{"t":"STLD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-11-22",2.7556,2.9327,2.6572,2.9327,16753600.0],["1996-11-25",2.854,2.9131,2.6769,2.8146,3246400.0],["1996-11-26",2.854,2.854,2.7359,2.7753,1731600.0],["1996-11-27",2.8343,2.8343,2.7556,2.7556,626400.0],["1996-11-29",2.8343,2.8737,2.7556,2.8737,374000.0],["1996-12-02",2.8737,2.8737,2.7556,2.7753,490400.0],["1996-12-03",2.8343,2.8343,2.7556,2.8343,803200.0],["1996-12-04",2.795,2.8343,2.7162,2.8343,299200.0],["1996-12-05",2.8737,2.8737,2.7556,2.795,568000.0],["1996-12-06",2.7162,2.8146,2.6375,2.8146,551600.0],["1996-12-09",2.7556,2.8343,2.7556,2.7556,886800.0],["1996-12-10",2.7556,2.8737,2.7556,2.7753,971200.0],["1996-12-11",2.854,2.854,2.7556,2.8343,202800.0],["1996-12-12",2.7556,2.8343,2.7556,2.8146,398000.0],["1996-12-13",2.7556,2.8343,2.7556,2.8146,465200.0],["1996-12-16",2.7753,2.8737,2.7556,2.7556,862000.0],["1996-12-17",2.7359,2.854,2.7359,2.795,696800.0],["1996-12-18",2.8737,2.9327,2.8146,2.9327,224000.0],["1996-12-19",2.9524,3.3067,2.8737,3.0705,1774800.0],["1996-12-20",3.1493,3.1493,3.0312,3.1099,679600.0],["1996-12-23",3.1099,3.1099,3.0312,3.0902,422800.0],["1996-12-24",3.0902,3.0902,2.9918,3.0312,64400.0],["1996-12-26",3.0312,3.0312,2.9524,2.9918,166400.0],["1996-12-27",2.9918,3.0705,2.9918,3.0115,346000.0],["1996-12-30",2.9918,3.0508,2.9918,3.0508,136400.0],["1996-12-31",3.0508,3.0508,2.9524,3.0115,77200.0],["1997-01-02",3.0115,3.0115,2.9524,2.9918,267200.0],["1997-01-03",2.9918,3.1099,2.9918,3.0705,223600.0],["1997-01-06",3.0902,3.2083,3.0508,3.1886,296800.0],["1997-01-07",3.1886,3.5626,3.1689,3.4248,1013600.0],["1997-01-08",3.4642,3.4642,3.287,3.4248,1590800.0],["1997-01-09",3.3658,3.5429,3.3658,3.4839,778800.0],["1997-01-10",3.5429,3.7594,3.4642,3.7397,946000.0],["1997-01-13",3.7004,3.7988,3.6807,3.7594,761200.0],["1997-01-14",3.7791,3.7791,3.661,3.7004,253200.0],["1997-01-15",3.7004,3.7004,3.5429,3.5823,448000.0],["1997-01-16",3.6413,3.6413,3.5823,3.6413,556400.0],["1997-01-17",3.6413,3.6807,3.602,3.6807,83200.0],["1997-01-20",3.7004,3.8578,3.6216,3.8382,396000.0],["1997-01-21",3.8972,3.9956,3.8185,3.8775,768400.0],["1997-01-22",3.8972,3.8972,3.5429,3.661,508000.0],["1997-01-23",3.5823,3.661,3.3461,3.4051,603200.0],["1997-01-24",3.4248,3.4248,3.2674,3.4248,884800.0],["1997-01-27",3.4642,3.5035,3.4051,3.5035,192000.0],["1997-01-28",3.5035,3.5035,3.4248,3.5035,149200.0],["1997-01-29",3.4248,3.5035,3.4248,3.5035,127200.0],["1997-01-30",3.4642,3.5036,3.4051,3.4642,50800.0],["1997-01-31",3.5035,3.661,3.4248,3.661,1196400.0],["1997-02-03",3.6413,3.661,3.5036,3.5626,522800.0],["1997-02-04",3.5626,3.5626,3.4248,3.4642,152400.0],["1997-02-05",3.4839,3.5036,3.4248,3.4445,47600.0],["1997-02-06",3.5036,3.6216,3.4642,3.5626,218800.0],["1997-02-07",3.5429,3.6216,3.5429,3.5823,336800.0],["1997-02-10",3.5823,3.5823,3.3855,3.4248,195200.0],["1997-02-11",3.4642,3.4642,3.2674,3.3855,484000.0],["1997-02-12",3.3855,3.5429,3.3461,3.4642,170400.0],["1997-02-13",3.4642,3.4642,3.1493,3.1689,955600.0],["1997-02-14",3.2477,3.2477,3.1394,3.1394,491200.0],["1997-02-18",3.1493,3.2083,3.1099,3.1886,577200.0],["1997-02-19",3.1886,3.1886,3.0705,3.1493,516800.0],["1997-02-20",3.1493,3.1493,3.0705,3.1394,1075200.0],["1997-02-21",3.0902,3.228,3.0902,3.1493,331200.0],["1997-02-24",3.228,3.228,3.0902,3.1493,334800.0],["1997-02-25",3.0902,3.1689,3.0902,3.1689,153600.0],["1997-02-26",3.1689,3.1886,3.0902,3.1886,631200.0],["1997-02-27",3.1886,3.1886,3.1493,3.1886,97600.0],["1997-02-28",3.1886,3.1886,3.1493,3.1493,172000.0],["1997-03-03",3.1886,3.1886,3.1493,3.1591,102000.0],["1997-03-04",3.1886,3.1886,3.0705,3.1099,335200.0],["1997-03-05",3.1493,3.1886,3.0705,3.1296,384800.0],["1997-03-06",3.1099,3.1886,3.0705,3.0705,284400.0],["1997-03-07",3.1493,3.1493,2.9918,3.0508,187200.0],["1997-03-10",3.0705,3.1099,3.0115,3.0705,244400.0],["1997-03-11",3.0508,3.0902,2.9524,3.0312,620000.0],["1997-03-12",3.0312,3.0312,2.9721,3.0312,248400.0],["1997-03-13",3.0312,3.0312,2.9721,2.9721,81600.0],["1997-03-14",3.0312,3.0312,2.9721,2.982,290000.0],["1997-03-17",3.0312,3.0312,2.9524,2.9524,270800.0],["1997-03-18",3.0115,3.0115,2.9721,2.9918,164800.0],["1997-03-19",3.0115,3.0115,2.8934,2.9327,334400.0],["1997-03-20",2.9327,2.9327,2.8737,2.9327,84800.0],["1997-03-21",2.9327,2.9327,2.8737,2.9327,150400.0],["1997-03-24",2.9327,2.9327,2.8343,2.8343,382400.0],["1997-03-25",2.854,2.854,2.7556,2.7753,578800.0],["1997-03-26",2.7753,2.8343,2.7359,2.7556,1470400.0],["1997-03-27",2.7753,2.8146,2.7753,2.7753,322000.0],["1997-03-31",2.8146,2.8146,2.7556,2.7556,289600.0],["1997-04-01",2.7556,2.8146,2.5981,2.7359,3528000.0],["1997-04-02",2.6966,2.7359,2.6572,2.7359,301600.0],["1997-04-03",2.7359,2.7359,2.6572,2.6769,107600.0],["1997-04-04",2.6572,2.7556,2.6572,2.7556,141600.0],["1997-04-07",2.7556,2.795,2.6966,2.795,163200.0],["1997-04-08",2.9721,3.1886,2.8737,3.1493,412400.0],["1997-04-09",3.1493,3.287,3.1099,3.1886,1164400.0],["1997-04-10",3.2477,3.2477,3.1689,3.1886,592400.0],["1997-04-11",3.2083,3.2083,3.0508,3.1296,214000.0],["1997-04-14",3.1493,3.1493,3.0508,3.0951,109600.0],["1997-04-15",3.0508,3.1099,2.8737,2.9524,260000.0],["1997-04-16",2.9524,2.9918,2.8737,2.9327,112800.0],["1997-04-17",2.9327,3.0115,2.8146,2.8146,159200.0],["1997-04-18",2.8737,2.9327,2.8146,2.8934,469200.0],["1997-04-21",2.9327,3.0115,2.8737,2.9918,120400.0],["1997-04-22",3.0115,3.0115,2.9327,2.9524,138800.0],["1997-04-23",2.9918,3.0115,2.9327,2.9918,85600.0],["1997-04-24",2.9918,3.0312,2.9524,2.9918,162000.0],["1997-04-25",2.9918,2.9918,2.9131,2.9721,222400.0],["1997-04-28",2.9524,2.9918,2.9131,2.9918,62400.0],["1997-04-29",3.0312,3.0508,2.9524,3.0508,132800.0],["1997-04-30",2.9918,3.1493,2.9918,3.0705,231600.0],["1997-05-01",3.1493,3.1886,3.0705,3.1394,438800.0],["1997-05-02",3.1493,3.2083,3.1099,3.1493,311600.0],["1997-05-05",3.2674,3.3264,3.2083,3.3067,310800.0],["1997-05-06",3.3067,3.4051,3.228,3.3067,287600.0],["1997-05-07",3.3067,3.3855,3.287,3.3855,455600.0],["1997-05-08",3.3461,3.661,3.3461,3.5626,451200.0],["1997-05-09",3.5429,3.7791,3.5036,3.7594,536800.0],["1997-05-12",3.6807,3.7791,3.6216,3.661,162000.0],["1997-05-13",3.6807,3.6807,3.5429,3.5429,264000.0],["1997-05-14",3.5429,3.6216,3.4642,3.4642,297200.0],["1997-05-15",3.4642,3.5429,3.2477,3.287,302000.0],["1997-05-16",3.287,3.287,3.0312,3.1886,432400.0],["1997-05-19",3.1689,3.2477,3.1689,3.228,727600.0],["1997-05-20",3.2477,3.2477,3.2083,3.2477,424400.0],["1997-05-21",3.2477,3.2477,3.2083,3.2477,224800.0],["1997-05-22",3.2477,3.4839,3.228,3.4642,228400.0],["1997-05-23",3.5036,3.602,3.4642,3.5626,264400.0],["1997-05-27",3.6216,3.6216,3.5429,3.5626,782800.0],["1997-05-28",3.602,3.602,3.5035,3.5232,223600.0],["1997-05-29",3.5036,3.5626,3.5036,3.5626,152000.0],["1997-05-30",3.4642,3.5626,3.4642,3.5429,180400.0],["1997-06-02",3.5626,3.5626,3.5429,3.5429,246400.0],["1997-06-03",3.5626,3.5626,3.5429,3.5626,108800.0],["1997-06-04",3.5429,3.6216,3.5035,3.602,674400.0],["1997-06-05",3.6216,3.6413,3.5823,3.6413,159600.0],["1997-06-06",3.6413,3.6413,3.602,3.6413,201200.0],["1997-06-09",3.6413,3.7397,3.6216,3.6807,101600.0],["1997-06-10",3.7004,3.7791,3.7004,3.7004,1351600.0],["1997-06-11",3.661,3.7791,3.661,3.7397,104400.0],["1997-06-12",3.661,3.661,3.5429,3.6216,279200.0],["1997-06-13",3.6216,3.661,3.5232,3.661,52000.0],["1997-06-16",3.6216,3.661,3.5626,3.5823,169200.0],["1997-06-17",3.5429,3.6216,3.3067,3.4248,1166800.0],["1997-06-18",3.4445,3.4839,3.4445,3.4642,219200.0],["1997-06-19",3.5035,3.5232,3.4839,3.5232,360800.0],["1997-06-20",3.5232,3.5823,3.4839,3.5823,207600.0],["1997-06-23",3.6413,3.6413,3.5429,3.5429,120400.0],["1997-06-24",3.5429,3.8185,3.5429,3.7791,350400.0],["1997-06-25",3.7791,3.8578,3.7594,3.8185,435200.0],["1997-06-26",3.8578,3.8578,3.7988,3.8578,179200.0],["1997-06-27",3.8578,4.0153,3.8185,3.9759,448400.0],["1997-06-30",4.0153,4.1531,3.7397,3.9366,1558800.0],["1997-07-01",3.8775,3.9956,3.8775,3.9169,339600.0],["1997-07-02",3.9956,4.094,3.8972,4.094,438400.0],["1997-07-03",4.0153,4.0547,4.0153,4.035,398000.0],["1997-07-07",4.0153,4.0547,3.8972,4.0547,978400.0],["1997-07-08",4.0547,4.3302,4.0153,4.1925,1238400.0],["1997-07-09",4.2318,4.3696,4.1531,4.3696,556800.0],["1997-07-10",4.3696,4.5271,4.3105,4.3499,963600.0],["1997-07-11",4.409,4.4286,4.3499,4.3893,906400.0],["1997-07-14",4.3105,4.3893,4.2121,4.2318,246800.0],["1997-07-15",4.2318,4.2318,3.9759,4.0153,337200.0],["1997-07-16",3.9759,4.1531,3.9759,4.1334,646000.0],["1997-07-17",4.1531,4.1924,4.094,4.1531,131600.0],["1997-07-18",4.1334,4.1334,4.0547,4.0547,114400.0],["1997-07-21",4.0547,4.1432,4.0547,4.1334,230800.0],["1997-07-22",4.094,4.094,3.8972,4.0547,587600.0],["1997-07-23",4.0547,4.0547,3.9759,3.9956,273200.0],["1997-07-24",3.9858,4.0547,3.9858,4.035,124400.0],["1997-07-25",4.0153,4.0547,3.9759,4.035,100000.0],["1997-07-28",4.0153,4.0547,3.9759,3.9956,182800.0],["1997-07-29",4.0055,4.0547,3.9759,4.035,202800.0],["1997-07-30",3.9759,4.0547,3.9366,4.0547,89200.0],["1997-07-31",4.0547,4.1728,3.9759,4.1728,495200.0],["1997-08-01",4.1728,4.1728,3.9366,4.0547,356000.0],["1997-08-04",4.0547,4.0547,3.661,3.7397,693200.0],["1997-08-05",3.7397,3.9366,3.7201,3.8972,287200.0],["1997-08-06",3.8578,4.0153,3.8578,4.0153,218000.0],["1997-08-07",4.0153,4.1728,3.9956,4.1728,598000.0],["1997-08-08",4.1531,4.1728,4.0842,4.1728,269600.0],["1997-08-11",4.1728,4.1924,4.094,4.1531,570800.0],["1997-08-12",4.1531,4.1531,4.0153,4.0448,341200.0],["1997-08-13",4.0448,4.0744,3.9366,4.0153,285600.0],["1997-08-14",3.9366,3.9759,3.9169,3.9366,14028000.0],["1997-08-15",3.9464,3.9563,3.9366,3.9366,2082400.0],["1997-08-18",3.8972,3.9464,3.7004,3.9366,1601200.0],["1997-08-19",3.9366,3.9759,3.8578,3.9366,774400.0],["1997-08-20",3.9366,4.0251,3.8972,3.9956,611600.0],["1997-08-21",4.0153,4.0153,3.9169,3.9169,751600.0],["1997-08-22",3.8775,3.9366,3.7791,3.8382,560000.0],["1997-08-25",3.8775,3.9366,3.8185,3.8382,521600.0],["1997-08-26",3.8578,3.9169,3.8382,3.8775,772000.0],["1997-08-27",3.8775,3.8775,3.8382,3.8382,380800.0],["1997-08-28",3.8382,3.9366,3.8185,3.9366,342000.0],["1997-08-29",3.9366,3.9759,3.8382,3.9759,605600.0],["1997-09-02",3.9366,4.1137,3.9366,4.1137,558000.0],["1997-09-03",4.1137,4.2515,4.0744,4.2121,1072800.0],["1997-09-04",4.2121,4.409,4.2121,4.3499,900800.0],["1997-09-05",4.3499,4.3499,4.2515,4.2515,1585600.0],["1997-09-08",4.2712,4.468,4.2613,4.3893,570000.0],["1997-09-09",4.3893,4.409,4.281,4.3499,944400.0],["1997-09-10",4.3696,4.4385,4.3499,4.3893,388000.0],["1997-09-11",4.3696,4.4286,4.3499,4.3499,166400.0],["1997-09-12",4.3499,4.4286,4.3499,4.3794,676800.0],["1997-09-15",4.3893,4.4286,4.3105,4.3302,608000.0],["1997-09-16",4.3499,4.3893,4.3105,4.3893,287200.0],["1997-09-17",4.3893,4.3893,4.0547,4.0547,722400.0],["1997-09-18",4.1137,4.3302,3.8775,4.3105,1143600.0],["1997-09-19",4.2318,4.3105,4.1924,4.2515,379200.0],["1997-09-22",4.2515,4.2712,4.1728,4.2613,569200.0],["1997-09-23",4.2515,4.2613,4.222,4.2318,1148800.0],["1997-09-24",4.2515,4.2712,4.2318,4.2515,1201600.0],["1997-09-25",4.2417,4.2515,4.0547,4.094,1178800.0],["1997-09-26",4.0744,4.094,3.9759,4.035,1005200.0],["1997-09-29",3.9759,4.0153,3.7397,3.7988,5710000.0],["1997-09-30",3.7988,3.8382,3.5823,3.7004,3231200.0],["1997-10-01",3.7102,3.7201,3.5232,3.5626,4013600.0],["1997-10-02",3.5823,3.5823,3.4248,3.4248,1389200.0],["1997-10-03",3.5036,3.661,3.4642,3.5626,2750000.0],["1997-10-06",3.5823,3.5823,3.4642,3.4839,2236400.0],["1997-10-07",3.5035,3.5035,3.2477,3.3461,2883200.0],["1997-10-08",3.3461,3.5823,3.3067,3.5429,3991600.0],["1997-10-09",3.5823,3.7004,3.5232,3.661,1068800.0],["1997-10-10",3.661,3.661,3.5823,3.6413,895600.0],["1997-10-13",3.7397,3.7988,3.7004,3.7988,893600.0],["1997-10-14",3.7594,3.8185,3.7397,3.7594,950000.0],["1997-10-15",3.7791,3.7791,3.6807,3.6807,575600.0],["1997-10-16",3.6413,3.7201,3.5626,3.5823,676000.0],["1997-10-17",3.5429,3.5626,3.3461,3.4445,1111200.0],["1997-10-20",3.5036,3.5036,3.4445,3.4642,1309600.0],["1997-10-21",3.4839,3.5626,3.4642,3.5232,750400.0],["1997-10-22",3.5429,3.661,3.4839,3.661,1655600.0],["1997-10-23",3.5823,3.602,3.4839,3.5232,388000.0],["1997-10-24",3.602,3.6216,3.4051,3.4051,608000.0],["1997-10-27",3.4445,3.4445,3.0902,3.1296,2096800.0],["1997-10-28",3.0508,3.4642,2.9918,3.4248,2167200.0],["1997-10-29",3.4839,3.4839,3.3067,3.3461,1080800.0],["1997-10-30",3.3264,3.3264,3.1886,3.3166,1326800.0],["1997-10-31",3.3067,3.4248,3.287,3.3461,3580000.0],["1997-11-03",3.3461,3.4051,3.287,3.3658,529600.0],["1997-11-04",3.3855,3.4051,3.287,3.3067,446000.0],["1997-11-05",3.3461,3.3855,3.287,3.3461,582000.0],["1997-11-06",3.287,3.3855,3.287,3.3067,534000.0],["1997-11-07",3.228,3.3461,3.228,3.2477,772800.0],["1997-11-10",3.3855,3.4248,3.228,3.3166,839200.0],["1997-11-11",3.3264,3.3264,3.2477,3.3067,177200.0],["1997-11-12",3.3067,3.3067,3.1493,3.1591,104400.0],["1997-11-13",3.1689,3.228,3.0508,3.1296,1091600.0],["1997-11-14",3.1296,3.1493,3.0312,3.0508,304800.0],["1997-11-17",3.0115,3.1099,3.0115,3.0508,1386800.0],["1997-11-18",3.1099,3.1099,3.041,3.0508,1461200.0],["1997-11-19",3.0705,3.0902,3.0312,3.0705,399600.0],["1997-11-20",3.1099,3.1099,3.041,3.0705,1013200.0],["1997-11-21",3.1001,3.1001,3.0115,3.041,1698000.0],["1997-11-24",3.0312,3.1099,2.9721,2.9721,841600.0],["1997-11-25",2.9721,2.9918,2.854,2.854,418400.0],["1997-11-26",2.854,2.9131,2.8343,2.8639,274000.0],["1997-11-28",2.8934,2.9721,2.854,2.9131,92000.0],["1997-12-01",2.9918,2.9918,2.8737,2.8786,917600.0],["1997-12-02",2.9131,2.9131,2.7556,2.7753,537200.0],["1997-12-03",2.8343,2.8343,2.6178,2.6572,3849600.0],["1997-12-04",2.6769,2.795,2.6375,2.6966,2031200.0],["1997-12-05",2.7753,2.9721,2.7556,2.9131,2680400.0],["1997-12-08",2.9327,3.041,2.8934,2.9721,1117600.0],["1997-12-09",2.9327,3.0312,2.9327,2.9327,337200.0],["1997-12-10",2.9918,2.9918,2.7753,2.795,1061600.0],["1997-12-11",2.8343,2.8343,2.6178,2.7359,1399600.0],["1997-12-12",2.795,2.795,2.6572,2.6769,349200.0],["1997-12-15",2.6966,2.6966,2.6375,2.6769,537600.0],["1997-12-16",2.6572,2.6966,2.5588,2.608,1730000.0],["1997-12-17",2.608,2.6375,2.5785,2.608,1255600.0],["1997-12-18",2.6178,2.6572,2.5981,2.608,2089600.0],["1997-12-19",2.5981,2.6178,2.5194,2.5194,3420800.0],["1997-12-22",2.5194,2.5391,2.4997,2.4997,2164000.0],["1997-12-23",2.5292,2.5391,2.5292,2.5292,1272800.0],["1997-12-24",2.5292,2.5391,2.5194,2.5292,1178000.0],["1997-12-26",2.5391,2.5391,2.48,2.48,218800.0],["1997-12-29",2.5194,2.5489,2.48,2.5292,1000400.0],["1997-12-30",2.5096,2.5588,2.5096,2.5194,3601600.0],["1997-12-31",2.5489,2.5489,2.5194,2.5194,2505200.0],["1998-01-02",2.5588,2.6375,2.5391,2.5883,1156800.0],["1998-01-05",2.5981,2.5981,2.5194,2.5391,1701600.0],["1998-01-06",2.5391,2.7359,2.5292,2.6966,1109200.0],["1998-01-07",2.7162,2.9721,2.6769,2.9524,1037200.0],["1998-01-08",2.9524,2.9918,2.8737,2.8934,476800.0],["1998-01-09",2.9131,2.9327,2.7359,2.7458,424800.0],["1998-01-12",2.7162,2.795,2.6375,2.7359,347200.0],["1998-01-13",2.7654,2.8245,2.7654,2.795,513600.0],["1998-01-14",2.795,2.795,2.7359,2.795,294400.0],["1998-01-15",2.795,2.9131,2.7753,2.8737,494400.0],["1998-01-16",2.9131,3.0508,2.854,2.8737,725200.0],["1998-01-20",2.9131,2.9524,2.8343,2.9524,246800.0],["1998-01-21",2.9524,2.9918,2.8737,2.9918,365200.0],["1998-01-22",2.9918,2.9918,2.9131,2.982,376000.0],["1998-01-23",2.9918,2.9918,2.8934,2.8934,654000.0],["1998-01-26",2.8737,2.9327,2.795,2.854,847600.0],["1998-01-27",2.854,2.854,2.795,2.795,588400.0],["1998-01-28",2.8146,3.1099,2.8146,3.0508,1536800.0],["1998-01-29",3.0902,3.228,3.0705,3.2083,852000.0],["1998-01-30",3.1689,3.228,3.1296,3.1493,676400.0],["1998-02-02",3.1689,3.1689,3.0902,3.1001,531200.0],["1998-02-03",3.1001,3.1394,3.0607,3.0607,373200.0],["1998-02-04",3.0705,3.0705,3.0016,3.0115,418000.0],["1998-02-05",3.0705,3.1099,3.0312,3.0607,1496000.0],["1998-02-06",3.0607,3.1099,3.0312,3.0902,304800.0],["1998-02-09",3.0705,3.1099,3.0312,3.0508,364800.0],["1998-02-10",3.1099,3.1296,3.0508,3.1001,568800.0],["1998-02-11",3.1099,3.1296,3.0705,3.1197,234000.0],["1998-02-12",3.0804,3.1099,2.9918,2.9918,694800.0],["1998-02-13",3.0312,3.0312,2.9918,3.0312,995600.0],["1998-02-17",3.0115,3.0312,2.9131,2.9131,1258800.0],["1998-02-18",2.9721,2.9918,2.9131,2.9623,301200.0],["1998-02-19",2.9918,2.9918,2.9524,2.9524,423600.0],["1998-02-20",2.9918,2.9918,2.9623,2.9623,226000.0],["1998-02-23",2.9524,2.9918,2.9524,2.9623,628400.0],["1998-02-24",2.9524,2.9918,2.9524,2.9623,119600.0],["1998-02-25",2.9918,2.9918,2.9131,2.9327,683200.0],["1998-02-26",2.9327