2026-07-28",30.63,30.68,29.34,29.65,2726167.423499],["2026-07-29",31.08,31.87,30.68,31.72,2922806.212336],["2026-07-30",30.96,31.79,30.945,31.63,1914234.868729],["2026-07-31",32,32.55,31.59,32.52,2503181.207105],["2026-08-03",31.37,32.07,30.92,31.93,2967522.661323],["2026-08-04",30.85,31.66,30.52,31.05,2823230.160041],["2026-08-05",31.1,31.13,28.96,29.02,4891196.487316],["2026-08-06",30.6,30.6,28.2,28.7,9664185.176698],["2026-08-07",28.32,29.61,28.21,28.88,3975734.42344],["2026-08-10",29.63,31.3832,29.63,31.14,1609140.576797],["2026-08-11",31.49,32.615,31.49,32.51,3413414.523184],["2026-08-12",32.42,32.67,32.125,32.42,2923640.976839],["2026-08-13",32.42,32.62,31.59,32.42,3993971.023044],["2026-08-14",32.72,34.28,32.72,33.75,4111316.15728]]}