,2.9524,2.9229,2.9426,196800.0],["1998-02-27",2.9327,3.0115,2.9327,2.9918,697200.0],["1998-03-02",3.0016,3.0115,2.9623,2.9623,394800.0],["1998-03-03",2.9721,3.0016,2.9623,3.0016,650400.0],["1998-03-04",3.0016,3.0016,2.9623,2.9918,290800.0],["1998-03-05",2.9918,3.0016,2.9721,2.9918,485200.0],["1998-03-06",3.0016,3.0312,2.9721,3.0115,313200.0],["1998-03-09",2.9918,2.9918,2.8835,2.8835,524000.0],["1998-03-10",2.9327,2.9327,2.8146,2.8343,542000.0],["1998-03-11",2.8442,2.8442,2.8146,2.8442,732400.0],["1998-03-12",2.8343,2.8639,2.8146,2.8442,345600.0],["1998-03-13",2.854,2.854,2.8146,2.8442,1347600.0],["1998-03-16",2.8442,2.8737,2.8343,2.854,293200.0],["1998-03-17",2.854,2.9918,2.8343,2.982,2772800.0],["1998-03-18",2.9524,3.041,2.9131,3.0213,2955200.0],["1998-03-19",3.0508,3.287,3.0312,3.1886,3379600.0],["1998-03-20",3.1886,3.1886,3.1296,3.1296,1645600.0],["1998-03-23",3.1493,3.1591,3.0607,3.0804,805200.0],["1998-03-24",3.0705,3.2674,3.0705,3.228,371200.0],["1998-03-25",3.228,3.3855,3.2083,3.3264,1384400.0],["1998-03-26",3.3067,3.3855,3.2674,3.3264,550400.0],["1998-03-27",3.3067,3.3756,3.3067,3.3658,738000.0],["1998-03-30",3.3658,3.4347,3.3067,3.3461,581600.0],["1998-03-31",3.3461,3.4051,3.1837,3.3461,1650000.0],["1998-04-01",3.3362,3.5232,3.3362,3.4445,642800.0],["1998-04-02",3.4642,3.5232,3.4445,3.5232,1573600.0],["1998-04-03",3.5232,3.5823,3.4839,3.5823,365200.0],["1998-04-06",3.5823,3.5921,3.5429,3.5724,387600.0],["1998-04-07",3.5429,3.6216,3.3658,3.3855,999200.0],["1998-04-08",3.3658,3.4642,3.3658,3.4445,215600.0],["1998-04-09",3.4445,3.4642,3.2969,3.2969,703600.0],["1998-04-13",3.3658,3.4839,3.287,3.4839,745600.0],["1998-04-14",3.5035,3.6807,3.4839,3.5429,1724000.0],["1998-04-15",3.6216,3.7397,3.5035,3.6807,1744000.0],["1998-04-16",3.6216,3.7201,3.5823,3.5921,862400.0],["1998-04-17",3.5921,3.5921,3.4445,3.5429,721600.0],["1998-04-20",3.5429,3.661,3.5429,3.6413,1729200.0],["1998-04-21",3.6216,3.661,3.602,3.6216,646800.0],["1998-04-22",3.6216,3.661,3.602,3.6216,681600.0],["1998-04-23",3.6216,3.6413,3.5823,3.6069,1165200.0],["1998-04-24",3.6118,3.6118,3.5429,3.5528,1365200.0],["1998-04-27",3.5429,3.5823,3.5035,3.5331,585200.0],["1998-04-28",3.5036,3.5626,3.5036,3.5626,835200.0],["1998-04-29",3.5626,3.5823,3.5232,3.5823,112000.0],["1998-04-30",3.602,3.6216,3.5429,3.602,156400.0],["1998-05-01",3.6216,3.6216,3.5429,3.5626,544400.0],["1998-05-04",3.5528,3.602,3.5528,3.5823,1222000.0],["1998-05-05",3.5823,3.6216,3.5429,3.5823,254000.0],["1998-05-06",3.5429,3.6216,3.5429,3.5626,387600.0],["1998-05-07",3.5626,3.6216,3.5429,3.5626,333200.0],["1998-05-08",3.5626,3.602,3.5429,3.602,670400.0],["1998-05-11",3.602,3.6216,3.5626,3.602,621600.0],["1998-05-12",3.5626,3.602,3.4248,3.4839,454400.0],["1998-05-13",3.4839,3.4839,3.4248,3.4642,336400.0],["1998-05-14",3.4248,3.4642,3.4051,3.4445,477600.0],["1998-05-15",3.4642,3.4642,3.3855,3.4248,105600.0],["1998-05-18",3.3855,3.4445,3.1886,3.1985,714400.0],["1998-05-19",3.2181,3.287,3.1886,3.287,470400.0],["1998-05-20",3.287,3.3067,3.2477,3.2674,79600.0],["1998-05-21",3.3067,3.3067,3.2575,3.287,483200.0],["1998-05-22",3.3067,3.3658,3.2674,3.3264,311600.0],["1998-05-26",3.3658,3.4642,3.2674,3.2674,252400.0],["1998-05-27",3.2477,3.2674,3.0312,3.0705,1122800.0],["1998-05-28",3.0705,3.1493,3.0312,3.1493,942400.0],["1998-05-29",3.1296,3.1689,3.0508,3.0508,244800.0],["1998-06-01",3.1099,3.1099,3.0312,3.0312,203200.0],["1998-06-02",3.0705,3.1099,3.0312,3.0312,360400.0],["1998-06-03",3.0508,3.0508,2.9721,2.9918,1380800.0],["1998-06-04",3.0016,3.0016,2.9131,2.9524,702800.0],["1998-06-05",2.9524,2.9524,2.795,2.9131,1356000.0],["1998-06-08",2.9327,2.9327,2.8835,2.9229,558400.0],["1998-06-09",2.9229,2.9229,2.8343,2.8343,441200.0],["1998-06-10",2.854,2.8737,2.7556,2.795,632800.0],["1998-06-11",2.795,2.8146,2.5588,2.5588,843600.0],["1998-06-12",2.5194,2.5194,2.3423,2.48,10401600.0],["1998-06-15",2.48,2.5588,2.4505,2.5391,1731600.0],["1998-06-16",2.4997,2.6277,2.4997,2.5932,2274800.0],["1998-06-17",2.5981,2.7556,2.5981,2.6769,787600.0],["1998-06-18",2.6966,2.7359,2.6375,2.6572,2090400.0],["1998-06-19",2.6572,2.6769,2.6375,2.667,1580000.0],["1998-06-22",2.6769,2.6769,2.5883,2.5981,532800.0],["1998-06-23",2.5883,2.6178,2.5785,2.5883,482400.0],["1998-06-24",2.5883,2.5883,2.4407,2.4407,1700400.0],["1998-06-25",2.48,2.48,2.1848,2.2832,1925600.0],["1998-06-26",2.2045,2.3029,2.1454,2.2635,2464400.0],["1998-06-29",2.2438,2.2635,2.1454,2.1651,1549600.0],["1998-06-30",2.1848,2.2242,2.1848,2.1848,1328000.0],["1998-07-01",2.2242,2.2635,2.2045,2.2438,3230800.0],["1998-07-02",2.2438,2.2438,2.2045,2.2242,1346400.0],["1998-07-06",2.2242,2.2635,2.1848,2.2045,727200.0],["1998-07-07",2.2045,2.2045,2.175,2.1848,658800.0],["1998-07-08",2.2045,2.2045,2.175,2.2045,764400.0],["1998-07-09",2.2045,2.3423,2.1848,2.3226,1336400.0],["1998-07-10",2.3226,2.3423,2.2635,2.3029,912800.0],["1998-07-13",2.3029,2.3127,2.2537,2.2832,630400.0],["1998-07-14",2.2832,2.2832,2.2143,2.2537,596800.0],["1998-07-15",2.3029,2.3029,2.2438,2.2438,449600.0],["1998-07-16",2.3029,2.3226,2.2635,2.3226,3052000.0],["1998-07-17",2.3226,2.3423,2.2832,2.3029,537600.0],["1998-07-20",2.3029,2.4013,2.3029,2.3816,862800.0],["1998-07-21",2.3915,2.4013,2.3619,2.3619,629600.0],["1998-07-22",2.3619,2.3915,2.3423,2.3521,1148800.0],["1998-07-23",2.3423,2.3619,2.2832,2.2931,525200.0],["1998-07-24",2.3226,2.3226,2.1651,2.1848,748400.0],["1998-07-27",2.2045,2.234,2.047,2.2242,959600.0],["1998-07-28",2.2045,2.2931,2.2045,2.2635,513600.0],["1998-07-29",2.3226,2.3324,2.2635,2.2931,496800.0],["1998-07-30",2.3423,2.4013,2.2931,2.3816,653200.0],["1998-07-31",2.4308,2.4308,2.2734,2.2832,598400.0],["1998-08-03",2.3029,2.3029,2.2242,2.2242,224000.0],["1998-08-04",2.2832,2.2832,2.1356,2.1356,326000.0],["1998-08-05",2.1257,2.1946,2.1257,2.1553,452400.0],["1998-08-06",2.1454,2.1946,2.1454,2.175,546000.0],["1998-08-07",2.175,2.1946,2.1651,2.1651,486400.0],["1998-08-10",2.175,2.1946,2.1553,2.1651,247200.0],["1998-08-11",2.1553,2.1651,2.0273,2.047,505200.0],["1998-08-12",2.1061,2.1257,2.0273,2.0765,505200.0],["1998-08-13",2.0864,2.0962,1.988,1.9978,929600.0],["1998-08-14",1.988,2.0667,1.988,2.0569,4317600.0],["1998-08-17",2.0273,2.0667,2.0273,2.0273,660800.0],["1998-08-18",2.047,2.0667,2.0077,2.0273,5262400.0],["1998-08-19",2.047,2.1257,2.0077,2.0667,1042000.0],["1998-08-20",2.1257,2.1257,2.0077,2.047,802000.0],["1998-08-21",2.0372,2.0569,1.9683,1.9978,446000.0],["1998-08-24",1.988,2.0864,1.988,2.047,257600.0],["1998-08-25",2.0864,2.234,2.0667,2.0667,917600.0],["1998-08-26",2.1159,2.1159,1.9978,2.0175,333200.0],["1998-08-27",2.0077,2.0273,1.8207,1.8502,490000.0],["1998-08-28",1.8699,1.9486,1.8108,1.8797,598000.0],["1998-08-31",1.8305,1.8403,1.6534,1.7518,1135600.0],["1998-09-01",1.7321,1.8305,1.7124,1.7911,1745600.0],["1998-09-02",1.8305,2.0077,1.7518,1.9388,706800.0],["1998-09-03",1.8896,1.8896,1.7715,1.7715,982400.0],["1998-09-04",1.8305,1.8502,1.7715,1.8502,566400.0],["1998-09-08",1.8896,1.9486,1.8108,1.8994,427200.0],["1998-09-09",1.8305,1.9289,1.7518,1.7518,162800.0],["1998-09-10",1.7321,1.8108,1.7124,1.7321,600800.0],["1998-09-11",1.8108,1.9289,1.7518,1.9289,523600.0],["1998-09-14",1.9486,1.9683,1.8699,1.9683,400000.0],["1998-09-15",1.9388,1.9584,1.9289,1.9388,165600.0],["1998-09-16",1.9388,1.9584,1.9289,1.9289,147600.0],["1998-09-17",1.9388,1.9388,1.8502,1.8699,131200.0],["1998-09-18",1.9289,1.9289,1.8699,1.8896,220800.0],["1998-09-21",1.8207,1.8403,1.8207,1.8403,126800.0],["1998-09-22",1.8502,1.8896,1.8502,1.8797,240000.0],["1998-09-23",1.8994,1.9289,1.8502,1.9289,131600.0],["1998-09-24",1.8994,2.047,1.8994,2.0077,260000.0],["1998-09-25",1.9683,2.0962,1.9584,2.047,514000.0],["1998-09-28",2.1257,2.2045,2.0864,2.1257,557200.0],["1998-09-29",2.1651,2.1651,2.047,2.047,167200.0],["1998-09-30",2.0077,2.0864,2.0077,2.047,174000.0],["1998-10-01",1.9683,1.9683,1.8108,1.8207,282000.0],["1998-10-02",1.8108,1.8502,1.6927,1.8305,620000.0],["1998-10-05",1.8305,1.8305,1.7321,1.7911,144000.0],["1998-10-06",1.7813,1.8108,1.5746,1.6337,307600.0],["1998-10-07",1.6927,1.6927,1.4762,1.5943,972000.0],["1998-10-08",1.5353,1.6534,1.5353,1.6534,1183600.0],["1998-10-09",1.673,1.7321,1.614,1.7321,252800.0],["1998-10-12",1.7321,1.8896,1.673,1.8305,401600.0],["1998-10-13",1.8896,1.8896,1.8108,1.8699,974800.0],["1998-10-14",1.7911,1.8896,1.7124,1.7124,1120800.0],["1998-10-15",1.6534,1.8502,1.6534,1.7715,1176800.0],["1998-10-16",1.7715,1.9289,1.7715,1.9289,531200.0],["1998-10-19",1.9289,2.0864,1.8502,2.0273,645600.0],["1998-10-20",2.0273,2.2045,2.0273,2.2045,816000.0],["1998-10-21",2.2045,2.2045,2.1651,2.2045,686800.0],["1998-10-22",2.1848,2.1946,2.1454,2.1651,377200.0],["1998-10-23",2.1257,2.1528,2.047,2.1061,642800.0],["1998-10-26",2.047,2.1257,2.047,2.1257,203200.0],["1998-10-27",2.1454,2.1454,2.0667,2.1356,496400.0],["1998-10-28",2.1061,2.1454,2.047,2.1454,312000.0],["1998-10-29",2.1061,2.1651,2.0864,2.1061,210000.0],["1998-10-30",2.1454,2.1651,2.1257,2.1454,208400.0],["1998-11-02",2.1651,2.2045,2.1159,2.2045,381200.0],["1998-11-03",2.2045,2.421,2.1848,2.3226,638000.0],["1998-11-04",2.3226,2.4013,2.1848,2.1848,1680000.0],["1998-11-05",2.1848,2.2635,2.1848,2.2635,1343600.0],["1998-11-06",2.2045,2.2242,2.047,2.2242,255600.0],["1998-11-09",2.1454,2.2242,2.1454,2.1848,362800.0],["1998-11-10",2.1848,2.1848,2.0077,2.0077,805200.0],["1998-11-11",2.0667,2.0667,2.0077,2.0077,159200.0],["1998-11-12",2.0667,2.0667,2.0077,2.0273,309200.0],["1998-11-13",2.047,2.047,2.0077,2.047,181200.0],["1998-11-16",2.047,2.047,2.0077,2.0372,323600.0],["1998-11-17",2.047,2.047,2.0175,2.0372,345200.0],["1998-11-18",2.0273,2.0667,2.0273,2.047,148800.0],["1998-11-19",2.0273,2.1257,2.0273,2.1061,219200.0],["1998-11-20",2.0864,2.1356,2.0864,2.1257,265600.0],["1998-11-23",2.1454,2.2438,2.0864,2.2045,474400.0],["1998-11-24",2.1651,2.2242,2.1651,2.2143,362400.0],["1998-11-25",2.1651,2.2143,2.1454,2.1651,638800.0],["1998-11-27",2.1553,2.1848,2.1553,2.175,317200.0],["1998-11-30",2.1257,2.1848,2.0864,2.1454,472000.0],["1998-12-01",2.0962,2.1651,2.0765,2.0864,520000.0],["1998-12-02",2.1454,2.1454,1.9683,1.9683,235200.0],["1998-12-03",1.9683,2.0077,1.9289,1.9289,134400.0],["1998-12-04",1.9486,1.988,1.8699,1.8994,321200.0],["1998-12-07",1.9486,2.0077,1.8896,1.9584,388800.0],["1998-12-08",1.988,2.0273,1.8699,1.8797,1054800.0],["1998-12-09",1.9486,1.9683,1.7911,1.8108,410000.0],["1998-12-10",1.8502,1.8994,1.6534,1.6632,690800.0],["1998-12-11",1.6927,1.7419,1.6927,1.7223,624800.0],["1998-12-14",1.7321,1.7321,1.6534,1.6632,365600.0],["1998-12-15",1.7419,1.7419,1.6534,1.673,381600.0],["1998-12-16",1.7223,1.7321,1.6534,1.673,826000.0],["1998-12-17",1.6632,1.7518,1.6632,1.7419,298400.0],["1998-12-18",1.7616,1.8108,1.7616,1.8108,298400.0],["1998-12-21",1.7813,1.8403,1.7813,1.8305,443600.0],["1998-12-22",1.8108,1.8699,1.8108,1.8502,317200.0],["1998-12-23",1.8502,1.9683,1.8502,1.8896,725200.0],["1998-12-24",1.8699,1.9289,1.8699,1.8896,172400.0],["1998-12-28",1.8896,1.9289,1.801,1.8896,2169600.0],["1998-12-29",1.8699,1.9584,1.8699,1.8699,565200.0],["1998-12-30",1.8699,1.8896,1.673,1.7321,825600.0],["1998-12-31",1.7124,1.9092,1.7026,1.8502,1193600.0],["1999-01-04",1.8502,2.0077,1.8502,1.988,390400.0],["1999-01-05",1.9683,2.0864,1.9289,2.0864,534400.0],["1999-01-06",2.1257,2.2832,2.1257,2.2143,978800.0],["1999-01-07",2.2045,2.2438,2.1061,2.1061,422000.0],["1999-01-08",2.1061,2.2045,2.1061,2.1946,407200.0],["1999-01-11",2.2045,2.3226,2.1651,2.2832,816400.0],["1999-01-12",2.2832,2.3423,2.2438,2.2438,1057600.0],["1999-01-13",2.1651,2.2438,2.1257,2.175,389200.0],["1999-01-14",2.2045,2.2045,2.1257,2.1454,1101600.0],["1999-01-15",2.1257,2.1946,2.1257,2.175,835600.0],["1999-01-19",2.1848,2.1848,2.1257,2.1553,142000.0],["1999-01-20",2.1454,2.1651,2.0864,2.0864,206000.0],["1999-01-21",2.0864,2.0864,2.0077,2.0175,218400.0],["1999-01-22",2.0175,2.0864,2.0175,2.0667,299600.0],["1999-01-25",2.0864,2.0864,2.047,2.047,340800.0],["1999-01-26",2.047,2.1651,2.047,2.1651,391600.0],["1999-01-27",2.1257,2.1848,2.1061,2.1651,336400.0],["1999-01-28",2.1848,2.5981,2.1848,2.3619,1842000.0],["1999-01-29",2.3816,2.6769,2.3423,2.6178,1270000.0],["1999-02-01",2.6769,2.6966,2.5981,2.6277,800400.0],["1999-02-02",2.6375,2.6375,2.4407,2.4997,456000.0],["1999-02-03",2.4505,2.5391,2.4112,2.5391,842000.0],["1999-02-04",2.5391,2.5391,2.48,2.5096,849600.0],["1999-02-05",2.5391,2.5588,2.48,2.5194,439200.0],["1999-02-08",2.5194,2.6178,2.5096,2.6178,474400.0],["1999-02-09",2.5391,2.5981,2.5391,2.5588,535200.0],["1999-02-10",2.5194,2.5588,2.5194,2.5194,1203600.0],["1999-02-11",2.5194,2.5292,2.4997,2.5096,539600.0],["1999-02-12",2.4997,2.5194,2.48,2.5194,750800.0],["1999-02-16",2.5391,2.6769,2.5292,2.5391,816800.0],["1999-02-17",2.5981,2.5981,2.4997,2.4997,342400.0],["1999-02-18",2.5194,2.5194,2.4604,2.4997,1240000.0],["1999-02-19",2.5194,2.5194,2.4604,2.4702,584800.0],["1999-02-22",2.4997,2.4997,2.48,2.48,134800.0],["1999-02-23",2.48,2.5588,2.48,2.5391,542400.0],["1999-02-24",2.5686,2.5686,2.48,2.48,265200.0],["1999-02-25",2.48,2.4997,2.4505,2.4604,271200.0],["1999-02-26",2.4702,2.4997,2.4407,2.48,499600.0],["1999-03-01",2.48,2.4997,2.3816,2.3865,205200.0],["1999-03-02",2.3816,2.3915,2.3619,2.3619,113600.0],["1999-03-03",2.3619,2.3619,2.3423,2.3521,63600.0],["1999-03-04",2.3226,2.3423,2.2832,2.3226,161200.0],["1999-03-05",2.3226,2.4013,2.3226,2.4013,702400.0],["1999-03-08",2.4013,2.4407,2.3619,2.4112,224800.0],["1999-03-09",2.4407,2.4407,2.3816,2.421,104400.0],["1999-03-10",2.421,2.421,2.3226,2.3226,127600.0],["1999-03-11",2.3226,2.3816,2.3226,2.3226,262400.0],["1999-03-12",2.3226,2.3816,2.3226,2.3816,157200.0],["1999-03-15",2.3816,2.3816,2.3226,2.3226,232800.0],["1999-03-16",2.3226,2.3619,2.2832,2.3423,1662400.0],["1999-03-17",2.3226,2.3619,2.3226,2.3226,398800.0],["1999-03-18",2.3226,2.3619,2.3029,2.3029,359600.0],["1999-03-19",2.3029,2.3619,2.3029,2.3619,549600.0],["1999-03-22",2.3324,2.3619,2.3226,2.3373,242800.0],["1999-03-23",2.3226,2.3915,2.3226,2.3423,1237200.0],["1999-03-24",2.3423,2.3423,2.3226,2.3275,272800.0],["1999-03-25",2.3226,2.5096,2.3226,2.5096,482000.0],["1999-03-26",2.5096,2.6966,2.4604,2.5194,1391600.0],["1999-03-29",2.5785,2.5981,2.5194,2.5883,322000.0],["1999-03-30",2.5686,2.6178,2.5391,2.5588,554400.0],["1999-03-31",2.5785,2.6178,2.5588,2.608,545600.0],["1999-04-01",2.6178,2.6966,2.608,2.6572,679600.0],["1999-04-05",2.6572,2.7162,2.5292,2.5292,373200.0],["1999-04-06",2.5194,2.5588,2.5194,2.5194,579200.0],["1999-04-07",2.5194,2.5292,2.5194,2.5194,321600.0],["1999-04-08",2.5194,2.5588,2.4899,2.5194,2165200.0],["1999-04-09",2.5588,2.6375,2.5194,2.6375,86000.0],["1999-04-12",2.5686,2.7162,2.5686,2.6966,347600.0],["1999-04-13",2.6966,2.795,2.6769,2.7359,339200.0],["1999-04-14",2.6867,2.795,2.6769,2.7556,889200.0],["1999-04-15",2.7162,3.1296,2.7162,3.1099,2425600.0],["1999-04-16",3.1001,3.1886,3.0902,3.1394,1400400.0],["1999-04-19",3.1493,3.3461,3.1296,3.2772,3236000.0],["1999-04-20",3.287,3.287,3.0508,3.0508,2290800.0],["1999-04-21",3.0902,3.1296,2.9327,2.9524,264400.0],["1999-04-22",3.0115,3.0115,2.6966,2.7458,536000.0],["1999-04-23",2.7654,2.7753,2.6572,2.7359,576000.0],["1999-04-26",2.7556,2.7556,2.5981,2.6769,556400.0],["1999-04-27",2.6966,2.6966,2.6375,2.6966,758000.0],["1999-04-28",2.6966,2.854,2.6769,2.8146,415200.0],["1999-04-29",2.795,2.8343,2.6966,2.7359,1076000.0],["1999-04-30",2.7162,2.7458,2.6178,2.6572,940800.0],["1999-05-03",2.6867,2.6867,2.5292,2.5292,436800.0],["1999-05-04",2.5391,2.5391,2.3816,2.4013,2028000.0],["1999-05-05",2.4407,2.5391,2.421,2.4505,2175600.0],["1999-05-06",2.4997,2.6769,2.4702,2.667,1608000.0],["1999-05-07",2.6769,2.6769,2.5981,2.6769,386000.0],["1999-05-10",2.6572,2.8442,2.6572,2.7851,682400.0],["1999-05-11",2.7753,2.8737,2.7753,2.854,616400.0],["1999-05-12",2.854,2.854,2.7556,2.8245,332400.0],["1999-05-13",2.8343,2.9131,2.8343,2.8737,235600.0],["1999-05-14",2.8737,2.8737,2.7162,2.7556,1905200.0],["1999-05-17",2.7556,2.7556,2.6572,2.7064,185200.0],["1999-05-18",2.7359,2.7359,2.4407,2.5785,553200.0],["1999-05-19",2.5981,2.7556,2.5588,2.7261,368400.0],["1999-05-20",2.7359,2.7753,2.6572,2.7753,128400.0],["1999-05-21",2.7556,2.8048,2.7359,2.7458,180400.0],["1999-05-24",2.7359,2.7753,2.6375,2.6572,115200.0],["1999-05-25",2.6375,2.6867,2.608,2.6769,219200.0],["1999-05-26",2.6769,2.6966,2.6473,2.6572,145200.0],["1999-05-27",2.6473,2.6769,2.5194,2.5588,573600.0],["1999-05-28",2.5981,2.6966,2.5785,2.6867,100400.0],["1999-06-01",2.6966,2.7162,2.6178,2.7162,1402000.0],["1999-06-02",2.6966,2.7162,2.6572,2.7162,142800.0],["1999-06-03",2.7359,2.8146,2.6966,2.7162,392400.0],["1999-06-04",2.7162,2.7654,2.6178,2.7162,256400.0],["1999-06-07",2.7162,2.7162,2.6769,2.7064,158000.0],["1999-06-08",2.6867,2.7162,2.6178,2.6178,204000.0],["1999-06-09",2.6178,2.6572,2.5785,2.5981,185200.0],["1999-06-10",2.5883,2.5883,2.5588,2.5686,184400.0],["1999-06-11",2.5883,2.5883,2.5588,2.5686,372000.0],["1999-06-14",2.5785,2.5883,2.421,2.4702,851200.0],["1999-06-15",2.5194,2.608,2.4604,2.48,191200.0],["1999-06-16",2.5194,2.5489,2.4899,2.4997,194800.0],["1999-06-17",2.48,2.5096,2.4013,2.4112,372400.0],["1999-06-18",2.48,2.48,2.421,2.4604,209200.0],["1999-06-21",2.4702,2.4997,2.4407,2.4407,50400.0],["1999-06-22",2.4997,2.4997,2.4013,2.4112,258000.0],["1999-06-23",2.4013,2.4407,2.3718,2.3718,223200.0],["1999-06-24",2.4013,2.4013,2.3423,2.3521,1454800.0],["1999-06-25",2.3619,2.4308,2.3619,2.3816,383200.0],["1999-06-28",2.3718,2.4013,2.3423,2.3619,329200.0],["1999-06-29",2.3521,2.4013,2.3226,2.3619,459600.0],["1999-06-30",2.3619,2.48,2.3226,2.4358,1294000.0],["1999-07-01",2.421,2.48,2.3423,2.4407,1612000.0],["1999-07-02",2.4407,2.48,2.3816,2.4604,469200.0],["1999-07-06",2.4505,2.4997,2.4505,2.4604,587200.0],["1999-07-07",2.48,2.48,2.421,2.4407,2547200.0],["1999-07-08",2.4407,2.48,2.4111,2.4702,345600.0],["1999-07-09",2.4604,2.5194,2.4604,2.4997,1008800.0],["1999-07-12",2.4997,2.5588,2.4997,2.5391,1770000.0],["1999-07-13",2.5588,2.6572,2.5489,2.608,2158000.0],["1999-07-14",2.608,2.6966,2.5981,2.5981,2175200.0],["1999-07-15",2.6178,2.6867,2.5686,2.6769,641200.0],["1999-07-16",2.6572,2.6867,2.5785,2.6769,614800.0],["1999-07-19",2.6867,2.7162,2.667,2.7162,1353200.0],["1999-07-20",2.6769,2.7162,2.6769,2.7064,491600.0],["1999-07-21",2.6867,2.8343,2.6769,2.8245,1081600.0],["1999-07-22",2.8146,2.8442,2.795,2.8146,568000.0],["1999-07-23",2.8146,2.8146,2.7556,2.7556,657600.0],["1999-07-26",2.7261,2.7753,2.7162,2.7261,634800.0],["1999-07-27",2.7162,2.7458,2.7162,2.7458,1090400.0],["1999-07-28",2.7458,2.8146,2.7458,2.7753,418800.0],["1999-07-29",2.7458,2.7458,2.6966,2.6966,309600.0],["1999-07-30",2.7162,2.795,2.6966,2.795,308000.0],["1999-08-02",2.795,2.8245,2.7556,2.795,538000.0],["1999-08-03",2.795,2.8343,2.7753,2.8048,419600.0],["1999-08-04",2.7851,2.8146,2.7556,2.8146,526400.0],["1999-08-05",2.795,2.8146,2.7654,2.7851,494800.0],["1999-08-06",2.7556,2.8245,2.7556,2.8245,614800.0],["1999-08-09",2.8245,2.8343,2.7753,2.7753,844400.0],["1999-08-10",2.795,2.795,2.7359,2.7753,253600.0],["1999-08-11",2.7556,2.8442,2.7556,2.8442,680800.0],["1999-08-12",2.8343,2.8737,2.795,2.8343,388800.0],["1999-08-13",2.8737,2.8737,2.7753,2.7753,231600.0],["1999-08-16",2.7753,2.7851,2.6375,2.7162,817600.0],["1999-08-17",2.7162,2.7359,2.6966,2.7261,394800.0],["1999-08-18",2.7162,2.7359,2.667,2.6966,855200.0],["1999-08-19",2.6769,2.6966,2.6572,2.6769,323200.0],["1999-08-20",2.6966,2.7556,2.6769,2.7261,640000.0],["1999-08-23",2.7162,2.7359,2.6572,2.7261,362800.0],["1999-08-24",2.7261,2.8048,2.6769,2.8048,1375600.0],["1999-08-25",2.8048,2.8146,2.7753,2.795,1244000.0],["1999-08-26",2.795,2.8146,2.7753,2.7851,823600.0],["1999-08-27",2.7753,2.8245,2.7753,2.8146,372400.0],["1999-08-30",2.795,2.8245,2.7654,2.795,457600.0],["1999-08-31",2.79,2.8343,2.7753,2.8343,556000.0],["1999-09-01",2.795,2.854,2.7654,2.7851,499200.0],["1999-09-02",2.7261,2.795,2.7162,2.7753,300800.0],["1999-09-03",2.8146,2.854,2.8048,2.8245,336800.0],["1999-09-07",2.8146,2.8343,2.7851,2.8245,366800.0],["1999-09-08",2.8048,2.8146,2.7753,2.8048,216400.0],["1999-09-09",2.7851,2.8146,2.7851,2.8146,121600.0],["1999-09-10",2.795,2.8048,2.7556,2.795,208400.0],["1999-09-13",2.79,2.8146,2.7359,2.7753,136800.0],["1999-09-14",2.7556,2.7753,2.6769,2.6966,384000.0],["1999-09-15",2.6769,2.7162,2.6769,2.7162,189200.0],["1999-09-16",2.7113,2.7359,2.6572,2.6769,344400.0],["1999-09-17",2.6867,2.6966,2.608,2.6572,455200.0],["1999-09-20",2.6769,2.6966,2.5588,2.5686,254800.0],["1999-09-21",2.5883,2.5981,2.5194,2.5391,318800.0],["1999-09-22",2.5194,2.5588,2.4407,2.4407,460000.0],["1999-09-23",2.421,2.4702,2.3816,2.3915,399600.0],["1999-09-24",2.3816,2.4013,2.3619,2.4013,509200.0],["1999-09-27",2.3816,2.421,2.3423,2.3816,632000.0],["1999-09-28",2.3915,2.3915,2.3226,2.3521,545200.0],["1999-09-29",2.3226,2.3619,2.3226,2.3324,375200.0],["1999-09-30",2.3619,2.4702,2.3423,2.4702,514800.0],["1999-10-01",2.4358,2.5981,2.4308,2.5194,617200.0],["1999-10-04",2.5391,2.5981,2.5194,2.5785,713600.0],["1999-10-05",2.5883,2.5981,2.5391,2.5981,240000.0],["1999-10-06",2.608,2.6178,2.5686,2.608,202000.0],["1999-10-07",2.5981,2.5981,2.5096,2.5391,572800.0],["1999-10-08",2.4997,2.5391,2.4407,2.5391,431600.0],["1999-10-11",2.5194,2.5588,2.4604,2.48,254400.0],["1999-10-12",2.4702,2.4702,2.3816,2.4308,1011600.0],["1999-10-13",2.3816,2.48,2.3619,2.48,728000.0],["1999-10-14",2.4308,2.4604,2.3816,2.421,428000.0],["1999-10-15",2.3226,2.3619,2.3226,2.3423,1117200.0],["1999-10-18",2.3619,2.3619,2.3029,2.3423,2098000.0],["1999-10-19",2.3324,2.3324,2.234,2.2832,528800.0],["1999-10-20",2.3029,2.3029,2.1651,2.2045,502800.0],["1999-10-21",2.1946,2.1946,2.0962,2.0962,349600.0],["1999-10-22",2.0864,2.2242,1.9584,2.1553,1263200.0],["1999-10-25",2.2045,2.3127,2.1651,2.2931,368800.0],["1999-10-26",2.3226,2.3324,2.2242,2.2438,148400.0],["1999-10-27",2.2242,2.2438,2.1257,2.1651,289600.0],["1999-10-28",2.1651,2.234,2.1257,2.1553,1792400.0],["1999-10-29",2.1651,2.1946,2.1257,2.1553,420400.0],["1999-11-01",2.1454,2.1553,2.0372,2.0765,312400.0],["1999-11-02",2.0765,2.1454,2.0765,2.1356,720400.0],["1999-11-03",2.1651,2.2832,2.1651,2.2438,465600.0],["1999-11-04",2.2438,2.2635,2.2143,2.2635,739200.0],["1999-11-05",2.3029,2.3029,2.1651,2.1946,381600.0],["1999-11-08",2.1946,2.2045,2.0864,2.1257,265200.0],["1999-11-09",2.1208,2.1454,2.0962,2.1061,541200.0],["1999-11-10",2.1257,2.1257,2.0864,2.0962,814000.0],["1999-11-11",2.0962,2.1257,2.0962,2.1257,249200.0],["1999-11-12",2.1159,2.1257,2.0864,2.0864,146000.0],["1999-11-15",2.0864,2.1651,2.0864,2.1159,856000.0],["1999-11-16",2.0962,2.1651,2.0962,2.1454,230000.0],["1999-11-17",2.1454,2.1651,2.1257,2.1257,1064000.0],["1999-11-18",2.1159,2.1651,2.1159,2.1651,969600.0],["1999-11-19",2.1651,2.2242,2.1651,2.1848,533200.0],["1999-11-22",2.1651,2.2045,2.1356,2.1454,693200.0],["1999-11-23",2.1848,2.2438,2.1454,2.2438,461200.0],["1999-11-24",2.2143,2.3423,2.1946,2.3127,393200.0],["1999-11-26",2.3029,2.3423,2.2537,2.2537,91600.0],["1999-11-29",2.2537,2.2734,2.1946,2.2045,442800.0],["1999-11-30",2.1946,2.2438,2.1356,2.1651,551200.0],["1999-12-01",2.2045,2.2045,2.1454,2.2045,576400.0],["1999-12-02",2.2242,2.2537,2.1356,2.2537,512000.0],["1999-12-03",2.3029,2.4702,2.2931,2.4702,447200.0],["1999-12-06",2.6572,2.8343,2.6178,2.7851,3098000.0],["1999-12-07",2.7851,2.795,2.6473,2.6769,1044400.0],["1999-12-08",2.6867,2.6966,2.5391,2.5981,517600.0],["1999-12-09",2.6375,2.6572,2.5194,2.5981,538000.0],["1999-12-10",2.5981,2.6572,2.5194,2.5588,804400.0],["1999-12-13",2.5588,2.5588,2.4899,2.5391,558800.0],["1999-12-14",2.5785,2.6178,2.5588,2.608,452400.0],["1999-12-15",2.5981,2.6277,2.4997,2.4997,653600.0],["1999-12-16",2.5391,2.5391,2.421,2.5292,578000.0],["1999-12-17",2.5489,2.5883,2.4997,2.5686,1322000.0],["1999-12-20",2.5981,2.6375,2.5391,2.5785,1045200.0],["1999-12-21",2.5785,2.608,2.5588,2.5735,2073200.0],["1999-12-22",2.5686,2.5981,2.48,2.4997,257600.0],["1999-12-23",2.5243,2.5489,2.4604,2.4702,401200.0],["1999-12-27",2.4702,2.5785,2.4702,2.5096,786800.0],["1999-12-28",2.5292,2.5489,2.4702,2.5489,260800.0],["1999-12-29",2.5883,2.6375,2.5194,2.5391,548400.0],["1999-12-30",2.5588,2.5785,2.5292,2.5588,254800.0],["1999-12-31",2.5391,2.5686,2.48,2.5096,384400.0],["2000-01-03",2.5292,2.5391,2.4997,2.5096,266400.0],["2000-01-04",2.48,2.4997,2.3226,2.3718,1070400.0],["2000-01-05",2.3915,2.5686,2.3718,2.5489,906400.0],["2000-01-06",2.5391,2.5883,2.5391,2.5785,1042000.0],["2000-01-07",2.5883,2.667,2.5785,2.667,1640400.0],["2000-01-10",2.6867,2.7654,2.667,2.7556,910400.0],["2000-01-11",2.7359,2.7654,2.6375,2.6375,263200.0],["2000-01-12",2.9131,2.9918,2.7654,2.7753,4065200.0],["2000-01-13",2.7556,2.8245,2.6277,2.8048,7131600.0],["2000-01-14",2.7556,2.8442,2.7556,2.8146,1835600.0],["2000-01-18",2.8343,2.8639,2.795,2.8245,1260000.0],["2000-01-19",2.8343,2.8343,2.7162,2.7212,1443600.0],["2000-01-20",2.7556,2.795,2.7064,2.7458,738400.0],["2000-01-21",2.7458,2.7556,2.6966,2.7458,713200.0],["2000-01-24",2.6966,2.7753,2.667,2.6769,589200.0],["2000-01-25",2.6572,2.6867,2.5194,2.5489,645600.0],["2000-01-26",2.5489,2.6769,2.5292,2.6178,724000.0],["2000-01-27",2.608,2.6769,2.5785,2.5981,352800.0],["2000-01-28",2.5981,2.6178,2.5194,2.5883,440000.0],["2000-01-31",2.5588,2.5686,2.4407,2.4505,852000.0],["2000-02-01",2.4702,2.7261,2.4505,2.7064,660400.0],["2000-02-02",2.7162,2.7458,2.667,2.7359,988800.0],["2000-02-03",2.6769,2.7162,2.5785,2.6178,479200.0],["2000-02-04",2.6178,2.6375,2.5588,2.6178,286800.0],["2000-02-07",2.5588,2.667,2.5391,2.6572,911600.0],["2000-02-08",2.6572,2.6572,2.5194,2.5883,514800.0],["2000-02-09",2.5785,2.5883,2.5391,2.5489,691600.0],["2000-02-10",2.5686,2.5981,2.5391,2.5981,489600.0],["2000-02-11",2.5785,2.6178,2.4013,2.4505,462800.0],["2000-02-14",2.4604,2.48,2.3423,2.3718,1557200.0],["2000-02-15",2.3521,2.5194,2.3521,2.4604,1184400.0],["2000-02-16",2.48,2.6966,2.4407,2.6375,2289200.0],["2000-02-17",2.6129,2.7359,2.608,2.6572,1532000.0],["2000-02-18",2.6769,2.6769,2.5588,2.5883,626000.0],["2000-02-22",2.5981,2.6178,2.5194,2.608,444800.0],["2000-02-23",2.5785,2.6375,2.5785,2.6178,944000.0],["2000-02-24",2.5981,2.6375,2.5785,2.5883,880400.0],["2000-02-25",2.5785,2.5883,2.5096,2.5292,495600.0],["2000-02-28",2.5194,2.5292,2.48,2.4997,318400.0],["2000-02-29",2.4997,2.5096,2.3915,2.421,1204400.0],["2000-03-01",2.421,2.4604,2.421,2.4604,522400.0],["2000-03-02",2.421,2.4702,2.4013,2.4505,207200.0],["2000-03-03",2.4407,2.4505,2.4013,2.4308,825200.0],["2000-03-06",2.4013,2.421,2.1848,2.2242,1084000.0],["2000-03-07",2.2438,2.2438,2.0667,2.1061,1449200.0],["2000-03-08",2.1159,2.2045,2.1061,2.1257,1152800.0],["2000-03-09",2.1946,2.1946,2.0372,2.0864,2997200.0],["2000-03-10",2.0765,2.1159,2.047,2.0569,489200.0],["2000-03-13",2.0667,2.1061,1.988,2.0077,389200.0],["2000-03-14",2.0077,2.0273,1.801,1.8994,936000.0],["2000-03-15",1.9486,1.9584,1.7518,1.8403,2743600.0],["2000-03-16",1.8502,2.2045,1.8502,2.1651,2366400.0],["2000-03-17",2.1061,2.1848,2.0077,2.047,1157600.0],["2000-03-20",2.1061,2.1257,2.0569,2.0667,1090800.0],["2000-03-21",2.0667,2.1356,2.0667,2.1356,204000.0],["2000-03-22",2.1257,2.234,2.1061,2.2045,905200.0],["2000-03-23",2.1602,2.2242,2.1159,2.1651,188400.0],["2000-03-24",2.1651,2.1848,2.1061,2.1061,207600.0],["2000-03-27",2.1651,2.175,2.0273,2.0273,263200.0],["2000-03-28",2.0716,2.0765,1.8994,1.9191,683600.0],["2000-03-29",1.9142,1.9289,1.801,1.8305,1088000.0],["2000-03-30",1.8305,1.8699,1.8108,1.8305,561600.0],["2000-03-31",1.8403,1.86,1.801,1.8207,733600.0],["2000-04-03",1.8305,1.8502,1.7616,1.7715,1125200.0],["2000-04-04",1.7813,1.8797,1.7419,1.865,2886000.0],["2000-04-05",1.8207,1.9289,1.7321,1.7911,890000.0],["2000-04-06",1.8207,1.8305,1.7715,1.8108,444800.0],["2000-04-07",1.7911,1.8896,1.7813,1.8896,466000.0],["2000-04-10",1.9092,1.9584,1.8084,1.8108,435600.0],["2000-04-11",1.8305,1.8896,1.8108,1.8207,595600.0],["2000-04-12",1.9092,2.0273,1.8896,1.988,718000.0],["2000-04-13",1.9584,2.0273,1.9412,1.9978,416800.0],["2000-04-14",1.9092,2.0273,1.8403,2.0077,667200.0],["2000-04-17",1.9683,2.0372,1.8896,1.9486,462400.0],["2000-04-18",1.9289,1.9781,1.8305,1.8699,427600.0],["2000-04-19",1.9191,1.9683,1.8108,1.8403,662000.0],["2000-04-20",1.8403,1.8453,1.7715,1.8305,1133600.0],["2000-04-24",1.7862,1.8207,1.7124,1.7321,698800.0],["2000-04-25",1.7616,1.8502,1.7321,1.8502,586800.0],["2000-04-26",1.8305,1.8699,1.7321,1.8108,607600.0],["2000-04-27",1.7616,1.8207,1.7321,1.8108,262400.0],["2000-04-28",1.7518,1.8108,1.7419,1.7911,316000.0],["2000-05-01",1.7518,1.8502,1.7518,1.8108,462400.0],["2000-05-02",1.8108,1.8502,1.7715,1.7813,204000.0],["2000-05-03",1.7813,1.7911,1.673,1.7223,1486800.0],["2000-05-04",1.7026,1.7124,1.6337,1.6927,614400.0],["2000-05-05",1.7124,1.8305,1.7026,1.8305,477200.0],["2000-05-08",1.8305,1.8502,1.7616,1.7911,428400.0],["2000-05-09",1.8207,1.8207,1.673,1.7223,616000.0],["2000-05-10",1.7321,1.7321,1.614,1.6386,659600.0],["2000-05-11",1.6927,1.7321,1.6632,1.7321,294400.0],["2000-05-12",1.7419,1.7911,1.6927,1.7026,415200.0],["2000-05-15",1.7321,1.737,1.6435,1.6927,1328000.0],["2000-05-16",1.6927,1.7124,1.6042,1.6534,1671200.0],["2000-05-17",1.6337,1.6534,1.5746,1.5746,743600.0],["2000-05-18",1.5943,1.614,1.5746,1.5845,755600.0],["2000-05-19",1.5894,1.6042,1.5648,1.5746,1421600.0],["2000-05-22",1.5845,1.5845,1.2991,1.4565,5824800.0],["2000-05-23",1.4762,1.6435,1.4664,1.5451,1188000.0],["2000-05-24",1.5648,1.6337,1.5451,1.614,1184000.0],["2000-05-25",1.614,1.6534,1.5549,1.5549,7024800.0],["2000-05-26",1.5648,1.614,1.5353,1.5746,2152800.0],["2000-05-30",1.6042,1.614,1.5549,1.5845,783600.0],["2000-05-31",1.5943,1.614,1.4664,1.4664,1330800.0],["2000-06-01",1.5057,1.5746,1.5057,1.5746,269200.0],["2000-06-02",1.5943,1.6238,1.5648,1.5746,783200.0],["2000-06-05",1.5746,1.5845,1.5353,1.5353,352000.0],["2000-06-06",1.55,1.5549,1.4762,1.4885,930400.0],["2000-06-07",1.5156,1.5353,1.427,1.5008,922400.0],["2000-06-08",1.5525,1.5746,1.4172,1.4368,2311600.0],["2000-06-09",1.4861,1.491,1.3975,1.4368,2624000.0],["2000-06-12",1.4565,1.4762,1.3876,1.4073,2049200.0],["2000-06-13",1.4172,1.5156,1.3975,1.5156,1435200.0],["2000-06-14",1.4861,1.5549,1.4811,1.5254,302400.0],["2000-06-15",1.5156,1.5648,1.5107,1.5353,373200.0],["2000-06-16",1.5549,1.5648,1.4861,1.5057,643600.0],["2000-06-19",1.5156,1.5156,1.4368,1.5156,420000.0],["2000-06-20",1.4762,1.5328,1.427,1.5057,549200.0],["2000-06-21",1.4762,1.4959,1.4172,1.427,339200.0],["2000-06-22",1.4565,1.4959,1.427,1.427,352000.0],["2000-06-23",1.4467,1.4959,1.427,1.4664,210800.0],["2000-06-26",1.4221,1.4565,1.4073,1.4467,337600.0],["2000-06-27",1.4467,1.4492,1.4073,1.4073,453200.0],["2000-06-28",1.4196,1.4467,1.4172,1.4467,877200.0],["2000-06-29",1.4368,1.4467,1.4073,1.4073,255600.0],["2000-06-30",1.4221,1.4368,1.4172,1.427,472400.0],["2000-07-03",1.4172,1.4319,1.4172,1.4319,130000.0],["2000-07-05",1.427,1.4959,1.4172,1.4368,194800.0],["2000-07-06",1.427,1.4664,1.4172,1.4368,343200.0],["2000-07-07",1.4368,1.4368,1.3876,1.3876,237600.0],["2000-07-10",1.3975,1.4368,1.3975,1.4221,346800.0],["2000-07-11",1.4221,1.4565,1.4172,1.4319,706000.0],["2000-07-12",1.4467,1.5451,1.427,1.5156,433600.0],["2000-07-13",1.5057,1.5549,1.5057,1.5353,354000.0],["2000-07-14",1.5156,1.5353,1.4565,1.4664,138400.0],["2000-07-17",1.491,1.5353,1.4565,1.4959,697200.0],["2000-07-18",1.4959,1.5549,1.4762,1.5057,354800.0],["2000-07-19",1.5549,1.5549,1.5254,1.5451,346400.0],["2000-07-20",1.5549,1.6337,1.5549,1.6337,759200.0],["2000-07-21",1.6337,1.673,1.6238,1.6435,1269200.0],["2000-07-24",1.6534,1.673,1.5746,1.5943,608800.0],["2000-07-25",1.673,1.673,1.614,1.6632,518000.0],["2000-07-26",1.6337,1.6927,1.614,1.6829,210000.0],["2000-07-27",1.6927,1.6927,1.6337,1.6632,348400.0],["2000-07-28",1.6632,1.6829,1.6337,1.6829,494800.0],["2000-07-31",1.6927,1.7911,1.6829,1.7813,539200.0],["2000-08-01",1.7911,1.8699,1.7616,1.8403,693600.0],["2000-08-02",1.8354,1.9092,1.8305,1.8699,345200.0],["2000-08-03",1.8896,1.8896,1.8699,1.8699,418400.0],["2000-08-04",1.8699,1.8994,1.8305,1.8305,289600.0],["2000-08-07",1.8846,1.9781,1.8699,1.9781,1482000.0],["2000-08-08",1.9781,1.988,1.8699,1.8896,259200.0],["2000-08-09",1.9092,1.9289,1.8994,1.9092,4253600.0],["2000-08-10",1.9191,1.9289,1.801,1.801,242800.0],["2000-08-11",1.801,1.8305,1.7124,1.7911,341200.0],["2000-08-14",1.7911,1.8108,1.7616,1.8108,68000.0],["2000-08-15",1.7862,1.9092,1.7321,1.8896,355600.0],["2000-08-16",1.8699,1.8797,1.7518,1.8207,576000.0],["2000-08-17",1.801,1.8797,1.7715,1.8797,122800.0],["2000-08-18",1.8551,1.8699,1.8207,1.8207,247600.0],["2000-08-21",1.8305,1.8403,1.7911,1.8108,246400.0],["2000-08-22",1.8108,1.86,1.801,1.8305,258400.0],["2000-08-23",1.8502,1.9092,1.8502,1.8896,197200.0],["2000-08-24",1.8797,1.9683,1.8797,1.9289,485200.0],["2000-08-25",1.9289,2.0077,1.9289,1.9978,274800.0],["2000-08-28",1.9683,2.0077,1.9289,1.9683,386000.0],["2000-08-29",1.9634,2.0077,1.9486,2.0077,403600.0],["2000-08-30",1.9584,2.0077,1.9584,1.988,108800.0],["2000-08-31",1.9781,1.988,1.8994,1.9092,880800.0],["2000-09-01",1.9043,1.9043,1.7911,1.8699,635200.0],["2000-09-05",1.8403,1.9289,1.8403,1.8797,568000.0],["2000-09-06",1.9191,1.9388,1.8502,1.86,185600.0],["2000-09-07",1.8699,1.8797,1.7222,1.7419,585200.0],["2000-09-08",1.7321,1.8108,1.7124,1.7813,214000.0],["2000-09-11",1.7518,1.801,1.6337,1.6534,414800.0],["2000-09-12",1.6534,1.673,1.5353,1.5451,586800.0],["2000-09-13",1.55,1.5943,1.5451,1.5943,634800.0],["2000-09-14",1.614,1.6337,1.5845,1.5943,438400.0],["2000-09-15",1.5943,1.6337,1.4762,1.4861,729600.0],["2000-09-18",1.5107,1.6361,1.4959,1.5549,848800.0],["2000-09-19",1.5549,1.673,1.5549,1.6534,579600.0],["2000-09-20",1.6091,1.6534,1.5746,1.5746,418400.0],["2000-09-21",1.5943,1.6534,1.5746,1.6042,344800.0],["2000-09-22",1.5845,1.6337,1.5746,1.5943,618400.0],["2000-09-25",1.6042,1.614,1.4467,1.4467,593600.0],["2000-09-26",1.4467,1.5845,1.4073,1.427,721200.0],["2000-09-27",1.4467,1.5353,1.4368,1.4959,750000.0],["2000-09-28",1.4959,1.5156,1.4565,1.4959,952400.0],["2000-09-29",1.4762,1.5254,1.4368,1.4467,1639600.0],["2000-10-02",1.4516,1.4762,1.4172,1.427,526800.0],["2000-10-03",1.4762,1.5648,1.3286,1.4565,1043600.0],["2000-10-04",1.3507,1.4861,1.3483,1.4565,263200.0],["2000-10-05",1.4541,1.4565,1.427,1.427,193200.0],["2000-10-06",1.427,1.4516,1.4172,1.4172,370000.0],["2000-10-09",1.4196,1.4319,1.3975,1.4172,81200.0],["2000-10-10",1.4073,1.4861,1.3876,1.4565,209600.0],["2000-10-11",1.4221,1.5353,1.3876,1.5254,260400.0],["2000-10-12",1.5156,1.5254,1.3975,1.427,215200.0],["2000-10-13",1.3778,1.4368,1.3581,1.3778,540800.0],["2000-10-16",1.368,1.3975,1.3581,1.3581,88800.0],["2000-10-17",1.3581,1.4172,1.3483,1.3827,214400.0],["2000-10-18",1.3606,1.4172,1.3581,1.4172,70400.0],["2000-10-19",1.3778,1.4861,1.3778,1.4713,140000.0],["2000-10-20",1.4368,1.4861,1.427,1.4467,150400.0],["2000-10-23",1.4368,1.4861,1.4172,1.4368,362400.0],["2000-10-24",1.4565,1.4861,1.427,1.4664,516800.0],["2000-10-25",1.4664,1.5057,1.4664,1.4664,424800.0],["2000-10-26",1.4762,1.5353,1.4664,1.5353,325600.0],["2000-10-27",1.5156,1.5648,1.5057,1.5648,392800.0],["2000-10-30",1.5254,1.7124,1.5156,1.673,420800.0],["2000-10-31",1.673,1.8896,1.673,1.8896,448000.0],["2000-11-01",1.8502,1.8797,1.7518,1.7518,253200.0],["2000-11-02",1.7518,1.7616,1.6632,1.7321,207600.0],["2000-11-03",1.7715,1.7715,1.614,1.6829,132800.0],["2000-11-06",1.6263,1.6632,1.6238,1.6337,387600.0],["2000-11-07",1.6361,1.6927,1.6337,1.6927,272000.0],["2000-11-08",1.6435,1.7124,1.5943,1.5943,322800.0],["2000-11-09",1.6337,1.6829,1.5746,1.6829,374000.0],["2000-11-10",1.6927,1.7321,1.6632,1.6632,127600.0],["2000-11-13",1.6435,1.7616,1.6238,1.7616,320800.0],["2000-11-14",1.7518,1.7616,1.5943,1.7616,452400.0],["2000-11-15",1.7715,1.8773,1.7419,1.8502,361600.0],["2000-11-16",1.828,1.8502,1.6927,1.7321,219600.0],["2000-11-17",1.7099,1.7911,1.7026,1.7321,121600.0],["2000-11-20",1.705,1.705,1.5353,1.5648,348800.0],["2000-11-21",1.5919,1.5943,1.5353,1.5648,335200.0],["2000-11-22",1.5746,1.6435,1.5549,1.5648,116400.0],["2000-11-24",1.5549,1.673,1.5549,1.6632,94800.0],["2000-11-27",1.673,1.7173,1.6337,1.7124,185600.0],["2000-11-28",1.7223,1.7223,1.5845,1.5845,300400.0],["2000-11-29",1.6312,1.6337,1.5648,1.5943,358800.0],["2000-11-30",1.5648,1.6337,1.5549,1.5746,404800.0],["2000-12-01",1.5746,1.6337,1.5648,1.5648,198000.0],["2000-12-04",1.6337,1.6435,1.4959,1.4959,730000.0],["2000-12-05",1.5082,1.5156,1.4565,1.4565,551600.0],["2000-12-06",1.4959,1.4959,1.3975,1.3975,990000.0],["2000-12-07",1.3999,1.4713,1.3975,1.4664,621200.0],["2000-12-08",1.4639,1.4959,1.4565,1.4959,526400.0],["2000-12-11",1.5107,1.5156,1.4664,1.5057,288000.0],["2000-12-12",1.4861,1.5353,1.4861,1.5057,612000.0],["2000-12-13",1.4959,1.5549,1.4959,1.5549,293200.0],["2000-12-14",1.5057,1.5648,1.4565,1.5648,235600.0],["2000-12-15",1.5156,1.5845,1.4959,1.5549,1275600.0],["2000-12-18",1.5549,1.5549,1.5057,1.5156,315600.0],["2000-12-19",1.4959,1.5943,1.4959,1.5451,588000.0],["2000-12-20",1.5279,1.5353,1.4467,1.4664,970800.0],["2000-12-21",1.4368,1.4762,1.4368,1.4762,548400.0],["2000-12-22",1.4368,1.4959,1.427,1.4861,559600.0],["2000-12-26",1.4565,1.4959,1.4467,1.4762,456400.0],["2000-12-27",1.4368,1.673,1.4368,1.673,929600.0],["2000-12-28",1.5746,1.7026,1.5451,1.6829,540400.0],["2000-12-29",1.6534,1.7911,1.6435,1.7321,906000.0],["2001-01-02",1.769,1.769,1.6632,1.673,606800.0],["2001-01-03",1.7026,1.7419,1.673,1.7419,1897200.0],["2001-01-04",1.7321,1.7419,1.7026,1.7321,951600.0],["2001-01-05",1.7223,1.7321,1.6927,1.7223,384400.0],["2001-01-08",1.7223,1.7321,1.5943,1.5943,314400.0],["2001-01-09",1.5968,1.7124,1.5968,1.7124,388000.0],["2001-01-10",1.7223,1.7321,1.6804,1.7321,258800.0],["2001-01-11",1.7296,1.7321,1.6829,1.6927,164400.0],["2001-01-12",1.6952,1.7321,1.6927,1.7321,145200.0],["2001-01-16",1.7124,1.7518,1.6337,1.7518,745600.0],["2001-01-17",1.7493,1.7813,1.7026,1.7223,1112800.0],["2001-01-18",1.7321,1.7813,1.7026,1.7223,510000.0],["2001-01-19",1.7124,1.7321,1.6927,1.7026,774400.0],["2001-01-22",1.6829,1.7124,1.6534,1.6927,423600.0],["2001-01-23",1.6755,1.7026,1.6534,1.6829,220800.0],["2001-01-24",1.6829,1.7026,1.6435,1.6632,120800.0],["2001-01-25",1.6632,1.6927,1.5845,1.5845,202400.0],["2001-01-26",1.614,1.6534,1.5746,1.614,179600.0],["2001-01-29",1.6435,1.6435,1.6238,1.6435,232400.0],["2001-01-30",1.6435,1.7419,1.6435,1.7223,4658800.0],["2001-01-31",1.7124,1.7223,1.673,1.7223,764800.0],["2001-02-01",1.7223,1.7911,1.7124,1.7838,1479600.0],["2001-02-02",1.7715,1.8502,1.7715,1.8207,903600.0],["2001-02-05",1.828,1.8699,1.8207,1.8403,904800.0],["2001-02-06",1.8108,1.86,1.8108,1.8502,766400.0],["2001-02-07",1.8428,1.8502,1.7911,1.8403,198800.0],["2001-02-08",1.8157,1.86,1.8108,1.8403,164400.0],["2001-02-09",1.8403,1.8896,1.8207,1.8699,874800.0],["2001-02-12",1.8526,1.9486,1.8502,1.9289,538400.0],["2001-02-13",1.9289,1.9978,1.9092,1.9191,857200.0],["2001-02-14",1.9092,1.9781,1.9092,1.9584,656800.0],["2001-02-15",1.9486,2.0569,1.9388,2.0372,939200.0],["2001-02-16",2.0273,2.0372,1.9388,1.988,496400.0],["2001-02-20",1.988,2.0667,1.9584,2.047,945200.0],["2001-02-21",1.988,2.0569,1.9683,2.0077,1244000.0],["2001-02-22",2.0077,2.047,1.9486,2.0077,843600.0],["2001-02-23",1.9486,2.0273,1.9191,2.0175,523600.0],["2001-02-26",2.0077,2.0569,1.988,2.047,586800.0],["2001-02-27",2.0446,2.047,1.9683,1.9978,684400.0],["2001-02-28",1.988,1.9978,1.9289,1.9584,200000.0],["2001-03-01",1.9584,1.988,1.9486,1.988,300000.0],["2001-03-02",1.9584,1.9978,1.9486,1.9781,251600.0],["2001-03-05",1.9486,2.0175,1.9486,1.988,870400.0],["2001-03-06",1.9978,2.0273,1.9781,1.9978,219200.0],["2001-03-07",2.0323,2.0667,2.0273,2.047,805200.0],["2001-03-08",2.0273,2.0765,2.0273,2.047,1376000.0],["2001-03-09",2.0667,2.0864,2.0273,2.0372,322400.0],["2001-03-12",2.047,2.047,1.988,1.988,257200.0],["2001-03-13",1.9781,2.0175,1.9191,2.0077,365600.0],["2001-03-14",1.9683,1.9683,1.8896,1.9388,447200.0],["2001-03-15",1.9215,2.0372,1.9092,2.0372,242800.0],["2001-03-16",2.0273,2.0372,1.9191,1.9191,396800.0],["2001-03-19",1.9117,2.047,1.9092,2.047,154800.0],["2001-03-20",2.047,2.047,1.9683,1.9781,206800.0],["2001-03-21",1.9781,2.0175,1.9092,1.9388,84400.0],["2001-03-22",1.9191,1.9289,1.7419,1.8896,209200.0],["2001-03-23",1.8896,1.8969,1.801,1.86,95600.0],["2001-03-26",1.8502,1.8797,1.8133,1.8403,124000.0],["2001-03-27",1.8502,1.8502,1.7715,1.801,112400.0],["2001-03-28",1.7739,1.8305,1.7739,1.7813,171600.0],["2001-03-29",1.7911,1.8108,1.7026,1.7124,438800.0],["2001-03-30",1.7518,1.7813,1.6927,1.7518,401600.0],["2001-04-02",1.7542,1.7715,1.737,1.7419,209200.0],["2001-04-03",1.7419,1.7419,1.6927,1.6927,246000.0],["2001-04-04",1.7026,1.7321,1.6927,1.6927,278400.0],["2001-04-05",1.7223,1.86,1.6829,1.8502,190000.0],["2001-04-06",1.86,1.8699,1.8256,1.8305,553600.0],["2001-04-09",1.8313,1.8707,1.8281,1.8596,173600.0],["2001-04-10",1.8549,1.8896,1.8502,1.8707,936400.0],["2001-04-11",1.8833,1.8833,1.8155,1.8423,169600.0],["2001-04-12",1.847,1.8581,1.8155,1.8423,207200.0],["2001-04-16",1.8423,1.8423,1.8108,1.814,176800.0],["2001-04-17",1.8108,1.8896,1.74,1.8738,193200.0],["2001-04-18",1.8896,1.9384,1.8266,1.8266,174800.0],["2001-04-19",1.8266,1.8581,1.7793,1.8502,358800.0],["2001-04-20",1.8581,1.8785,1.8502,1.8738,119600.0],["2001-04-23",1.8691,1.9336,1.8581,1.921,322400.0],["2001-04-24",1.9368,2.0565,1.921,2.047,401600.0],["2001-04-25",2.0407,2.0706,2.0391,2.0612,420800.0],["2001-04-26",2.0612,2.1494,2.0533,2.1494,422400.0],["2001-04-27",2.1525,2.1872,2.1509,2.1872,1275200.0],["2001-04-30",2.184,2.2612,2.184,2.258,396400.0],["2001-05-01",2.2375,2.2974,2.2202,2.2974,377600.0],["2001-05-02",2.2596,2.2816,2.2344,2.2675,417200.0],["2001-05-03",2.2596,2.3273,2.2281,2.258,545200.0],["2001-05-04",2.2187,2.3541,2.184,2.3383,566800.0],["2001-05-07",2.3305,2.3415,2.2675,2.2675,246000.0],["2001-05-08",2.2675,2.299,2.2202,2.2517,251200.0],["2001-05-09",2.247,2.2643,2.2139,2.2171,187200.0],["2001-05-10",2.2155,2.236,2.1809,2.1903,252800.0],["2001-05-11",2.2061,2.2124,2.1494,2.1651,322800.0],["2001-05-14",2.1572,2.1777,2.1446,2.1572,190400.0],["2001-05-15",2.1588,2.1982,2.1494,2.1903,280800.0],["2001-05-16",2.1919,2.2281,2.1887,2.2092,334800.0],["2001-05-17",2.1809,2.2533,2.1069,2.2375,335600.0],["2001-05-18",2.2391,2.2438,2.1982,2.2187,104400.0],["2001-05-21",2.2187,2.2801,2.2187,2.2423,222800.0],["2001-05-22",2.247,2.2816,2.2202,2.2438,303200.0],["2001-05-23",2.2344,2.2407,2.1415,2.1509,263200.0],["2001-05-24",2.1572,2.1635,2.0014,2.0533,682000.0],["2001-05-25",2.0533,2.088,2.0454,2.0864,359200.0],["2001-05-29",2.0533,2.1368,2.0533,2.1179,362400.0],["2001-05-30",2.1415,2.1415,2.0817,2.0817,418800.0],["2001-05-31",2.088,2.2045,2.088,2.1761,339200.0],["2001-06-01",2.1777,2.225,2.1683,2.184,1325200.0],["2001-06-04",2.1777,2.1966,2.1651,2.1777,601200.0],["2001-06-05",2.2234,2.3541,2.1746,2.2895,1136000.0],["2001-06-06",2.299,2.3021,2.2438,2.2533,966800.0],["2001-06-07",2.2375,2.2753,2.2045,2.2753,188400.0],["2001-06-08",2.2816,2.3131,2.2675,2.2753,260000.0],["2001-06-11",2.2769,2.2801,2.1257,2.1651,360800.0],["2001-06-12",2.1635,2.2328,2.162,2.2328,138800.0],["2001-06-13",2.2139,2.2423,2.195,2.1998,263200.0],["2001-06-14",2.2029,2.2139,2.1494,2.1572,210400.0],["2001-06-15",2.1525,2.2281,2.1415,2.1446,392800.0],["2001-06-18",2.1462,2.1809,2.1462,2.1572,268000.0],["2001-06-19",2.1746,2.1809,2.1478,2.1494,165600.0],["2001-06-20",2.1415,2.1824,2.1415,2.1683,292800.0],["2001-06-21",2.1667,2.2076,2.1588,2.2029,302800.0],["2001-06-22",2.1809,2.1856,2.0454,2.0486,636000.0],["2001-06-25",2.0486,2.0643,2.0265,2.0297,221600.0],["2001-06-26",2.0391,2.0612,2.0155,2.0218,372400.0],["2001-06-27",2.0376,2.0549,1.9919,1.9935,406000.0],["2001-06-28",2.0092,2.0187,1.984,2.0108,300800.0],["2001-06-29",2.0155,2.0187,1.8423,1.9683,834400.0],["2001-07-02",1.9525,1.9683,1.8502,1.9462,392400.0],["2001-07-03",1.9447,1.9573,1.9053,1.9258,233200.0],["2001-07-05",1.9305,1.9478,1.9022,1.9147,192400.0],["2001-07-06",1.9147,1.921,1.8833,1.899,216800.0],["2001-07-09",1.899,1.899,1.8423,1.8549,152800.0],["2001-07-10",1.8833,1.888,1.8281,1.8297,444000.0],["2001-07-11",1.8329,1.8423,1.8108,1.8203,210000.0],["2001-07-12",1.8281,1.8896,1.825,1.8833,641200.0],["2001-07-13",1.8959,1.9147,1.8817,1.9132,860400.0],["2001-07-16",1.921,1.9368,1.8896,1.8927,539200.0],["2001-07-17",1.9053,1.9053,1.8738,1.8943,172000.0],["2001-07-18",1.8974,1.8974,1.8344,1.836,202400.0],["2001-07-19",1.8738,1.8785,1.8187,1.8785,323600.0],["2001-07-20",1.8801,1.8974,1.8281,1.888,93600.0],["2001-07-23",1.9368,1.9478,1.8943,1.9415,665600.0],["2001-07-24",1.9667,1.9667,1.9053,1.9557,251200.0],["2001-07-25",1.951,1.9982,1.9305,1.9982,160000.0],["2001-07-26",1.9525,1.9683,1.9132,1.9399,1335200.0],["2001-07-27",1.9447,1.9525,1.9179,1.9242,328000.0],["2001-07-30",1.9447,1.9447,1.9147,1.9368,339200.0],["2001-07-31",1.9368,2.0313,1.9226,1.9998,1589200.0],["2001-08-01",2.0077,2.0801,1.9998,2.0801,1010800.0],["2001-08-02",2.0801,2.1352,2.047,2.1179,3833600.0],["2001-08-03",2.0943,2.1289,2.0706,2.1195,4210800.0],["2001-08-06",2.1053,2.132,2.047,2.0738,126800.0],["2001-08-07",2.1021,2.1053,1.9935,2.0407,724400.0],["2001-08-08",2.0029,2.0517,1.9478,2.0077,906000.0],["2001-08-09",1.9636,2.025,1.9604,1.9919,177600.0],["2001-08-10",1.9951,2.0313,1.9557,2.0014,187600.0],["2001-08-13",2.0155,2.0187,1.9588,2.0108,191600.0],["2001-08-14",2.1021,2.1021,2.0391,2.0848,438000.0],["2001-08-15",2.0817,2.0864,2.0596,2.0706,288000.0],["2001-08-16",2.0832,2.0864,2.0706,2.0754,485200.0],["2001-08-17",2.0927,2.1053,2.0407,2.1053,234400.0],["2001-08-20",2.0927,2.1179,2.047,2.088,852000.0],["2001-08-21",2.0706,2.1021,2.0706,2.0817,55200.0],["2001-08-22",2.1179,2.1257,2.047,2.0769,882800.0],["2001-08-23",2.121,2.1226,2.0643,2.0675,1092800.0],["2001-08-24",2.0943,2.1525,2.0785,2.1525,614800.0],["2001-08-27",2.1635,2.2092,2.1494,2.1966,550000.0],["2001-08-28",2.195,2.1966,2.1336,2.1509,117200.0],["2001-08-29",2.1352,2.1667,2.1021,2.1667,510800.0],["2001-08-30",2.1021,2.1273,2.047,2.0706,575200.0],["2001-08-31",2.1257,2.1336,2.0769,2.1021,241600.0],["2001-09-04",2.0958,2.1541,2.0958,2.1462,424400.0],["2001-09-05",2.1494,2.2438,2.1415,2.2423,867600.0],["2001-09-06",2.2045,2.2423,2.1935,2.2312,1136000.0],["2001-09-07",2.2076,2.3541,2.1478,2.2187,559600.0],["2001-09-10",2.047,2.0486,1.7967,2.0313,1060400.0],["2001-09-17",1.9557,1.9919,1.7998,1.8502,1520800.0],["2001-09-18",1.8754,1.9022,1.8108,1.8124,832400.0],["2001-09-19",1.8266,1.8423,1.6691,1.803,1325600.0],["2001-09-20",1.6927,1.7163,1.5825,1.6045,330800.0],["2001-09-21",1.4802,1.6455,1.4723,1.5258,457600.0],["2001-09-24",1.5038,1.6376,1.4802,1.6219,522400.0],["2001-09-25",1.6376,1.7321,1.5762,1.6392,414400.0],["2001-09-26",1.6927,1.6927,1.4943,1.5038,812400.0],["2001-09-27",1.5652,1.5683,1.4061,1.4802,2394400.0],["2001-09-28",1.5353,1.5573,1.4597,1.5573,425200.0],["2001-10-01",1.6518,1.7226,1.6376,1.6376,1265200.0],["2001-10-02",1.6061,1.6502,1.5668,1.5904,254000.0],["2001-10-03",1.5605,1.6675,1.5211,1.6392,161600.0],["2001-10-04",1.6408,1.6408,1.5746,1.6156,321200.0],["2001-10-05",1.6534,1.6534,1.5258,1.5731,666000.0],["2001-10-08",1.5731,1.5794,1.4565,1.4849,271600.0],["2001-10-09",1.5384,1.5384,1.4172,1.5053,226800.0],["2001-10-10",1.5368,1.5636,1.4959,1.562,1066800.0],["2001-10-11",1.5683,1.5872,1.5101,1.5809,211600.0],["2001-10-12",1.5746,1.5904,1.5195,1.5589,474000.0],["2001-10-15",1.5746,1.5746,1.5116,1.5731,1162000.0],["2001-10-16",1.5731,1.5794,1.5242,1.5746,324400.0],["2001-10-17",1.5935,1.6282,1.5683,1.5904,376000.0],["2001-10-18",1.551,1.5589,1.5101,1.5305,134400.0],["2001-10-19",1.5589,1.603,1.5195,1.603,717200.0],["2001-10-22",1.5353,1.7163,1.5353,1.7006,498800.0],["2001-10-23",1.7163,1.7478,1.6612,1.6612,420800.0],["2001-10-24",1.7006,1.7085,1.6061,1.6817,392800.0],["2001-10-25",1.6644,1.7321,1.6345,1.6612,228800.0],["2001-10-26",1.6502,1.7541,1.6502,1.7085,222000.0],["2001-10-29",1.6833,1.762,1.6061,1.614,347600.0],["2001-10-30",1.6423,1.6644,1.603,1.6329,131600.0],["2001-10-31",1.6045,1.6534,1.5998,1.6376,295600.0],["2001-11-01",1.6297,1.6581,1.625,1.6534,230400.0],["2001-11-02",1.6408,1.7022,1.6408,1.6486,151600.0],["2001-11-05",1.6486,1.7337,1.6486,1.677,220000.0],["2001-11-06",1.6549,1.7352,1.6376,1.7274,264400.0],["2001-11-07",1.7179,1.7179,1.6534,1.6707,199200.0],["2001-11-08",1.6723,1.6723,1.592,1.6093,154400.0],["2001-11-09",1.5951,1.5967,1.5353,1.5904,961600.0],["2001-11-12",1.5731,1.5888,1.5589,1.5746,156000.0],["2001-11-13",1.5762,1.6266,1.5589,1.6234,407600.0],["2001-11-14",1.592,1.688,1.5888,1.6786,474400.0],["2001-11-15",1.6376,1.6849,1.6219,1.6392,270800.0],["2001-11-16",1.6171,1.6849,1.6171,1.6565,270400.0],["2001-11-19",1.6282,1.6912,1.6124,1.6896,462800.0],["2001-11-20",1.6282,1.6597,1.6061,1.6282,1259600.0],["2001-11-21",1.6471,1.7935,1.6297,1.699,6098400.0],["2001-11-23",1.7478,1.7667,1.7163,1.7274,326000.0],["2001-11-26",1.7699,1.7715,1.6959,1.7037,636000.0],["2001-11-27",1.74,1.7415,1.677,1.6817,768000.0],["2001-11-28",1.677,1.6786,1.5731,1.5731,460400.0],["2001-11-29",1.6266,1.6282,1.5668,1.6045,591200.0],["2001-11-30",1.5778,1.6313,1.5762,1.6187,357200.0],["2001-12-03",1.5919,1.6502,1.5919,1.6266,274800.0],["2001-12-04",1.6518,1.6927,1.6455,1.6723,764000.0],["2001-12-05",1.8108,1.8754,1.74,1.7951,7082400.0],["2001-12-06",1.8266,1.8266,1.7557,1.8061,1362400.0],["2001-12-07",1.8077,1.8376,1.7872,1.8108,1785200.0],["2001-12-10",1.7919,1.7951,1.7258,1.7321,441600.0],["2001-12-11",1.762,1.7699,1.7242,1.762,359600.0],["2001-12-12",1.7573,1.7793,1.7258,1.7258,308400.0],["2001-12-13",1.7274,1.74,1.6581,1.6786,718400.0],["2001-12-14",1.7022,1.7321,1.677,1.7211,879600.0],["2001-12-17",1.7116,1.7557,1.7116,1.7447,603200.0],["2001-12-18",1.7557,1.7935,1.7478,1.7636,806400.0],["2001-12-19",1.7636,1.7919,1.614,1.7289,1797600.0],["2001-12-20",1.7258,1.7636,1.7242,1.7463,757200.0],["2001-12-21",1.762,1.7778,1.7415,1.7715,776000.0],["2001-12-24",1.7604,1.825,1.7604,1.7888,391200.0],["2001-12-26",1.7715,1.8108,1.7715,1.803,342400.0],["2001-12-27",1.8014,1.8959,1.7998,1.8533,548400.0],["2001-12-28",1.8455,1.8817,1.7478,1.7478,421200.0],["2001-12-31",1.7415,1.8502,1.7352,1.8281,694000.0],["2002-01-02",1.8423,1.8581,1.7967,1.8407,1022800.0],["2002-01-03",1.8187,1.8581,1.7951,1.825,673200.0],["2002-01-04",1.8329,1.8691,1.8077,1.8533,1149200.0],["2002-01-07",1.8722,1.8896,1.8297,1.8896,1057600.0],["2002-01-08",1.8581,1.984,1.8581,1.9525,1342400.0],["2002-01-09",1.9525,2.132,1.951,2.047,2052000.0],["2002-01-10",2.0864,2.0895,2.0391,2.0486,1857600.0],["2002-01-11",2.0533,2.0864,2.0328,2.0439,685200.0],["2002-01-14",2.0391,2.047,1.9273,1.9368,1190000.0],["2002-01-15",1.9762,2.0077,1.9447,1.9667,526400.0],["2002-01-16",1.9462,1.9683,1.9415,1.9604,240800.0],["2002-01-17",1.9289,2.0407,1.9289,2.0139,220000.0],["2002-01-18",2.0297,2.088,1.9903,2.0218,475200.0],["2002-01-22",2.0029,2.0754,2.0014,2.047,934800.0],["2002-01-23",2.0565,2.1242,2.047,2.1084,456400.0],["2002-01-24",2.0958,2.1415,2.0565,2.0628,651600.0],["2002-01-25",2.0628,2.1021,2.0628,2.0943,720000.0],["2002-01-28",2.0911,2.1258,2.0864,2.1147,288800.0],["2002-01-29",2.1132,2.1257,2.058,2.1021,582000.0],["2002-01-30",2.0659,2.1336,2.047,2.1116,532000.0],["2002-01-31",2.1399,2.1683,2.1021,2.1557,1738800.0],["2002-02-01",2.1525,2.1809,2.0864,2.1069,816000.0],["2002-02-04",2.1226,2.1257,1.9872,1.9982,850800.0],["2002-02-05",1.9762,2.047,1.9242,2.0155,1525600.0],["2002-02-06",1.921,2.0391,1.921,1.9856,569200.0],["2002-02-07",1.9762,2.0045,1.9368,1.9683,580000.0],["2002-02-08",1.9525,1.9604,1.921,1.9604,732400.0],["2002-02-11",1.9604,2.0817,1.9525,2.0785,814400.0],["2002-02-12",2.0502,2.0643,2.0077,2.0565,166800.0],["2002-02-13",2.0691,2.1494,2.0313,2.1399,1144400.0],["2002-02-14",2.1431,2.1651,2.0785,2.1446,790400.0],["2002-02-15",2.11,2.2029,2.0754,2.1572,1237600.0],["2002-02-19",2.1257,2.1257,1.9447,1.9982,779200.0],["2002-02-20",2.047,2.0785,1.962,2.0077,1382000.0],["2002-02-21",2.0155,2.1179,1.9982,2.0628,1270000.0],["2002-02-22",2.11,2.1257,2.0628,2.1257,733200.0],["2002-02-25",2.1242,2.1872,2.0943,2.1541,1811200.0],["2002-02-26",2.121,2.2045,2.1195,2.1824,377200.0],["2002-02-27",2.1998,2.247,2.1683,2.2391,606800.0],["2002-02-28",2.2297,2.2297,2.1069,2.1399,1236000.0],["2002-03-01",2.1557,2.1572,2.0502,2.1494,668000.0],["2002-03-04",2.132,2.2234,2.1305,2.195,591600.0],["2002-03-05",2.2029,2.2029,1.9982,2.0864,1077200.0],["2002-03-06",2.11,2.2517,2.1037,2.2501,1259200.0],["2002-03-07",2.247,2.2832,2.1635,2.2832,1590000.0],["2002-03-08",2.2753,2.3462,2.2753,2.3367,1436400.0],["2002-03-11",2.3242,2.3604,2.3147,2.3462,564800.0],["2002-03-12",2.3367,2.3478,2.3226,2.3383,594800.0],["2002-03-13",2.3446,2.3446,2.3147,2.3179,848800.0],["2002-03-14",2.3415,2.3493,2.3116,2.3131,946400.0],["2002-03-15",2.3179,2.4265,2.3163,2.4249,1746000.0],["2002-03-18",2.4328,2.5509,2.4249,2.5462,2758400.0],["2002-03-19",2.5588,2.5981,2.4974,2.5792,915600.0],["2002-03-20",2.5651,2.5855,2.5052,2.5226,1362400.0],["2002-03-21",2.532,2.6438,2.5241,2.5981,2596400.0],["2002-03-22",2.6155,2.6595,2.5918,2.6107,1315600.0],["2002-03-25",2.6281,2.6296,2.5745,2.5934,1644000.0],["2002-03-26",2.6029,2.6454,2.6029,2.6218,1875600.0],["2002-03-27",2.6233,2.6517,2.5777,2.5871,3598000.0],["2002-03-28",2.5714,2.6422,2.5603,2.584,1132000.0],["2002-04-01",2.5745,2.6517,2.5556,2.6328,995600.0],["2002-04-02",2.6139,2.6501,2.5903,2.6312,529600.0],["2002-04-03",2.6375,2.6643,2.606,2.6438,1155600.0],["2002-04-04",2.6438,2.6926,2.6296,2.6627,1172000.0],["2002-04-05",2.68,2.7934,2.6769,2.7556,1813200.0],["2002-04-08",2.7556,2.8328,2.6769,2.8202,2357600.0],["2002-04-09",2.8328,2.8343,2.743,2.7729,1628800.0],["2002-04-10",2.7729,2.9036,2.7288,2.8847,2910000.0],["2002-04-11",2.8816,2.9698,2.8265,2.8658,1354400.0],["2002-04-12",2.8721,2.9367,2.828,2.9367,1219600.0],["2002-04-15",2.9036,2.9446,2.8343,2.9351,1473200.0],["2002-04-16",2.9131,2.9776,2.8894,2.965,1283600.0],["2002-04-17",3.0075,3.039,2.9257,2.9808,1470800.0],["2002-04-18",2.9666,2.9698,2.7713,2.8894,1638400.0],["2002-04-19",2.8028,2.8328,2.6753,2.7162,2736800.0],["2002-04-22",2.732,2.7336,2.606,2.6706,1407600.0],["2002-04-23",2.6107,2.754,2.5352,2.754,1599200.0],["2002-04-24",2.7525,2.7572,2.6784,2.6926,873600.0],["2002-04-25",2.6973,2.6973,2.6312,2.6643,1328000.0],["2002-04-26",2.6202,2.6958,2.6202,2.6501,726800.0],["2002-04-29",2.6973,2.7477,2.6737,2.6863,1402400.0],["2002-04-30",2.7225,2.7477,2.6926,2.7477,902000.0],["2002-05-01",2.7084,2.7477,2.6532,2.7084,745600.0],["2002-05-02",2.7257,2.765,2.6658,2.7588,2399600.0],["2002-05-03",2.7068,2.7934,2.7052,2.7698,1637200.0],["2002-05-06",2.7698,2.8076,2.743,2.7477,1662800.0],["2002-05-07",2.7997,2.8154,2.6973,2.7036,1110000.0],["2002-05-08",2.7556,2.8028,2.6721,2.7713,1929600.0],["2002-05-09",2.7887,2.8028,2.732,2.7682,896400.0],["2002-05-10",2.7556,2.7855,2.6769,2.6832,1113200.0],["2002-05-13",2.6784,2.7525,2.669,2.7304,1139200.0],["2002-05-14",2.7005,2.7635,2.6769,2.754,732400.0],["2002-05-15",2.7509,2.7713,2.6926,2.7147,1017600.0],["2002-05-16",2.732,2.8028,2.6942,2.7682,1068400.0],["2002-05-17",2.7761,2.7934,2.7162,2.7666,3364000.0],["2002-05-20",2.7635,2.7965,2.7304,2.7934,1344800.0],["2002-05-21",2.7934,2.8532,2.7619,2.8532,1913200.0],["2002-05-22",2.7603,2.8658,2.7587,2.8233,1846400.0],["2002-05-23",2.8265,2.8879,2.8123,2.8611,1780800.0],["2002-05-24",2.858,2.8737,2.8186,2.8265,1111600.0],["2002-05-28",2.8265,2.9052,2.7713,2.9036,1933200.0],["2002-05-29",2.8186,2.8469,2.795,2.8186,1119200.0],["2002-05-30",2.8296,2.8705,2.8013,2.8107,2088400.0],["2002-05-31",2.8076,2.869,2.8028,2.806,1602800.0],["2002-06-03",2.8343,2.8343,2.8013,2.8328,1386800.0],["2002-06-04",2.8422,2.8422,2.7855,2.8107,1949200.0],["2002-06-05",2.817,2.8658,2.7871,2.8328,1551600.0],["2002-06-06",2.8328,2.8894,2.7965,2.7965,776400.0],["2002-06-07",2.7713,2.8028,2.7556,2.7871,683600.0],["2002-06-10",2.7871,2.806,2.732,2.7556,930800.0],["2002-06-11",2.7414,2.8296,2.7241,2.7257,1276800.0],["2002-06-12",2.7257,2.8013,2.7036,2.7052,1208000.0],["2002-06-13",2.7005,2.7619,2.6627,2.7068,420400.0],["2002-06-14",2.7162,2.7493,2.6517,2.7336,906800.0],["2002-06-17",2.6769,2.7509,2.5824,2.6769,2147200.0],["2002-06-18",2.6753,2.7084,2.647,2.6879,838800.0],["2002-06-19",2.6973,2.7761,2.6029,2.6107,936800.0],["2002-06-20",2.6501,2.6847,2.5981,2.6611,1712000.0],["2002-06-21",2.691,2.7005,2.6186,2.6422,2947200.0],["2002-06-24",2.6296,2.6627,2.606,2.6454,2450800.0],["2002-06-25",2.6312,2.6674,2.5603,2.5871,1080400.0],["2002-06-26",2.5556,2.5745,2.4013,2.532,2364400.0],["2002-06-27",2.5367,2.5981,2.4879,2.5981,946000.0],["2002-06-28",2.5966,2.6233,2.543,2.5934,3146800.0],["2002-07-01",2.5666,2.6454,2.5052,2.5178,743600.0],["2002-07-02",2.5194,2.5651,2.5037,2.5163,702000.0],["2002-07-03",2.5178,2.5352,2.4407,2.4848,641600.0],["2002-07-05",2.4848,2.6296,2.4816,2.6281,245200.0],["2002-07-08",2.6344,2.7241,2.6123,2.7005,1377200.0],["2002-07-09",2.7068,2.8879,2.7068,2.7839,7137600.0],["2002-07-10",2.8186,2.8186,2.7021,2.7383,2156400.0],["2002-07-11",2.8312,2.8973,2.6784,2.8107,7999200.0],["2002-07-12",2.8312,2.8343,2.5903,2.7084,2217600.0],["2002-07-15",2.7131,2.7241,2.4879,2.6265,1140400.0],["2002-07-16",2.6139,2.7383,2.5918,2.6926,3619600.0],["2002-07-17",2.7052,2.7241,2.6721,2.6769,2566400.0],["2002-07-18",2.6989,2.7273,2.6296,2.6296,1596400.0],["2002-07-19",2.6281,2.6344,2.521,2.5745,1691200.0],["2002-07-22",2.5509,2.5903,2.4643,2.5068,2402800.0],["2002-07-23",2.5115,2.5289,2.4643,2.5194,3279600.0],["2002-07-24",2.4958,2.6769,2.4328,2.5997,3156800.0],["2002-07-25",2.5666,2.6375,2.4737,2.5729,3241200.0],["2002-07-26",2.5792,2.6359,2.5257,2.5997,1156400.0],["2002-07-29",2.6281,2.7556,2.5824,2.7493,1897200.0],["2002-07-30",2.6816,2.7477,2.6186,2.6674,1764400.0],["2002-07-31",2.6375,2.7225,2.606,2.68,831200.0],["2002-08-01",2.6973,2.7587,2.6973,2.7367,1901600.0],["2002-08-02",2.7477,2.7477,2.5446,2.5446,1680400.0],["2002-08-05",2.543,2.5745,2.4202,2.4234,1524000.0],["2002-08-06",2.4297,2.5903,2.4265,2.5131,2088800.0],["2002-08-07",2.5178,2.5477,2.469,2.4848,1423600.0],["2002-08-08",2.4848,2.6281,2.469,2.5698,1269600.0],["2002-08-09",2.5163,2.6218,2.5147,2.5588,837600.0],["2002-08-12",2.5572,2.6532,2.5367,2.617,1143200.0],["2002-08-13",2.6139,2.6422,2.543,2.5698,1108000.0],["2002-08-14",2.5603,2.5666,2.447,2.5572,1028400.0],["2002-08-15",2.5572,2.5698,2.436,2.4659,1204000.0],["2002-08-16",2.4454,2.4564,2.2816,2.343,5379200.0],["2002-08-19",2.3572,2.5021,2.3305,2.4816,2268000.0],["2002-08-20",2.4722,2.4722,2.4249,2.4722,1829600.0],["2002-08-21",2.4706,2.5383,2.384,2.4407,686800.0],["2002-08-22",2.4407,2.4643,2.3698,2.3714,1196400.0],["2002-08-23",2.3053,2.3745,2.1998,2.2848,2244000.0],["2002-08-26",2.2454,2.2816,2.2139,2.2202,2321200.0],["2002-08-27",2.2407,2.3619,2.1635,2.1777,5408000.0],["2002-08-28",2.1746,2.236,1.8077,1.8911,8052800.0],["2002-08-29",1.8659,1.9022,1.8108,1.825,3563200.0],["2002-08-30",1.888,1.9273,1.8533,1.9037,3686800.0],["2002-09-03",1.9022,1.9022,1.7289,1.7352,7125600.0],["2002-09-04",1.6927,1.8014,1.6707,1.8014,2752400.0],["2002-09-05",1.7841,1.8518,1.7636,1.825,3228800.0],["2002-09-06",1.825,1.9289,1.8187,1.9147,1979600.0],["2002-09-09",1.8959,2.0077,1.8817,1.9699,2218400.0],["2002-09-10",1.9699,2.1116,1.9604,2.0202,2644400.0],["2002-09-11",2.0281,2.0281,1.9525,1.9809,2003200.0],["2002-09-12",2.2612,2.3667,2.1887,2.3273,9118800.0],["2002-09-13",2.3305,2.3541,2.2911,2.3147,3290000.0],["2002-09-16",2.31,2.3305,2.2391,2.3053,2013600.0],["2002-09-17",2.2927,2.3068,2.2596,2.2816,3294000.0],["2002-09-18",2.2722,2.2832,2.11,2.132,2890400.0],["2002-09-19",2.121,2.2045,2.0832,2.1336,2551200.0],["2002-09-20",2.2076,2.2171,2.1525,2.2013,2114000.0],["2002-09-23",2.1242,2.1305,1.9888,2.0502,4662400.0],["2002-09-24",2.0344,2.1257,1.9966,2.036,1774400.0],["2002-09-25",2.0517,2.11,2.0517,2.0738,1664000.0],["2002-09-26",2.0817,2.1053,2.0486,2.0864,1312000.0],["2002-09-27",2.099,2.1257,2.0565,2.0801,1085200.0],["2002-09-30",2.0801,2.0801,1.9966,2.0612,931600.0],["2002-10-01",2.0785,2.0943,2.025,2.0927,1406800.0],["2002-10-02",2.0769,2.1494,2.0328,2.0706,2816800.0],["2002-10-03",2.0706,2.132,2.0612,2.1037,950400.0],["2002-10-04",2.1069,2.121,2.0454,2.121,790400.0],["2002-10-07",2.1257,2.1399,2.0155,2.0313,1371600.0],["2002-10-08",2.0832,2.0864,2.0124,2.0423,1328400.0],["2002-10-09",2.0313,2.0549,1.8707,1.877,1484000.0],["2002-10-10",1.8817,2.0265,1.8628,1.9557,1195600.0],["2002-10-11",2.0313,2.0423,1.9242,1.9557,1261200.0],["2002-10-14",1.9525,2.0313,1.9053,2.0108,1893600.0],["2002-10-15",2.1273,2.1305,2.0108,2.0565,2476800.0],["2002-10-16",2.0706,2.0943,1.9683,2.047,1223600.0],["2002-10-17",2.0785,2.11,1.9022,2.0155,2240800.0],["2002-10-18",2.0313,2.1021,2.0108,2.0785,1724400.0],["2002-10-21",2.0486,2.1399,2.0486,2.121,1101200.0],["2002-10-22",2.132,2.1368,2.0549,2.0769,702400.0],["2002-10-23",2.0549,2.1179,2.0297,2.0706,888800.0],["2002-10-24",2.0817,2.1714,2.0706,2.1195,1661200.0],["2002-10-25",2.1179,2.1572,2.0785,2.1572,719200.0],["2002-10-28",2.1257,2.1257,2.0612,2.0754,608800.0],["2002-10-29",2.0691,2.1006,2.0092,2.0691,903200.0],["2002-10-30",2.0628,2.0864,1.9919,2.0643,768000.0],["2002-10-31",2.0612,2.0943,2.0092,2.0517,849200.0],["2002-11-01",2.047,2.1021,2.047,2.0785,1271200.0],["2002-11-04",2.099,2.1446,2.0943,2.121,818000.0],["2002-11-05",2.1257,2.1257,2.0533,2.0848,1260400.0],["2002-11-06",2.0643,2.195,2.0643,2.1824,1314800.0],["2002-11-07",2.1887,2.1887,2.0911,2.0927,656400.0],["2002-11-08",2.11,2.11,2.0549,2.0706,901600.0],["2002-11-11",2.0234,2.1021,2.0234,2.0612,1810400.0],["2002-11-12",2.0722,2.1289,2.0407,2.0407,807200.0],["2002-11-13",2.0628,2.0628,1.9478,2.0202,1520800.0],["2002-11-14",2.0328,2.0785,1.9793,2.0722,989600.0],["2002-11-15",2.0864,2.11,2.0549,2.0659,958800.0],["2002-11-18",2.0706,2.1069,1.9951,2.0155,912000.0],["2002-11-19",2.0077,2.0391,1.9856,1.9998,982000.0],["2002-11-20",2.0155,2.0391,1.9714,2.0187,623200.0],["2002-11-21",2.0077,2.2045,2.0077,2.1824,1442000.0],["2002-11-22",2.1446,2.1887,2.0848,2.1242,718000.0],["2002-11-25",2.088,2.2076,2.0864,2.1163,1353200.0],["2002-11-26",2.1147,2.1651,2.0832,2.1541,950400.0],["2002-11-27",2.1651,2.2533,2.1273,2.2407,1135600.0],["2002-11-29",2.2234,2.2832,2.2076,2.236,697600.0],["2002-12-02",2.2675,2.3131,2.2375,2.2659,1235200.0],["2002-12-03",2.2832,2.2832,2.2155,2.2801,930800.0],["2002-12-04",2.2596,2.2753,2.2202,2.2596,2623200.0],["2002-12-05",2.1872,2.2045,2.1053,2.162,1521600.0],["2002-12-06",2.1037,2.1415,2.0785,2.1037,2959200.0],["2002-12-09",2.0864,2.1069,2.0108,2.0596,891200.0],["2002-12-10",2.0628,2.1368,2.0328,2.1368,1006000.0],["2002-12-11",2.1368,2.1415,2.0832,2.1147,455200.0],["2002-12-12",2.1494,2.1494,2.0706,2.0895,945200.0],["2002-12-13",2.0801,2.1289,2.047,2.0927,759200.0],["2002-12-16",2.0706,2.1572,2.0344,2.1462,857200.0],["2002-12-17",2.0628,2.0785,1.8581,1.899,13072000.0],["2002-12-18",1.888,1.9447,1.8659,1.8833,5333200.0],["2002-12-19",1.888,1.9368,1.8691,1.9195,3315200.0],["2002-12-20",1.8612,1.9273,1.8596,1.9037,1537200.0],["2002-12-23",1.921,1.9384,1.8833,1.9289,3790800.0],["2002-12-24",1.9289,1.9352,1.9132,1.9163,811200.0],["2002-12-26",1.9147,1.9431,1.899,1.921,1698400.0],["2002-12-27",1.9053,1.9321,1.899,1.91,778000.0],["2002-12-30",1.9305,1.9352,1.8959,1.899,1690400.0],["2002-12-31",1.8896,1.9273,1.8596,1.8943,1286400.0],["2003-01-02",1.9163,1.9651,1.877,1.9273,2974000.0],["2003-01-03",1.9273,1.9289,1.8927,1.8927,3534800.0],["2003-01-06",1.8911,1.9525,1.8329,1.9305,2474800.0],["2003-01-07",1.9336,1.9746,1.8754,1.9604,3330000.0],["2003-01-08",1.9462,1.9525,1.9116,1.9321,917600.0],["2003-01-09",1.9132,2.0171,1.9132,2.0171,2180400.0],["2003-01-10",1.9951,2.0313,1.9762,1.9998,982000.0],["2003-01-13",2.0612,2.0628,1.9919,2.0045,761200.0],["2003-01-14",1.9919,2.0218,1.9746,2.0045,909200.0],["2003-01-15",2.0061,2.0691,1.9683,2.0328,1902800.0],["2003-01-16",2.0313,2.0848,2.0155,2.0817,1477200.0],["2003-01-17",2.0785,2.088,2.0486,2.0785,1164800.0],["2003-01-21",2.0691,2.0754,1.9825,2.0391,3657200.0],["2003-01-22",2.0407,2.0643,1.9919,2.0486,1106800.0],["2003-01-23",2.0391,2.088,2.0328,2.088,1124000.0],["2003-01-24",2.0722,2.1006,2.0202,2.0313,909200.0],["2003-01-27",2.047,2.0628,1.9919,2.0014,1080000.0],["2003-01-28",2.0265,2.047,1.9604,1.9966,1396400.0],["2003-01-29",2.047,2.11,2.0092,2.0864,3275200.0],["2003-01-30",2.0864,2.0864,2.0376,2.0407,595600.0],["2003-01-31",2.047,2.0943,2.025,2.0943,833200.0],["2003-02-03",1.9525,2.0265,1.9368,1.9714,2258000.0],["2003-02-04",1.9699,1.9888,1.9147,1.9447,1406400.0],["2003-02-05",1.9525,1.9588,1.8407,1.8596,2995600.0],["2003-02-06",1.8738,1.921,1.814,1.8801,1276400.0],["2003-02-07",1.8896,1.91,1.8423,1.8439,702800.0],["2003-02-10",1.8187,1.8896,1.8029,1.8896,1022800.0],["2003-02-11",1.8896,1.9195,1.8502,1.8518,650400.0],["2003-02-12",1.8833,1.8833,1.8329,1.8518,1010400.0],["2003-02-13",1.8549,1.8722,1.8171,1.8423,535200.0],["2003-02-14",1.7919,1.8785,1.7888,1.8707,723200.0],["2003-02-18",1.8927,1.9573,1.8565,1.9557,853200.0],["2003-02-19",1.9604,1.973,1.8675,1.8896,1258800.0],["2003-02-20",1.8785,1.9053,1.8675,1.8817,530800.0],["2003-02-21",1.8896,1.9289,1.8659,1.9289,1301200.0],["2003-02-24",1.9352,1.9415,1.8423,1.8738,978800.0],["2003-02-25",1.8423,1.9604,1.8281,1.9447,1109200.0],["2003-02-26",1.9683,1.9683,1.91,1.9415,1488400.0],["2003-02-27",1.9053,1.9384,1.8896,1.9069,548400.0],["2003-02-28",1.9195,1.9447,1.8974,1.91,860400.0],["2003-03-03",1.9352,1.9825,1.9069,1.9431,559600.0],["2003-03-04",1.9132,1.9604,1.8754,1.9085,452800.0],["2003-03-05",1.8974,1.9116,1.8722,1.877,2502400.0],["2003-03-06",1.8659,1.8848,1.8266,1.8297,1175200.0],["2003-03-07",1.8313,1.8896,1.8187,1.8439,584000.0],["2003-03-10",1.8581,1.9085,1.8203,1.8203,1082800.0],["2003-03-11",1.8392,1.888,1.8266,1.8423,443600.0],["2003-03-12",1.8581,1.8581,1.5353,1.6565,4584400.0],["2003-03-13",1.6203,1.7667,1.6187,1.7652,1919600.0],["2003-03-14",1.7557,1.8029,1.7053,1.7652,960800.0],["2003-03-17",1.7321,1.8722,1.7321,1.8628,1334800.0],["2003-03-18",1.8376,1.877,1.8266,1.8502,3086800.0],["2003-03-19",1.8439,1.8581,1.7636,1.8092,612800.0],["2003-03-20",1.7825,1.8864,1.7384,1.8691,838400.0],["2003-03-21",1.8722,1.9494,1.8344,1.9352,1105600.0],["2003-03-24",1.9447,1.9683,1.8896,1.9273,1204800.0],["2003-03-25",1.9195,1.9447,1.8738,1.899,1256400.0],["2003-03-26",1.9368,1.9368,1.7778,1.7888,768800.0],["2003-03-27",1.7762,1.7872,1.762,1.7856,975200.0],["2003-03-28",1.7636,1.8203,1.7494,1.7951,488800.0],["2003-03-31",1.7856,1.8581,1.7494,1.8439,882800.0],["2003-04-01",1.9132,1.9132,1.7919,1.8785,1493200.0],["2003-04-02",1.8959,1.962,1.8581,1.8801,1928000.0],["2003-04-03",1.888,1.9447,1.8596,1.8612,630400.0],["2003-04-04",1.8911,1.8974,1.8549,1.8707,469600.0],["2003-04-07",1.8927,1.9636,1.8392,1.8423,1195600.0],["2003-04-08",1.8738,1.8974,1.8266,1.8833,539200.0],["2003-04-09",1.8644,1.9006,1.8486,1.8691,702000.0],["2003-04-10",1.8817,1.8974,1.8549,1.8738,2315600.0],["2003-04-11",1.8848,1.9053,1.8738,1.8943,546400.0],["2003-04-14",1.9289,1.9289,1.8833,1.8974,691200.0],["2003-04-15",1.8974,1.9195,1.8833,1.9069,860800.0],["2003-04-16",1.9132,1.9352,1.9053,1.9195,1337600.0],["2003-04-17",1.9195,1.9431,1.9006,1.9132,948800.0],["2003-04-21",1.9179,1.9399,1.9053,1.9195,1207200.0],["2003-04-22",1.9053,1.9636,1.8187,1.921,1605200.0],["2003-04-23",1.951,1.951,1.8565,1.8565,684800.0],["2003-04-24",1.8596,1.8596,1.7919,1.8203,1951200.0],["2003-04-25",1.8234,1.8266,1.7478,1.7872,1248800.0],["2003-04-28",1.803,1.8817,1.762,1.8722,1633600.0],["2003-04-29",1.8833,1.9179,1.8738,1.8974,2306800.0],["2003-04-30",1.899,1.9195,1.8738,1.9069,1489600.0],["2003-05-01",1.9195,1.9289,1.8896,1.9069,1346400.0],["2003-05-02",1.921,1.9667,1.8974,1.9273,909200.0],["2003-05-05",1.9368,1.9557,1.9053,1.9525,951600.0],["2003-05-06",1.9368,2.0391,1.9321,2.0328,1511200.0],["2003-05-07",2.0234,2.0628,1.9856,2.0391,985600.0],["2003-05-08",1.9998,2.0297,1.9935,2.0124,837200.0],["2003-05-09",2.0313,2.047,1.9919,2.0202,907600.0],["2003-05-12",2.0265,2.047,2.0045,2.0155,1306800.0],["2003-05-13",1.9998,2.0391,1.9998,2.0187,1522800.0],["2003-05-14",2.0077,2.025,2.0045,2.0171,866000.0],["2003-05-15",2.0171,2.0817,2.0045,2.0439,756800.0],["2003-05-16",2.0014,2.0643,1.9903,2.0061,1763600.0],["2003-05-19",1.9998,2.0391,1.9966,1.9982,1490800.0],["2003-05-20",2.0313,2.0313,1.9762,2.0092,1527600.0],["2003-05-21",2.0092,2.0139,1.9777,1.9951,1792000.0],["2003-05-22",1.9951,1.9998,1.9683,1.984,1053200.0],["2003-05-23",1.9699,2.0281,1.9699,2.0234,514000.0],["2003-05-27",1.9825,2.0549,1.9825,2.0344,1164400.0],["2003-05-28",2.0108,2.088,2.0108,2.0722,1550000.0],["2003-05-29",2.0864,2.1021,2.0423,2.0565,1735200.0],["2003-05-30",2.0565,2.121,2.0517,2.1084,901200.0],["2003-06-02",2.1116,2.1588,2.11,2.1525,1023600.0],["2003-06-03",2.1541,2.184,2.1226,2.1352,880800.0],["2003-06-04",2.1305,2.1509,2.0927,2.1399,909200.0],["2003-06-05",2.1494,2.2045,2.1257,2.2045,893600.0],["2003-06-06",2.2124,2.2328,2.1919,2.1935,890800.0],["2003-06-09",2.2045,2.2187,2.1809,2.2187,624800.0],["2003-06-10",2.1966,2.236,2.1809,2.2344,737600.0],["2003-06-11",2.236,2.2438,2.1966,2.2423,692000.0],["2003-06-12",2.2281,2.2438,2.2124,2.2391,205200.0],["2003-06-13",2.2202,2.2438,2.1683,2.1761,543600.0],["2003-06-16",2.184,2.2124,2.1494,2.2029,753200.0],["2003-06-17",2.2029,2.2675,2.195,2.2438,1076000.0],["2003-06-18",2.236,2.2942,2.2124,2.2738,1114800.0],["2003-06-19",2.2848,2.2848,2.2281,2.2391,955200.0],["2003-06-20",2.2202,2.2706,2.1935,2.2328,702800.0],["2003-06-23",2.2202,2.2391,2.132,2.1824,1014800.0],["2003-06-24",2.1336,2.2187,2.1336,2.1793,1167600.0],["2003-06-25",2.1604,2.2407,2.1415,2.1966,784000.0],["2003-06-26",2.236,2.236,2.1541,2.1793,1110000.0],["2003-06-27",2.1651,2.2124,2.1651,2.1746,543600.0],["2003-06-30",2.1809,2.2045,2.1242,2.1714,1622000.0],["2003-07-01",2.1557,2.2092,2.099,2.1541,2960400.0],["2003-07-02",2.1667,2.3273,2.1289,2.2438,5376800.0],["2003-07-03",2.2517,2.2832,2.2124,2.2218,422400.0],["2003-07-07",2.2501,2.3147,2.2375,2.2675,990400.0],["2003-07-08",2.2753,2.3509,2.2438,2.3509,1419200.0],["2003-07-09",2.3541,2.3541,2.2612,2.3021,1648400.0],["2003-07-10",2.31,2.3147,2.2171,2.2312,535200.0],["2003-07-11",2.2265,2.2832,2.2029,2.2675,624000.0],["2003-07-14",2.2753,2.3084,2.2753,2.2832,493200.0],["2003-07-15",2.2832,2.3305,2.2517,2.2801,959600.0],["2003-07-16",2.3147,2.3147,2.2549,2.2738,480000.0],["2003-07-17",2.2486,2.2974,2.2171,2.236,452800.0],["2003-07-18",2.2171,2.2895,2.2092,2.2895,1137200.0],["2003-07-21",2.2234,2.2958,2.1509,2.1557,1044800.0],["2003-07-22",2.1683,2.2659,2.1588,2.2517,1284000.0],["2003-07-23",2.2753,2.2785,2.1604,2.2312,1133600.0],["2003-07-24",2.2438,2.2659,2.236,2.2564,716000.0],["2003-07-25",2.2517,2.321,2.2407,2.2753,911200.0],["2003-07-28",2.2375,2.3305,2.2375,2.3116,1812000.0],["2003-07-29",2.3383,2.3777,2.3116,2.3383,2568800.0],["2003-07-30",2.4328,2.4328,2.299,2.3462,1323200.0],["2003-07-31",2.3273,2.4171,2.3147,2.3777,1165600.0],["2003-08-01",2.3604,2.3919,2.3226,2.3572,1554800.0],["2003-08-04",2.3493,2.3619,2.3147,2.3509,1114400.0],["2003-08-05",2.3541,2.3604,2.3336,2.3462,1128800.0],["2003-08-06",2.3383,2.3462,2.3131,2.3131,808800.0],["2003-08-07",2.3226,2.3273,2.2958,2.3226,718000.0],["2003-08-08",2.299,2.3777,2.2911,2.3651,1193200.0],["2003-08-11",2.3619,2.4108,2.3541,2.3777,717600.0],["2003-08-12",2.3604,2.4092,2.3604,2.3997,802000.0],["2003-08-13",2.3808,2.4564,2.3808,2.4485,1154000.0],["2003-08-14",2.4171,2.5084,2.4171,2.5084,1316400.0],["2003-08-15",2.5147,2.5352,2.4816,2.5289,1942000.0],["2003-08-18",2.5352,2.5352,2.4564,2.4958,1416000.0],["2003-08-19",2.5037,2.5068,2.4407,2.4548,1556400.0],["2003-08-20",2.4485,2.4737,2.436,2.4611,1700400.0],["2003-08-21",2.4643,2.4879,2.4485,2.4848,2003600.0],["2003-08-22",2.4848,2.4879,2.3982,2.4013,1194400.0],["2003-08-25",2.3934,2.4218,2.3903,2.3982,568800.0],["2003-08-26",2.3934,2.436,2.3745,2.4013,2338800.0],["2003-08-27",2.4328,2.4643,2.4029,2.4564,766000.0],["2003-08-28",2.4722,2.543,2.4517,2.5178,1288000.0],["2003-08-29",2.48,2.5556,2.48,2.5446,1085200.0],["2003-09-02",2.5367,2.5525,2.5131,2.5509,2623600.0],["2003-09-03",2.554,2.5714,2.5383,2.5714,1148400.0],["2003-09-04",2.5729,2.5903,2.5493,2.5651,681600.0],["2003-09-05",2.5509,2.5745,2.5241,2.5352,518400.0],["2003-09-08",2.5241,2.584,2.521,2.5651,744800.0],["2003-09-09",2.5462,2.5651,2.5194,2.5415,492000.0],["2003-09-10",2.5493,2.5493,2.4611,2.4611,552800.0],["2003-09-11",2.4501,2.4879,2.4438,2.4816,696000.0],["2003-09-12",2.469,2.5824,2.4485,2.5761,1004400.0],["2003-09-15",2.5666,2.5903,2.48,2.5493,660000.0],["2003-09-16",2.5446,2.5493,2.4722,2.521,766400.0],["2003-09-17",2.4753,2.5037,2.4391,2.4737,671200.0],["2003-09-18",2.4659,2.5194,2.4659,2.4942,360800.0],["2003-09-19",2.4722,2.5147,2.4533,2.4643,927200.0],["2003-09-22",2.4517,2.4879,2.4234,2.447,2580800.0],["2003-09-23",2.4753,2.5052,2.458,2.4879,1259200.0],["2003-09-24",2.48,2.5005,2.4391,2.4564,592000.0],["2003-09-25",2.4517,2.4564,2.3919,2.3934,834800.0],["2003-09-26",2.4139,2.4596,2.4013,2.4218,1936400.0],["2003-09-29",2.4171,2.4265,2.3257,2.3966,1184400.0],["2003-09-30",2.3808,2.4485,2.3525,2.395,1092800.0],["2003-10-01",2.4297,2.5037,2.3934,2.5005,932800.0],["2003-10-02",2.458,2.5005,2.4454,2.4926,656400.0],["2003-10-03",2.5005,2.5651,2.5005,2.5446,681200.0],["2003-10-06",2.5415,2.5729,2.5336,2.5729,1170000.0],["2003-10-07",2.5651,2.5824,2.5462,2.5824,718400.0],["2003-10-08",2.5509,2.5714,2.5131,2.5131,580400.0],["2003-10-09",2.5131,2.5824,2.5131,2.5619,831600.0],["2003-10-10",2.5399,2.5588,2.5273,2.5477,1344400.0],["2003-10-13",2.5367,2.5635,2.5273,2.554,863200.0],["2003-10-14",2.5666,2.5981,2.5336,2.5981,1644400.0],["2003-10-15",2.606,2.6517,2.5588,2.6454,1722000.0],["2003-10-16",2.6611,2.6674,2.6139,2.6422,912000.0],["2003-10-17",2.6438,2.6501,2.5966,2.5966,789600.0],["2003-10-20",2.6186,2.6296,2.5903,2.5997,603600.0],["2003-10-21",2.595,2.6139,2.5808,2.6029,764000.0],["2003-10-22",2.5792,2.606,2.5509,2.554,968800.0],["2003-10-23",2.5603,2.732,2.5304,2.6895,5138400.0],["2003-10-24",2.7084,2.7399,2.6816,2.7194,1437600.0],["2003-10-27",2.721,2.817,2.7068,2.8091,2434400.0],["2003-10-28",2.8123,3.0485,2.8044,3.0375,4309600.0],["2003-10-29",3.0028,3.0075,2.954,3.0044,2307200.0],["2003-10-30",3.0075,3.0611,2.9729,3.0012,2166000.0],["2003-10-31",2.9666,3.0075,2.9194,2.9335,1140800.0],["2003-11-03",2.9288,2.9918,2.9146,2.9572,1410400.0],["2003-11-04",2.9587,2.9713,2.9288,2.9587,1847600.0],["2003-11-05",2.9792,2.9918,2.9335,2.9493,1688800.0],["2003-11-06",2.954,2.9556,2.9131,2.9288,1120800.0],["2003-11-07",2.9351,3.0075,2.9194,2.9981,1128000.0],["2003-11-10",2.9997,3.006,2.9115,2.9272,858800.0],["2003-11-11",2.9162,2.9587,2.8973,2.9524,966000.0],["2003-11-12",2.9572,3.1162,2.9572,3.1146,3140400.0],["2003-11-13",3.1004,3.1729,3.0548,3.165,3613200.0],["2003-11-14",3.154,3.1886,3.1004,3.1178,1464800.0],["2003-11-17",3.1241,3.1241,3.0012,3.091,1072400.0],["2003-11-18",3.039,3.1178,3.039,3.0831,2076800.0],["2003-11-19",3.0674,3.102,3.0375,3.0579,2431200.0],["2003-11-20",3.0485,3.0768,2.9918,3.0642,913600.0],["2003-11-21",3.0264,3.0312,2.9745,2.9949,1462400.0],["2003-11-24",2.943,3.039,2.9288,3.0154,2462000.0],["2003-11-25",3.0264,3.1367,3.0138,3.1193,2636000.0],["2003-11-26",3.1178,3.2122,3.1052,3.1996,2256800.0],["2003-11-28",3.1666,3.1855,3.1178,3.1524,342800.0],["2003-12-01",3.1713,3.3855,3.1099,3.3461,8371600.0],["2003-12-02",3.1634,3.2248,3.028,3.1099,5846400.0],["2003-12-03",3.1209,3.1713,3.102,3.1115,2143600.0],["2003-12-04",3.1115,3.165,3.069,3.165,2396400.0],["2003-12-05",3.1099,3.1571,3.091,3.1178,1683200.0],["2003-12-08",3.1178,3.2674,3.102,3.2611,2288000.0],["2003-12-09",3.2532,3.2595,3.1949,3.2201,1482400.0],["2003-12-10",3.2185,3.239,3.165,3.1965,1961200.0],["2003-12-11",3.1965,3.3067,3.1808,3.3067,1492400.0],["2003-12-12",3.2847,3.3744,3.2406,3.3666,2593200.0],["2003-12-15",3.3776,3.3918,3.3067,3.3319,3760800.0],["2003-12-16",3.3083,3.3792,3.2658,3.3697,2633200.0],["2003-12-17",3.3461,3.4374,3.3225,3.4358,1738800.0],["2003-12-18",3.4295,3.4642,3.4091,3.4642,1734800.0],["2003-12-19",3.3414,3.5114,3.3414,3.4878,1893200.0],["2003-12-22",3.5114,3.6295,3.4941,3.609,1733200.0],["2003-12-23",3.5917,3.6941,3.5917,3.6783,1770000.0],["2003-12-24",3.6846,3.6846,3.5429,3.5823,572400.0],["2003-12-26",3.6437,3.661,3.5917,3.5996,643600.0],["2003-12-29",3.6138,3.7996,3.6028,3.7791,3017200.0],["2003-12-30",3.7775,3.7949,3.6831,3.7145,1493200.0],["2003-12-31",3.6831,3.7319,3.6201,3.6216,1314000.0],["2004-01-02",3.672,3.7791,3.672,3.7319,1246800.0],["2004-01-05",3.7476,3.8248,3.7397,3.8248,2435200.0],["2004-01-06",3.8279,3.8374,3.7208,3.7382,1462400.0],["2004-01-07",3.6216,3.6216,3.3933,3.5524,4766000.0],["2004-01-08",3.5713,3.6626,3.5508,3.6216,2596400.0],["2004-01-09",3.6264,3.6264,3.5445,3.5508,1160000.0],["2004-01-12",3.5193,3.6059,3.5177,3.6059,1133600.0],["2004-01-13",3.6185,3.6185,3.5272,3.5665,1063200.0],["2004-01-14",3.5524,3.5965,3.5508,3.5917,980800.0],["2004-01-15",3.6059,3.6201,3.4815,3.5398,1360400.0],["2004-01-16",3.5193,3.5429,3.4973,3.5224,836800.0],["2004-01-20",3.5429,3.5587,3.4957,3.535,1018400.0],["2004-01-21",3.6028,3.6374,3.535,3.565,2402800.0],["2004-01-22",3.6232,3.6248,3.5366,3.5634,1908400.0],["2004-01-23",3.6059,3.609,3.4736,3.5114,1475600.0],["2004-01-26",3.4878,3.5114,3.4406,3.4988,1291200.0],["2004-01-27",3.4642,3.5083,3.4327,3.4358,1166800.0],["2004-01-28",3.5004,3.5004,3.3366,3.3713,1532400.0],["2004-01-29",3.3618,3.4327,3.3555,3.4217,3958800.0],["2004-01-30",3.4532,3.5571,3.3807,3.5492,2772000.0],["2004-02-02",3.524,3.5713,3.3839,3.461,3422400.0],["2004-02-03",3.4579,3.4815,3.4043,3.4043,2756000.0],["2004-02-04",3.4028,3.428,3.2831,3.2831,2175200.0],["2004-02-05",3.3618,3.6846,3.3603,3.5224,5281200.0],["2004-02-06",3.5303,3.746,3.5256,3.7083,2270800.0],["2004-02-09",3.7319,3.8972,3.6689,3.8106,2152800.0],["2004-02-10",3.8027,3.8893,3.8027,3.8878,1977600.0],["2004-02-11",3.9051,3.9681,3.7697,3.9523,1866400.0],["2004-02-12",3.9067,4.0295,3.9019,3.9917,2103600.0],["2004-02-13",3.9602,4.0137,3.9051,3.9444,1477600.0],["2004-02-17",3.9381,4.0074,3.9303,3.9964,2119600.0],["2004-02-18",3.9429,3.9996,3.9208,3.998,2336000.0],["2004-02-19",3.9618,4.0027,3.8437,3.8484,1510000.0],["2004-02-20",3.8736,3.883,3.7256,3.7555,1830400.0],["2004-02-23",3.7539,3.8358,3.7303,3.7665,1254000.0],["2004-02-24",3.7256,3.7681,3.6531,3.7224,1534000.0],["2004-02-25",3.7492,3.7949,3.6768,3.7083,1675200.0],["2004-02-26",3.6988,3.7083,3.6453,3.6815,2266000.0],["2004-02-27",3.672,3.8232,3.6531,3.8185,2272800.0],["2004-03-01",3.8563,4.0137,3.8342,3.9838,1996800.0],["2004-03-02",3.9996,4.0736,3.9444,3.9444,3074400.0],["2004-03-03",3.9287,3.9759,3.809,3.8736,1868400.0],["2004-03-04",3.8641,3.9318,3.8326,3.9318,1542000.0],["2004-03-05",3.935,3.935,3.8075,3.8279,1532400.0],["2004-03-08",3.7791,3.8531,3.7665,3.7791,3374800.0],["2004-03-09",3.8169,3.8169,3.6941,3.7114,1395200.0],["2004-03-10",3.7145,3.7791,3.6342,3.6358,4662400.0],["2004-03-11",3.6295,3.6846,3.4799,3.5634,2188000.0],["2004-03-12",3.6264,3.6972,3.5618,3.6972,1200000.0],["2004-03-15",3.7208,3.7618,3.6059,3.6169,1435600.0],["2004-03-16",3.6327,3.65,3.5508,3.5823,1876000.0],["2004-03-17",3.5461,3.6988,3.5461,3.6815,1237200.0],["2004-03-18",3.6468,3.7004,3.6012,3.6689,1269600.0],["2004-03-19",3.8484,3.9555,3.7886,3.9019,3820000.0],["2004-03-22",3.9067,3.9366,3.7697,3.7791,1358000.0],["2004-03-23",4.009,4.0499,3.7571,3.7571,4980400.0],["2004-03-24",3.7618,3.798,3.6689,3.7208,5967600.0],["2004-03-25",3.746,3.8358,3.7161,3.8279,2334400.0],["2004-03-26",3.8279,3.9287,3.7476,3.913,1728800.0],["2004-03-29",3.9287,3.9681,3.9035,3.9555,1454000.0],["2004-03-30",3.935,4.0578,3.9303,3.9807,1397200.0],["2004-03-31",3.9885,4.0153,3.8815,3.9019,1482400.0],["2004-04-01",3.8909,3.935,3.8153,3.8799,2428800.0],["2004-04-02",3.9287,4.0232,3.8972,3.9759,2272400.0],["2004-04-05",3.9838,4.157,3.9807,4.1177,2377600.0],["2004-04-06",4.094,4.4405,4.072,4.3775,6404800.0],["2004-04-07",4.4468,4.4483,4.2373,4.2877,3361600.0],["2004-04-08",4.3775,4.3885,4.2767,4.294,1945200.0],["2004-04-12",4.3491,4.4231,4.3161,4.3901,1922800.0],["2004-04-13",4.4247,4.431,4.2657,4.3145,1462800.0],["2004-04-14",4.2972,4.3696,4.2106,4.283,6102000.0],["2004-04-15",4.3853,4.4782,4.1334,4.305,9402800.0],["2004-04-16",4.3082,4.3995,4.2657,4.3271,2334800.0],["2004-04-19",4.346,4.3696,4.2531,4.2987,1089600.0],["2004-04-20",4.3239,4.3743,4.1964,4.2043,1627600.0],["2004-04-21",4.1854,4.1885,4.0562,4.1114,2669600.0],["2004-04-22",4.157,4.2499,4.1491,4.2358,1666400.0],["2004-04-23",4.2358,4.2358,4.0688,4.0909,1621200.0],["2004-04-26",4.1192,4.157,4.0688,4.1066,976000.0],["2004-04-27",4.1255,4.1728,4.0232,4.061,1747600.0],["2004-04-28",4.1208,4.1303,3.8689,3.9082,3535200.0],["2004-04-29",3.8657,3.9901,3.7901,3.8122,3216400.0],["2004-04-30",3.787,3.8767,3.7791,3.7901,1266800.0],["2004-05-03",3.8122,3.8169,3.5035,3.713,6956800.0],["2004-05-04",3.6752,3.8972,3.6752,3.8279,3258800.0],["2004-05-05",3.8673,3.8846,3.7586,3.8122,1636800.0],["2004-05-06",3.7712,3.7917,3.6594,3.7382,1921600.0],["2004-05-07",3.6295,3.7397,3.5193,3.5287,4241600.0],["2004-05-10",3.4689,3.5161,3.4028,3.4484,4604400.0],["2004-05-11",3.4973,3.5728,3.4516,3.5051,1346400.0],["2004-05-12",3.491,3.491,3.3729,3.4579,2799600.0],["2004-05-13",3.4705,3.4752,3.4169,3.4595,1835600.0],["2004-05-14",3.4232,3.4705,3.3603,3.4091,1372000.0],["2004-05-17",3.3445,3.3855,3.2705,3.2957,2930400.0],["2004-05-18",3.2752,3.6437,3.2752,3.6437,4701600.0],["2004-05-19",3.6689,3.7886,3.65,3.7334,4902400.0],["2004-05-20",3.724,4.0011,3.6657,3.9854,7654800.0],["2004-05-21",4.0153,4.0232,3.872,3.9051,2427600.0],["2004-05-24",3.9098,3.9838,3.8862,3.9366,4232800.0],["2004-05-25",3.9114,4.0877,3.8878,4.0783,3077200.0],["2004-05-26",4.0846,4.094,4.0011,4.0169,1771200.0],["2004-05-27",4.0547,4.0783,4.0137,4.0547,1893600.0],["2004-05-28",4.0311,4.0736,3.9838,4.0311,1102800.0],["2004-06-01",4.0311,4.094,4.0059,4.0688,1980800.0],["2004-06-02",4.0783,4.0925,3.9712,4.0405,963600.0],["2004-06-03",4.0389,4.0641,3.9114,3.9366,913200.0],["2004-06-04",3.9208,4.0185,3.9208,3.9633,1020400.0],["2004-06-07",4.02,4.1696,3.9476,4.1145,4172000.0],["2004-06-08",4.0862,4.2672,4.0594,4.2216,3924400.0],["2004-06-09",4.1885,4.2499,4.1145,4.124,2829600.0],["2004-06-10",4.1413,4.22,4.1365,4.2074,1749200.0],["2004-06-14",4.2169,4.2169,4.1114,4.1381,2684400.0],["2004-06-15",4.157,4.3208,4.1491,4.2358,4382400.0],["2004-06-16",4.2137,4.2358,4.1428,4.1649,2157600.0],["2004-06-17",4.1885,4.22,4.1491,4.2137,2086400.0],["2004-06-18",4.1318,4.2909,4.1192,4.2909,2927600.0],["2004-06-21",4.2924,4.3365,4.2483,4.2641,1424400.0],["2004-06-22",4.2358,4.3775,4.2358,4.3775,1717600.0],["2004-06-23",4.4027,4.494,4.3538,4.4861,1731600.0],["2004-06-24",4.4877,4.5806,4.4735,4.494,3503200.0],["2004-06-25",4.4877,4.5586,4.4468,4.4861,3128800.0],["2004-06-28",4.5239,4.546,4.4247,4.442,1614400.0],["2004-06-29",4.4877,4.4971,4.4247,4.442,2408000.0],["2004-06-30",4.4373,4.5349,4.4373,4.5082,1435600.0],["2004-07-01",4.4735,4.5381,4.4357,4.4877,2066800.0],["2004-07-02",4.4719,4.4719,4.3979,4.4137,1540000.0],["2004-07-06",4.5664,4.6452,4.5208,4.5239,8664800.0],["2004-07-07",4.5066,4.6215,4.505,4.5853,4149200.0],["2004-07-08",4.4956,4.5853,4.4798,4.5507,2490400.0],["2004-07-09",4.5885,4.62,4.4562,4.5491,1392800.0],["2004-07-12",4.5932,4.5979,4.5034,4.5412,1879200.0],["2004-07-13",4.6042,4.6452,4.5554,4.6184,4064400.0],["2004-07-14",4.6389,4.9601,4.6278,4.9223,9229200.0],["2004-07-15",4.938,5.1112,4.8876,5.075,6344400.0],["2004-07-16",5.1097,5.2199,5.0719,5.212,3302800.0],["2004-07-19",5.1364,5.2435,4.8861,4.9302,5809600.0],["2004-07-20",4.9947,5.1002,4.7633,5.0892,8846800.0],["2004-07-21",5.1301,5.1317,4.938,4.9475,4151200.0],["2004-07-22",4.9088,5.0114,4.8015,4.9072,2940800.0],["2004-07-23",4.9404,4.9404,4.7257,4.8046,2273600.0],["2004-07-26",4.8094,4.8299,4.7084,4.7526,2062400.0],["2004-07-27",4.7668,4.9925,4.7005,4.972,3907200.0],["2004-07-28",4.9972,5.1187,4.9783,5.0635,3599200.0],["2004-07-29",5.1045,5.1566,4.8694,5.1472,2531200.0],["2004-07-30",5.1614,5.2071,5.0966,5.1692,1983200.0],["2004-08-02",5.1393,5.1692,5.0177,5.0919,2631200.0],["2004-08-03",5.0651,5.103,5.0114,5.0509,2011200.0],["2004-08-04",5.0256,5.0588,4.9625,4.9972,1791200.0],["2004-08-05",5.0177,5.1235,4.7983,4.8662,2672000.0],["2004-08-06",4.7731,4.852,4.5647,4.5852,2744400.0],["2004-08-09",4.6089,4.7825,4.6042,4.7131,2298800.0],["2004-08-10",4.7431,4.9009,4.7273,4.8867,2813200.0],["2004-08-11",4.8252,4.9009,4.721,4.8851,2506400.0],["2004-08-12",4.8694,4.8709,4.7241,4.7368,1814400.0],["2004-08-13",4.7241,4.893,4.6989,4.7399,1641200.0],["2004-08-16",4.7857,5.0824,4.7778,5.0588,3220000.0],["2004-08-17",5.1014,5.1913,5.0083,5.0351,3604000.0],["2004-08-18",5.0745,5.0745,4.9609,5.0493,1581200.0],["2004-08-19",5.0319,5.144,4.9609,5.0209,1856400.0],["2004-08-20",5.0288,5.0667,4.9562,5.0256,2232800.0],["2004-08-23",5.0651,5.0856,4.702,4.7431,8769200.0],["2004-08-24",4.7983,4.8599,4.6531,4.7399,4974800.0],["2004-08-25",4.9167,4.9893,4.7147,4.8141,4408000.0],["2004-08-26",4.8015,4.8615,4.7857,4.8299,4482000.0],["2004-08-27",4.8457,4.942,4.7983,4.9072,1613200.0],["2004-08-30",4.9546,4.972,4.8015,4.8204,1412400.0],["2004-08-31",4.863,4.9577,4.8125,4.9498,1739600.0],["2004-09-01",4.9704,5.0351,4.8362,4.9009,1429600.0],["2004-09-02",4.9041,5.1677,4.8851,5.1219,2796000.0],["2004-09-03",5.114,5.1503,5.0745,5.1045,1475600.0],["2004-09-07",5.1393,5.3997,5.0982,5.3981,6885600.0],["2004-09-08",5.3981,5.5133,5.3823,5.447,7638800.0],["2004-09-09",5.6365,5.6728,5.4865,5.5907,10759200.0],["2004-09-10",5.6349,5.7185,5.5339,5.6459,6399600.0],["2004-09-13",5.7375,5.8385,5.6712,5.8164,5202800.0],["2004-09-14",5.8385,5.8574,5.7975,5.8085,7363200.0],["2004-09-15",5.919,5.9348,5.7469,5.7643,6864000.0],["2004-09-16",5.7706,5.8922,5.7643,5.8306,2633200.0],["2004-09-17",5.8543,5.9395,5.8069,5.8322,2889200.0],["2004-09-20",5.8527,5.9569,5.7975,5.8164,2312000.0],["2004-09-21",5.7611,5.7611,5.6664,5.7138,5527600.0],["2004-09-22",5.6301,5.7059,5.5149,5.6475,4911200.0],["2004-09-23",5.6443,5.6712,5.4202,5.4691,6154400.0],["2004-09-24",5.4249,5.5875,5.4202,5.5433,2810800.0],["2004-09-27",5.5528,5.7817,5.5007,5.7138,4689600.0],["2004-09-28",5.8047,6.0309,5.7573,6.0104,5366000.0],["2004-09-29",6.042,6.0689,5.8617,5.9534,11317600.0],["2004-09-30",5.9977,6.2286,5.9866,6.1084,4012400.0],["2004-10-01",6.1416,6.2002,6.072,6.1717,2578800.0],["2004-10-04",6.246,6.4532,6.2002,6.4026,4902800.0],["2004-10-05",6.4516,6.5181,6.3915,6.4089,4174800.0],["2004-10-06",6.4279,6.7126,6.39,6.6304,4964400.0],["2004-10-07",6.6019,6.643,6.4216,6.4279,4266800.0],["2004-10-08",6.2191,6.3662,6.1227,6.1717,6296000.0],["2004-10-11",6.2302,6.2761,6.0341,6.0657,3919600.0],["2004-10-12",6.0546,6.0657,5.868,5.9297,5120000.0],["2004-10-13",5.7684,5.8095,5.4046,5.4678,11278800.0],["2004-10-14",5.297,5.6149,5.2638,5.3872,6704400.0],["2004-10-15",5.3777,5.5627,5.3729,5.4726,4134400.0],["2004-10-18",5.4236,5.4979,5.2749,5.3461,5057200.0],["2004-10-19",5.3065,5.3619,4.6501,4.6912,21712400.0],["2004-10-20",4.6659,4.9332,4.6659,4.8431,11764000.0],["2004-10-21",4.7925,5.0329,4.745,4.9712,6774400.0],["2004-10-22",5.0171,5.0898,4.8589,4.8795,2488800.0],["2004-10-25",5.1847,5.3128,5.025,5.1563,9070000.0],["2004-10-26",5.1816,5.6134,5.0693,5.5754,19760800.0],["2004-10-27",5.5691,5.5912,5.2527,5.4394,5103200.0],["2004-10-28",5.1278,5.2116,4.9364,5.1483,6014800.0],["2004-10-29",5.0851,5.3508,5.0851,5.2512,3548000.0],["2004-11-01",5.278,5.4568,5.2211,5.3698,4236400.0],["2004-11-02",5.1879,5.4093,5.1483,5.3397,7532000.0],["2004-11-03",5.5517,5.683,5.4552,5.6434,4387600.0],["2004-11-04",5.6576,5.8016,5.6086,5.7905,3231600.0],["2004-11-05",5.8126,5.868,5.6608,5.7431,2483200.0],["2004-11-08",5.7494,5.9249,5.7494,5.8743,3083200.0],["2004-11-09",5.8917,5.9771,5.8554,5.9313,3208000.0],["2004-11-10",5.8981,6.0578,5.868,5.887,2719200.0],["2004-11-11",5.8854,5.9313,5.7731,5.8617,2550800.0],["2004-11-12",5.8427,6.1163,5.7953,6.072,4452400.0],["2004-11-15",6.0974,6.2239,6.0467,6.091,3576400.0],["2004-11-16",6.0689,6.0894,5.8949,5.9471,2876000.0],["2004-11-17",5.9898,6.1685,5.9518,6.0784,2319600.0],["2004-11-18",6.1148,6.1163,5.8585,5.9329,2416000.0],["2004-11-19",5.9139,6.0578,5.9123,5.9645,2296000.0],["2004-11-22",5.9439,6.0056,5.8617,5.8996,5054000.0],["2004-11-23",6.091,6.1132,5.9012,5.974,5371600.0],["2004-11-24",5.9851,6.0736,5.9835,6.0325,1828000.0],["2004-11-26",6.1084,6.4754,6.1084,6.3283,5962000.0],["2004-11-29",6.4627,6.4849,6.3425,6.4232,7434800.0],["2004-11-30",6.3931,6.4959,6.3694,6.4105,3841600.0],["2004-12-01",6.3963,6.4817,6.3172,6.3457,2898000.0],["2004-12-02",6.235,6.3046,5.7367,5.8538,10134000.0],["2004-12-03",5.887,6.0784,5.8459,6.0531,3744000.0],["2004-12-06",5.955,5.9787,5.8016,5.8395,3826400.0],["2004-12-07",5.838,5.8459,5.5359,5.6576,4672800.0],["2004-12-08",5.5722,5.6387,5.3935,5.6149,5373600.0],["2004-12-09",5.6861,5.7383,5.6213,5.6988,3260800.0],["2004-12-10",5.6861,5.8174,5.6387,5.6703,1875200.0],["2004-12-13",5.6656,5.9439,5.6387,5.8617,5338800.0],["2004-12-14",5.9012,5.906,5.6561,5.7146,3076800.0],["2004-12-15",5.6956,5.8522,5.6339,5.8174,3189200.0],["2004-12-16",5.8158,5.8664,5.5675,5.6308,3631600.0],["2004-12-17",5.7098,5.8285,5.6323,5.7178,14800800.0],["2004-12-20",5.7747,5.849,5.7019,5.7494,3210400.0],["2004-12-21",5.7573,6.1037,5.7415,6.004,4846400.0],["2004-12-22",6.0705,6.1401,5.9534,5.9645,4576400.0],["2004-12-23",5.9866,6.129,5.9866,6.0515,1893600.0],["2004-12-27",6.0483,6.1654,6.0309,6.0515,2185200.0],["2004-12-28",6.0293,6.2413,6.0262,6.2017,2398000.0],["2004-12-29",6.2192,6.2239,6.059,6.1098,1883600.0],["2004-12-30",5.9607,5.9861,5.6356,5.9417,7072400.0],["2004-12-31",5.9005,6.0796,5.8973,6.0067,2904000.0],["2005-01-03",6.0099,6.0273,5.6911,5.7403,5289600.0],["2005-01-04",5.7387,5.7942,5.5627,5.753,4777600.0],["2005-01-05",5.7086,5.8798,5.6626,5.7054,3943200.0],["2005-01-06",5.7419,5.7641,5.55,5.6182,5376800.0],["2005-01-07",5.6166,5.7879,5.5135,5.7102,4644400.0],["2005-01-10",5.7165,5.7704,5.6578,5.707,3567200.0],["2005-01-11",5.6277,5.6769,5.2567,5.3883,8513200.0],["2005-01-12",5.3439,5.531,5.3137,5.4913,2674400.0],["2005-01-13",5.4723,5.6055,5.4691,5.5897,5152800.0],["2005-01-14",5.6547,5.8878,5.6372,5.8656,6634400.0],["2005-01-18",5.8164,5.9068,5.7244,5.7974,2920800.0],["2005-01-19",5.8037,5.8735,5.7022,5.8196,3489200.0],["2005-01-20",5.7831,5.7831,5.7007,5.7007,2788000.0],["2005-01-21",5.7355,5.9718,5.7022,5.8529,5074800.0],["2005-01-24",5.8672,5.8909,5.7054,5.7197,2798400.0],["2005-01-25",5.8354,5.9782,5.707,5.7514,5053600.0],["2005-01-26",5.7926,5.8275,5.661,5.7736,5287200.0],["2005-01-27",5.7895,5.8592,5.7165,5.7958,2656800.0],["2005-01-28",5.818,5.8751,5.6832,5.7403,3128000.0],["2005-01-31",5.7213,6.059,5.68,5.994,6164400.0],["2005-02-01",6.0416,6.0654,5.8418,5.8687,2760000.0],["2005-02-02",5.8672,6.2652,5.8592,6.2335,9236800.0],["2005-02-03",5.8196,6.2208,5.7879,6.0527,15821200.0],["2005-02-04",6.0527,6.17,5.8513,6.0685,7690400.0],["2005-02-07",6.0892,6.3127,6.0368,6.1748,3732000.0],["2005-02-08",6.1177,6.1764,6.0178,6.1415,2495200.0],["2005-02-09",6.1447,6.1558,5.948,5.9655,2903200.0],["2005-02-10",5.975,6.1478,5.9258,6.1225,3157600.0],["2005-02-11",6.1272,6.216,6.0289,6.1764,3400400.0],["2005-02-14",6.2081,6.3904,6.1922,6.2398,4378800.0],["2005-02-15",6.2636,6.2636,6.04,6.1225,3511200.0],["2005-02-16",6.1034,6.6362,6.0796,6.5807,11524800.0],["2005-02-17",6.5871,6.6267,6.4095,6.4333,5323200.0],["2005-02-18",6.5284,6.7647,6.4539,6.7409,6153200.0],["2005-02-22",6.7234,6.947,6.6331,6.7393,9723600.0],["2005-02-23",6.7567,6.8963,6.679,6.7266,5674000.0],["2005-02-24",6.7393,6.9692,6.6933,6.9454,7613600.0],["2005-02-25",6.9613,7.3577,6.8804,7.2388,8387600.0],["2005-02-28",7.2436,7.2451,6.9153,7.0628,4568000.0],["2005-03-01",7.0913,7.1072,6.7599,6.9026,4542000.0],["2005-03-02",6.8107,6.8107,6.4301,6.7028,10973600.0],["2005-03-03",6.7282,6.7647,6.5934,6.7219,3676400.0],["2005-03-04",6.7837,7.1484,6.7631,6.9978,6819600.0],["2005-03-07",6.9676,6.9851,6.7678,6.8138,4872800.0],["2005-03-08",6.7314,6.7393,6.3746,6.4761,7355200.0],["2005-03-09",6.5046,6.6188,6.3175,6.3238,6565600.0],["2005-03-10",6.3238,6.4079,6.1177,6.2715,8499200.0],["2005-03-11",6.4824,6.7678,6.4111,6.5601,11839600.0],["2005-03-14",6.4903,6.5236,6.2858,6.4333,7626800.0],["2005-03-15",6.4396,6.5839,6.3524,6.4,7142800.0],["2005-03-16",6.4095,6.4095,5.6594,5.8576,13084000.0],["2005-03-17",5.8783,5.9575,5.7308,5.8909,7536800.0],["2005-03-18",5.8941,5.9227,5.7149,5.8117,5573200.0],["2005-03-21",5.9639,6.0828,5.8592,5.9829,5087600.0],["2005-03-22",6.0004,6.2224,5.9116,6.0543,8484000.0],["2005-03-23",6.0162,6.0781,5.8545,5.8545,6676000.0],["2005-03-24",5.8767,6.0099,5.8307,5.8481,3254800.0],["2005-03-28",5.8783,5.8783,5.6642,5.6689,8752400.0],["2005-03-29",5.7071,5.7405,5.3286,5.3668,13730000.0],["2005-03-30",5.3938,5.5083,5.2253,5.3811,15996400.0],["2005-03-31",5.432,5.5719,5.4145,5.4781,6771600.0],["2005-04-01",5.4877,5.5735,5.4066,5.4702,7274400.0],["2005-04-04",5.432,5.4559,5.2078,5.3827,7270800.0],["2005-04-05",5.4288,5.4765,5.3159,5.3748,4755600.0],["2005-04-06",5.2332,5.3748,5.2126,5.3096,6746800.0],["2005-04-07",5.3318,5.3493,5.2412,5.3382,4725600.0],["2005-04-08",5.2078,5.2475,5.0599,5.0599,9242400.0],["2005-04-11",5.0567,5.2237,4.9756,5.168,7316800.0],["2005-04-12",5.1426,5.2507,5.0774,5.2078,7071200.0],["2005-04-13",5.2205,5.2539,4.9629,4.9756,6962800.0],["2005-04-14",4.858,4.9247,4.5924,4.5924,10888400.0],["2005-04-15",4.6004,4.7387,4.4461,4.5272,7688800.0],["2005-04-18",4.4541,4.6958,4.4541,4.6322,6785600.0],["2005-04-19",4.683,4.8739,4.6337,4.8548,6999600.0],["2005-04-20",4.8389,4.8977,4.5972,4.6337,5541600.0],["2005-04-21",4.8611,4.8914,4.5638,4.7419,9963200.0],["2005-04-22",4.7864,4.8564,4.6894,4.7466,6816000.0],["2005-04-25",4.7928,4.8977,4.7101,4.8246,4884400.0],["2005-04-26",4.9073,4.9152,4.5367,4.5542,6711600.0],["2005-04-27",4.5208,4.5383,4.1853,4.4,9990800.0],["2005-04-28",4.3586,4.5033,4.3316,4.3364,6872800.0],["2005-04-29",4.392,4.4207,4.2282,4.33,5199600.0],["2005-05-02",4.373,4.3793,4.2394,4.2903,4684400.0],["2005-05-03",4.2855,4.4175,4.2489,4.3618,4909600.0],["2005-05-04",4.4,4.5479,4.338,4.5033,5143600.0],["2005-05-05",4.5367,4.5431,4.3141,4.392,3797200.0],["2005-05-06",4.4684,4.5208,4.4207,4.4636,2270800.0],["2005-05-09",4.4715,4.524,4.4079,4.5002,2958800.0],["2005-05-10",4.3904,4.4191,4.2473,4.2601,6678000.0],["2005-05-11",4.2919,4.4238,4.2537,4.392,5451600.0],["2005-05-12",4.3571,4.3714,4.109,4.1424,7550000.0],["2005-05-13",4.1662,4.1933,3.9818,4.0629,7751600.0],["2005-05-16",4.0661,4.1519,4.0343,4.1503,5062800.0],["2005-05-17",4.1392,4.268,4.1106,4.2505,4856800.0],["2005-05-18",4.2934,4.6194,4.2823,4.5304,8412800.0],["2005-05-19",4.5622,4.5622,4.3984,4.4843,4389200.0],["2005-05-20",4.4874,4.5145,4.4143,4.4509,7276800.0],["2005-05-23",4.4382,4.5129,4.4095,4.4318,3138000.0],["2005-05-24",4.4127,4.4493,4.3555,4.3745,4800800.0],["2005-05-25",4.365,4.365,4.1821,4.198,5444400.0],["2005-05-26",4.1964,4.3332,4.1964,4.33,4021200.0],["2005-05-27",4.5161,4.5924,4.3173,4.3698,5760400.0],["2005-05-31",4.3427,4.3491,4.2553,4.276,5174800.0],["2005-06-01",4.2521,4.3825,4.2457,4.3745,4487200.0],["2005-06-02",4.2855,4.5288,4.2139,4.2839,13922800.0],["2005-06-03",4.2601,4.4318,4.2585,4.2871,4342800.0],["2005-06-06",4.3109,4.3443,4.2076,4.2505,7977200.0],["2005-06-07",4.2282,4.4048,4.1424,4.3173,7623200.0],["2005-06-08",4.3523,4.4048,4.3173,4.3825,8369200.0],["2005-06-09",4.3634,4.4048,4.2378,4.2585,9060000.0],["2005-06-10",4.276,4.3412,4.241,4.3093,3492000.0],["2005-06-13",4.3093,4.3952,4.2648,4.373,2449600.0],["2005-06-14",4.3586,4.4175,4.3586,4.4063,2886000.0],["2005-06-15",4.4493,4.6846,4.4286,4.6401,6852000.0],["2005-06-16",4.6274,4.7864,4.6147,4.7148,6537600.0],["2005-06-17",4.7148,4.7673,4.6353,4.6449,6309200.0],["2005-06-20",4.6496,4.6496,4.4986,4.5272,3932400.0],["2005-06-21",4.4397,4.532,4.4016,4.4429,3888400.0],["2005-06-22",4.4541,4.5081,4.3507,4.3904,4493600.0],["2005-06-23",4.3332,4.3332,4.1599,4.1805,9679600.0],["2005-06-24",4.0692,4.198,4.0072,4.0867,9449600.0],["2005-06-27",4.0549,4.1058,4.0183,4.0565,4230400.0],["2005-06-28",4.1124,4.264,4.1124,4.2178,4132000.0],["2005-06-29",4.2178,4.264,4.2178,4.2433,2844000.0],["2005-06-30",4.2353,4.2944,4.1858,4.1906,2185200.0],["2005-07-01",4.1986,4.2625,4.1715,4.2513,2240400.0],["2005-07-05",4.2672,4.2976,4.2305,4.2912,2858800.0],["2005-07-06",4.3183,4.4253,4.2321,4.3902,4420000.0],["2005-07-07",4.4141,4.5307,4.3694,4.5131,7439200.0],["2005-07-08",4.5785,4.6248,4.5386,4.5897,4525200.0],["2005-07-11",4.6009,4.7653,4.5977,4.7494,4570000.0],["2005-07-12",4.7526,4.7925,4.6584,4.7877,4371600.0],["2005-07-13",4.7861,4.81,4.6616,4.6967,5160800.0],["2005-07-14",4.7031,4.751,4.4875,4.5594,4984000.0],["2005-07-15",4.5402,4.6009,4.5386,4.545,2068000.0],["2005-07-18",4.5067,4.5881,4.4923,4.5099,4591600.0],["2005-07-19",4.4285,4.7813,4.4221,4.7094,10269200.0],["2005-07-20",4.6935,5.0766,4.6711,5.0239,12710800.0],["2005-07-21",5.0239,5.1437,4.9649,5.0511,6802000.0],["2005-07-22",5.0814,5.2602,5.0686,5.2474,8571600.0],["2005-07-25",5.2474,5.2522,4.9824,5.0575,7157600.0],["2005-07-26",5.0575,5.2363,4.9936,5.1245,6188000.0],["2005-07-27",5.1756,5.1916,5.0223,5.0766,3190800.0],["2005-07-28",5.1086,5.2299,5.0958,5.1836,3720400.0],["2005-07-29",5.1852,5.2235,5.1149,5.1341,3617200.0],["2005-08-01",5.0926,5.2107,5.0814,5.1133,3701200.0],["2005-08-02",5.1517,5.447,5.1437,5.356,4772000.0],["2005-08-03",5.3624,5.4294,5.2682,5.3337,4650800.0],["2005-08-04",5.2985,5.3209,5.2043,5.2123,3140400.0],["2005-08-05",5.1948,5.2666,5.0543,5.1165,3363600.0],["2005-08-08",5.1038,5.4103,5.0878,5.3959,5744400.0],["2005-08-09",5.4231,5.5795,5.4231,5.5061,7090400.0],["2005-08-10",5.5747,5.6529,5.4789,5.53,5114800.0],["2005-08-11",5.5156,5.6529,5.4869,5.5699,3581200.0],["2005-08-12",5.5556,5.6018,5.3975,5.5492,2382000.0],["2005-08-15",5.5683,5.6098,5.4454,5.5667,4891200.0],["2005-08-16",5.5651,5.5811,5.3177,5.3241,4777200.0],["2005-08-17",5.2953,5.4534,5.2682,5.2794,5281600.0],["2005-08-18",5.2027,5.2458,5.0655,5.0958,4765200.0],["2005-08-19",5.1325,5.2171,5.0974,5.1517,3234000.0],["2005-08-22",5.1804,5.3448,5.1804,5.2746,2958800.0],["2005-08-23",5.2634,5.2905,5.0048,5.0239,4034800.0],["2005-08-24",4.9681,4.9792,4.7462,4.7573,9195200.0],["2005-08-25",4.7174,4.9681,4.7174,4.9074,4999600.0],["2005-08-26",4.8851,4.9266,4.7589,4.8787,3407200.0],["2005-08-29",4.8515,5.0239,4.8435,5.0096,3660000.0],["2005-08-30",5.0032,5.0144,4.8914,4.9122,4076000.0],["2005-08-31",4.9489,5.0335,4.8372,5.0335,4284000.0],["2005-09-01",5.0766,5.2267,5.0718,5.1788,3362800.0],["2005-09-02",5.2363,5.2826,5.158,5.1756,3208400.0],["2005-09-06",5.1884,5.2602,5.1437,5.198,2844000.0],["2005-09-07",5.3241,5.3895,5.1325,5.1676,5566000.0],["2005-09-08",5.1852,5.2123,5.0734,5.1453,2990000.0],["2005-09-09",5.1533,5.2682,5.1293,5.2427,2995200.0],["2005-09-12",5.2538,5.3177,5.1596,5.2363,4017600.0],["2005-09-13",5.1884,5.2794,5.1804,5.1916,2717200.0],["2005-09-14",5.1884,5.2331,5.0479,5.091,2709200.0],["2005-09-15",5.1102,5.2283,5.0878,5.1868,3616000.0],["2005-09-16",5.2155,5.4199,5.2139,5.4135,4579600.0],["2005-09-19",5.4262,5.447,5.2762,5.2985,2864800.0],["2005-09-20",5.2826,5.4294,5.1517,5.1596,5994000.0],["2005-09-21",5.1724,5.3576,5.1469,5.198,3544400.0],["2005-09-22",5.1884,5.2522,5.016,5.0686,2766800.0],["2005-09-23",5.0463,5.2794,5.0016,5.2666,3023200.0],["2005-09-26",5.2682,5.4246,5.1964,5.3895,3383200.0],["2005-09-27",5.4278,5.4278,5.1852,5.2666,3223200.0],["2005-09-28",5.257,5.4668,5.257,5.3611,2449600.0],["2005-09-29",5.3403,5.4219,5.2746,5.3323,1818800.0],["2005-09-30",5.2986,5.4604,5.297,5.4379,2951600.0],["2005-10-03",5.4379,5.5004,5.2602,5.2682,3281600.0],["2005-10-04",5.257,5.297,5.0616,5.0841,4672400.0],["2005-10-05",5.044,5.0985,4.767,4.775,5153200.0],["2005-10-06",4.823,4.9415,4.6757,4.7734,5049200.0],["2005-10-07",4.7974,4.9095,4.759,4.8086,3280400.0],["2005-10-10",4.8086,4.8823,4.6837,4.6933,4199600.0],["2005-10-11",4.7046,4.8022,4.6517,4.6645,3544400.0],["2005-10-12",4.6437,4.6677,4.4435,4.4516,6605200.0],["2005-10-13",4.4403,4.4564,4.2642,4.4339,5203200.0],["2005-10-14",4.4564,4.5925,4.4115,4.4564,5758400.0],["2005-10-17",4.4852,4.6117,4.4804,4.6069,4234400.0],["2005-10-18",4.6149,4.6917,4.4596,4.4676,4877600.0],["2005-10-19",4.4435,4.5893,4.3347,4.562,6253600.0],["2005-10-20",4.7126,5.012,4.3923,4.4163,8478800.0],["2005-10-21",4.4227,4.546,4.4195,4.5332,5362000.0],["2005-10-24",4.5412,4.8263,4.5412,4.8134,4290000.0],["2005-10-25",4.9752,5.1513,4.9351,4.988,8092800.0],["2005-10-26",4.9495,5.0648,4.8887,4.8999,3758000.0],["2005-10-27",4.8839,4.8839,4.7222,4.735,3045600.0],["2005-10-28",4.7686,4.9752,4.7494,4.9159,3771200.0],["2005-10-31",4.9287,5.0296,4.9143,4.9592,3918000.0],["2005-11-01",4.9479,5.0616,4.9015,4.9976,5007200.0],["2005-11-02",4.9992,5.1161,4.988,5.06,2714000.0],["2005-11-03",5.0841,5.1385,5.012,5.1161,3677200.0],["2005-11-04",5.1081,5.1209,4.9479,5.1017,4297600.0],["2005-11-07",5.1177,5.1481,4.9303,5.0376,3708000.0],["2005-11-08",5.0264,5.1049,4.9431,5.0424,3043200.0],["2005-11-09",5.028,5.1289,4.9912,5.0024,2524800.0],["2005-11-10",5.02,5.0616,4.8327,4.9912,2690000.0],["2005-11-11",4.9928,5.265,4.9928,5.2186,3210000.0],["2005-11-14",5.2122,5.2314,4.9944,4.9992,3320400.0],["2005-11-15",4.8999,5.0264,4.8679,4.9399,3738000.0],["2005-11-16",4.9496,5.0536,4.8727,5.0264,3652000.0],["2005-11-17",5.0568,5.1401,4.9944,5.1177,2598000.0],["2005-11-18",5.1625,5.1753,4.9832,5.0008,2963200.0],["2005-11-21",4.9944,5.3499,4.9576,5.3162,4168000.0],["2005-11-22",5.2842,5.3258,5.2042,5.2714,3314800.0],["2005-11-23",5.3531,5.6013,5.3531,5.494,5389200.0],["2005-11-25",5.4892,5.5452,5.4107,5.454,560000.0],["2005-11-28",5.5084,5.566,5.4059,5.4283,2386800.0],["2005-11-29",5.4844,5.6461,5.4844,5.5644,3262800.0],["2005-11-30",5.6093,5.6301,5.4972,5.5532,3672800.0],["2005-12-01",5.5885,5.8158,5.574,5.7758,4648400.0],["2005-12-02",5.723,5.7454,5.6333,5.6893,2651200.0],["2005-12-05",5.7406,5.8367,5.7022,5.8046,2697600.0],["2005-12-06",5.8447,5.8783,5.7262,5.8062,2464000.0],["2005-12-07",5.7982,5.8719,5.755,5.8078,2656400.0],["2005-12-08",5.7518,5.8078,5.6493,5.6541,5634400.0],["2005-12-09",5.6445,5.6941,5.5564,5.6749,2200400.0],["2005-12-12",5.7118,5.755,5.5628,5.5805,1989200.0],["2005-12-13",5.5372,5.5468,5.4411,5.4956,3456400.0],["2005-12-14",5.4988,5.566,5.4443,5.4636,2461600.0],["2005-12-15",5.4379,5.4844,5.3611,5.3835,2644800.0],["2005-12-16",5.3851,5.6205,5.3563,5.502,4401200.0],["2005-12-19",5.5116,5.6333,5.3819,5.4315,4366400.0],["2005-12-20",5.4604,5.5372,5.3291,5.5116,3972000.0],["2005-12-21",5.5532,5.6829,5.5532,5.6685,3450400.0],["2005-12-22",5.6525,5.6877,5.5628,5.6701,2196400.0],["2005-12-23",5.6861,5.7854,5.6429,5.7694,2164800.0],["2005-12-27",5.763,5.8046,5.6045,5.6077,2087200.0],["2005-12-28",5.6414,5.7056,5.6029,5.7008,1209600.0],["2005-12-29",5.6687,5.8421,5.6607,5.81,1828800.0],["2005-12-30",5.7699,5.7875,5.6623,5.7024,1621200.0],["2006-01-03",5.7731,5.8791,5.6205,5.8694,4098400.0],["2006-01-04",5.7843,5.8983,5.7506,5.8421,3504800.0],["2006-01-05",5.8614,5.8662,5.7104,5.8164,1718400.0],["2006-01-06",5.8566,6.0172,5.8116,5.8903,3467200.0],["2006-01-09",5.8453,5.9899,5.8164,5.9385,2770400.0],["2006-01-10",5.8694,5.9176,5.7811,5.8534,2927600.0],["2006-01-11",5.8919,5.9561,5.8389,5.8935,3770400.0],["2006-01-12",5.8614,5.9626,5.8068,5.9224,2160400.0],["2006-01-13",5.8935,6.0091,5.8437,5.8614,3077200.0],["2006-01-17",5.8646,5.9545,5.8293,5.8903,1742000.0],["2006-01-18",5.8759,5.9015,5.7827,5.8196,1859600.0],["2006-01-19",5.8742,5.9465,5.8116,5.9032,2613600.0],["2006-01-20",5.9128,5.9417,5.7731,5.7907,2611600.0],["2006-01-23",5.7634,6.0943,5.7634,6.0718,3014000.0],["2006-01-24",6.2629,6.8875,6.2291,6.7045,12109600.0],["2006-01-25",6.6451,6.9373,6.5712,6.7591,3422400.0],["2006-01-26",6.7607,6.8586,6.7302,6.7832,4390000.0],["2006-01-27",6.9245,7.3051,6.9245,7.2184,7634400.0],["2006-01-30",7.2746,7.2746,7.0273,7.0481,4104000.0],["2006-01-31",6.9823,7.5331,6.9165,7.4544,9363600.0],["2006-02-01",7.3741,7.5251,7.1991,7.3099,3110800.0],["2006-02-02",7.273,7.4335,7.069,7.1589,4271600.0],["2006-02-03",7.1124,7.3035,7.0835,7.1557,3010400.0],["2006-02-06",7.1782,7.7868,7.1477,7.676,6432800.0],["2006-02-07",7.5668,7.6166,7.1814,7.2553,5150000.0],["2006-02-08",7.2569,7.2938,6.9711,7.1188,4652000.0],["2006-02-09",7.1702,7.2135,6.8474,6.8747,3920000.0],["2006-02-10",6.841,7.1011,6.7944,6.9775,3578800.0],["2006-02-13",6.9405,6.9502,6.7093,6.727,3038000.0],["2006-02-14",6.7623,7.1236,6.7254,7.0722,4218800.0],["2006-02-15",7.0305,7.2408,6.9887,7.2087,5785600.0],["2006-02-16",7.0032,7.289,7.0016,7.2746,6100000.0],["2006-02-17",7.2569,7.3292,7.1268,7.2167,2712800.0],["2006-02-21",7.2826,7.4624,7.2569,7.3854,2024400.0],["2006-02-22",7.4175,7.5154,7.2537,7.4897,2514400.0],["2006-02-23",7.5556,7.7483,7.509,7.6535,5310000.0],["2006-02-24",7.6471,7.7306,7.5716,7.6359,4210800.0],["2006-02-27",7.6359,7.6921,7.4095,7.5556,5866400.0],["2006-02-28",7.5026,7.5219,7.2906,7.387,2410800.0],["2006-03-01",7.3934,7.7354,7.3886,7.6551,3362400.0],["2006-03-02",7.6214,7.6857,7.5122,7.6359,3386400.0],["2006-03-03",7.8222,8.0068,7.7081,7.8045,5100000.0],["2006-03-06",7.8318,7.9763,7.4576,7.5716,4351600.0],["2006-03-07",7.5154,7.5556,7.2119,7.3211,3652400.0],["2006-03-08",7.2938,7.5267,7.1477,7.4978,6784400.0],["2006-03-09",7.5427,7.6439,7.3854,7.4239,3312400.0],["2006-03-10",7.721,7.8446,7.4913,7.8189,4355200.0],["2006-03-13",7.8334,7.8912,7.5556,7.5813,3681200.0],["2006-03-14",7.6102,7.88,7.546,7.8687,3797600.0],["2006-03-15",7.888,8.01,7.6985,7.9249,4176400.0],["2006-03-16",7.9972,7.9972,7.6937,7.7338,3969600.0],["2006-03-17",7.7724,8.0004,7.6937,7.9587,4694800.0],["2006-03-20",7.9587,8.2108,7.729,7.835,4758800.0],["2006-03-21",7.6134,7.9972,7.5861,7.6134,3706800.0],["2006-03-22",7.607,7.9265,7.5845,7.8575,2737600.0],["2006-03-23",7.8222,8.0502,7.7531,8.0438,2690400.0],["2006-03-24",8.0534,8.2525,7.9057,8.2477,4289600.0],["2006-03-27",8.4918,8.8322,8.32,8.7712,9302800.0],["2006-03-28",8.7664,8.8451,8.6508,8.6829,4868400.0],["2006-03-29",8.9795,9.3953,8.9005,9.3147,11076800.0],["2006-03-30",9.4066,9.5501,9.1262,9.2035,4525600.0],["2006-03-31",9.2422,9.2422,8.9376,9.1439,3902800.0],["2006-04-03",9.2728,9.5098,9.1648,9.2132,4218800.0],["2006-04-04",9.218,9.3969,9.1632,9.3695,4061600.0],["2006-04-05",9.4018,9.4743,9.2599,9.4147,2670400.0],["2006-04-06",9.3969,9.5887,9.2809,9.455,3172400.0],["2006-04-07",9.4695,9.5791,9.1149,9.1552,4930400.0],["2006-04-10",9.1068,9.3454,8.9972,9.3454,5262800.0],["2006-04-11",9.384,9.5082,9.0826,9.1906,5914400.0],["2006-04-12",9.1552,9.3099,9.0778,9.239,2720000.0],["2006-04-13",9.2084,9.384,9.0359,9.3615,2632000.0],["2006-04-17",9.3889,9.5323,9.3631,9.4791,4069200.0],["2006-04-18",9.5485,9.8434,9.5017,9.8434,5026000.0],["2006-04-19",9.9143,10.0562,9.6468,10.0465,6392400.0],["2006-04-20",10.3898,10.4285,9.7822,9.8918,11765600.0],["2006-04-21",10.0336,10.356,9.9466,10.2125,6086800.0],["2006-04-24",10.2012,10.4398,10.1529,10.3592,5644400.0],["2006-04-25",10.4366,10.5978,10.2415,10.2867,8118400.0],["2006-04-26",10.2834,10.472,10.2286,10.2464,5930800.0],["2006-04-27",10.082,10.0965,9.563,9.7741,7461600.0],["2006-04-28",9.8128,10.1029,9.7628,10.0642,4596800.0],["2006-05-01",10.1335,10.5381,10.1335,10.3673,4812800.0],["2006-05-02",10.4656,10.7331,10.3785,10.6687,6129200.0],["2006-05-03",10.7331,10.7622,10.3721,10.659,4694000.0],["2006-05-04",10.7122,10.8895,10.6445,10.7992,4790800.0],["2006-05-05",10.8975,10.9781,10.7444,10.8943,4643600.0],["2006-05-08",10.854,11.0523,10.7412,10.854,4032000.0],["2006-05-09",10.8782,11.0958,10.8395,10.9395,4105200.0],["2006-05-10",10.9282,11.1216,10.7783,11.1022,3432400.0],["2006-05-11",11.1538,11.2747,10.7879,10.8202,5928800.0],["2006-05-12",10.7767,10.9088,10.2415,10.2657,5904000.0],["2006-05-15",10.0336,10.3463,9.9691,10.2528,6799200.0],["2006-05-16",10.2722,10.4769,9.7838,10.0868,5178000.0],["2006-05-17",10.1061,10.14,9.4131,9.4662,9704400.0],["2006-05-18",9.5372,9.6967,8.9617,9.1036,6714800.0],["2006-05-19",9.0585,9.268,8.8312,9.1294,6039200.0],["2006-05-22",9.0069,9.0762,8.3605,8.6716,8096400.0],["2006-05-23",8.9456,9.1826,8.799,8.807,6198800.0],["2006-05-24",8.8199,9.0085,8.2703,8.6313,7518800.0],["2006-05-25",8.7458,9.2567,8.7361,9.1761,9320800.0],["2006-05-26",9.2325,9.6097,9.2067,9.4791,5353600.0],["2006-05-30",9.484,9.484,8.973,8.9972,7070000.0],["2006-05-31",9.0423,9.4501,9.0423,9.3631,5514800.0],["2006-06-01",9.3212,9.6081,9.2712,9.5775,4817600.0],["2006-06-02",9.6871,9.9627,9.571,9.7435,5008000.0],["2006-06-05",9.766,9.8209,9.0907,9.1664,5338800.0],["2006-06-06",9.1874,9.2599,8.8215,9.1874,7341200.0],["2006-06-07",9.1777,9.3099,8.6555,8.662,6245600.0],["2006-06-08",8.5797,8.7103,8.1478,8.6684,10699200.0],["2006-06-09",8.799,9.0101,8.5378,8.5765,5432800.0],["2006-06-12",8.5427,8.6362,8.1671,8.2187,6060800.0],["2006-06-13",8.2122,8.4379,7.8448,7.9463,7195200.0],["2006-06-14",7.9818,8.238,7.9656,8.2058,5812400.0],["2006-06-15",8.3654,8.9972,8.3654,8.9569,7248000.0],["2006-06-16",8.915,8.9617,8.6152,8.886,11483200.0],["2006-06-19",8.9053,8.9875,8.4298,8.504,4827200.0],["2006-06-20",8.5588,8.8957,8.4685,8.641,5602800.0],["2006-06-21",8.62,9.3663,8.62,9.2841,7450400.0],["2006-06-22",9.2358,9.3018,8.9037,9.0826,6917600.0],["2006-06-23",9.0552,9.3953,9.0198,9.2293,4227200.0],["2006-06-26",9.2954,9.4727,9.2277,9.4356,4972400.0],["2006-06-27",9.4775,9.6548,9.2841,9.3486,5637600.0],["2006-06-28",9.4278,9.5297,9.2596,9.5039,4283200.0],["2006-06-29",9.6155,10.1363,9.5087,10.1055,5535200.0],["2006-06-30",10.091,10.6328,9.9858,10.6328,19914800.0],["2006-07-03",10.6182,10.6182,10.3918,10.4986,2671200.0],["2006-07-05",10.45,10.4597,9.9713,10.4177,6880000.0],["2006-07-06",10.4597,10.5552,10.2123,10.264,4601600.0],["2006-07-07",10.2479,10.5293,10.1508,10.1977,3797200.0],["2006-07-10",10.277,10.2948,9.9147,10.1621,4425600.0],["2006-07-11",10.1443,10.2543,9.8581,10.2268,3993600.0],["2006-07-12",10.1864,10.4096,10.1508,10.1945,3511600.0],["2006-07-13",10.1055,10.1055,9.6235,9.6591,4850400.0],["2006-07-14",9.6591,9.8193,9.3761,9.7093,6728400.0],["2006-07-17",9.6704,9.6785,9.1885,9.2564,5177600.0],["2006-07-18",9.3098,9.4683,8.9814,9.3453,8119200.0],["2006-07-19",9.4408,9.9389,9.3809,9.8063,6044000.0],["2006-07-20",10.7315,10.8366,9.4861,9.643,17903600.0],["2006-07-21",9.7173,9.8629,8.8504,9.1674,8729200.0],["2006-07-24",8.9766,9.2904,8.7631,8.9798,13233200.0],["2006-07-25",9.0041,9.3939,8.8812,9.2936,8650800.0],["2006-07-26",9.3033,9.4036,9.0801,9.3664,5864800.0],["2006-07-27",9.4958,9.6769,9.3308,9.3631,6845200.0],["2006-07-28",9.3648,9.3728,9.0526,9.2143,6704800.0],["2006-07-31",9.2677,9.499,9.0882,9.3842,6457200.0],["2006-08-01",9.2645,9.3518,8.8569,9.1124,5597200.0],["2006-08-02",9.0639,9.465,8.9119,9.2418,7197600.0],["2006-08-03",9.1302,9.2661,9.0105,9.0882,4575600.0],["2006-08-04",9.2143,9.3534,8.7841,8.8326,6248800.0],["2006-08-07",8.8407,9.1238,8.7647,9.0251,6708800.0],["2006-08-08",8.9928,9.106,8.7744,8.8391,4578000.0],["2006-08-09",8.9103,8.9475,8.5464,8.7,10423200.0],["2006-08-10",8.5609,8.721,8.4412,8.6256,6124800.0],["2006-08-11",8.5528,8.6531,8.3361,8.3943,4426400.0],["2006-08-14",8.4412,8.548,8.2908,8.3296,4657200.0],["2006-08-15",8.459,8.6709,8.3312,8.5884,5347600.0],["2006-08-16",8.6531,8.8391,8.6418,8.8132,3932000.0],["2006-08-17",8.8084,8.8084,8.459,8.5561,4140400.0],["2006-08-18",8.5318,8.6822,8.4671,8.6725,3633200.0],["2006-08-21",8.6693,8.8391,8.5124,8.5334,3888000.0],["2006-08-22",8.5092,8.6013,8.4671,8.5399,3140800.0],["2006-08-23",8.5755,8.5949,8.2649,8.3329,3017600.0],["2006-08-24",8.3264,8.3701,8.1355,8.1841,4523600.0],["2006-08-25",8.2018,8.3264,8.1598,8.1808,2534400.0],["2006-08-28",8.1485,8.1986,8.0013,8.0935,4176400.0],["2006-08-29",8.4962,8.6078,8.2164,8.5738,15411200.0],["2006-08-30",8.5868,8.5884,8.4348,8.493,6570800.0],["2006-08-31",8.4946,8.6337,8.4946,8.5383,4491600.0],["2006-09-01",8.5383,8.8197,8.5156,8.8116,4599600.0],["2006-09-05",8.852,9.1658,8.734,9.0769,6020800.0],["2006-09-06",8.9313,8.9831,8.6855,8.8148,6808400.0],["2006-09-07",8.7437,8.8051,8.4817,8.7032,5610000.0],["2006-09-08",8.6725,8.734,8.5172,8.5447,3920800.0],["2006-09-11",8.4978,8.5803,8.0369,8.0741,6844800.0],["2006-09-12",8.0563,8.294,8.0094,8.1355,5128000.0],["2006-09-13",8.1646,8.4994,8.1614,8.4121,4684000.0],["2006-09-14",8.4137,8.5399,8.1517,8.1889,4438800.0],["2006-09-15",8.231,8.3134,8.0627,8.2374,6018800.0],["2006-09-18",8.2924,8.7421,8.2455,8.5447,4926000.0],["2006-09-19",8.5059,8.548,8.2487,8.3814,3587200.0],["2006-09-20",8.4315,8.5383,8.273,8.3248,3144800.0],["2006-09-21",8.3426,8.3668,8.0045,8.0822,6124000.0],["2006-09-22",8.0886,8.163,7.7069,7.7377,6768800.0],["2006-09-25",7.5662,7.6503,7.3026,7.6374,7878000.0],["2006-09-26",7.6519,8.1258,7.6341,8.0789,6570800.0],["2006-09-27",8.0789,8.2709,7.9357,8.1115,5564800.0],["2006-09-28",8.1115,8.1359,7.8186,8.0887,6316400.0],["2006-09-29",8.1538,8.3442,8.1521,8.2091,4011600.0],["2006-10-02",8.1847,8.3067,8.0936,8.1896,3615200.0],["2006-10-03",8.1196,8.1196,7.8755,7.8885,5136000.0],["2006-10-04",7.913,8.1261,7.7746,8.1261,7849200.0],["2006-10-05",8.1782,8.8518,8.1652,8.8128,10834800.0],["2006-10-06",8.7933,8.8779,8.5964,8.8453,5622000.0],["2006-10-09",8.8714,9.3937,8.8079,9.0048,7253600.0],["2006-10-10",8.9706,9.1187,8.8404,9.1187,6648400.0],["2006-10-11",9.0227,9.0959,8.9088,9.0015,6572400.0],["2006-10-12",9.0276,9.2684,8.9722,9.2391,4145200.0],["2006-10-13",9.257,9.5141,9.1822,9.3465,3799600.0],["2006-10-16",9.5727,9.6003,9.3497,9.4799,4872800.0],["2006-10-17",9.4815,9.4815,9.174,9.3058,4276400.0],["2006-10-18",9.3432,9.4588,9.0569,9.1529,4168000.0],["2006-10-19",9.1285,9.6784,8.9674,9.5499,9233200.0],["2006-10-20",9.519,9.558,9.3644,9.4881,4086000.0],["2006-10-23",9.4571,9.5515,9.3432,9.4962,3989600.0],["2006-10-24",9.4392,10.0641,9.41,9.9681,7348000.0],["2006-10-25",9.9258,10.0527,9.8314,9.9437,4863600.0],["2006-10-26",9.9518,10.1064,9.8737,10.0218,3022400.0],["2006-10-27",9.9827,10.2886,9.9209,9.9551,3434000.0],["2006-10-30",9.8818,9.9876,9.7207,9.7712,4073600.0],["2006-10-31",9.8395,9.9567,9.6931,9.7809,6151600.0],["2006-11-01",9.8395,9.916,9.6378,9.6801,4665200.0],["2006-11-02",9.641,9.7451,9.5027,9.5824,3316400.0],["2006-11-03",9.6085,9.7386,9.5499,9.6605,3371200.0],["2006-11-06",9.7435,10.0966,9.7435,9.9583,4953200.0],["2006-11-07",10.0283,10.1698,9.8477,9.9258,4869200.0],["2006-11-08",9.8753,10.0006,9.7403,9.833,4321200.0],["2006-11-09",9.8867,10.204,9.8086,9.8786,5290400.0],["2006-11-10",9.8558,9.9616,9.5987,9.7321,2808800.0],["2006-11-13",9.6898,9.833,9.5434,9.7972,3495600.0],["2006-11-14",9.8509,9.9095,9.7045,9.8167,3388800.0],["2006-11-15",9.8135,10.0755,9.75,9.9404,4582400.0],["2006-11-16",9.8997,9.8997,9.2928,9.3237,6054800.0],["2006-11-17",9.353,9.8965,9.353,9.7777,8329200.0],["2006-11-20",10.0332,10.3732,9.9746,10.0608,7623200.0],["2006-11-21",10.4465,10.5246,10.0722,10.4627,4453000.0],["2006-11-22",10.6027,10.6417,10.3195,10.6092,3509800.0],["2006-11-24",10.7263,10.8435,10.5669,10.6808,1321000.0],["2006-11-27",10.7101,10.7686,10.4432,10.492,3488600.0],["2006-11-28",10.453,10.4888,10.1698,10.3326,4537600.0],["2006-11-29",10.3293,10.6873,10.3293,10.6645,3879600.0],["2006-11-30",10.5571,10.7003,10.3976,10.5799,3438200.0],["2006-12-01",10.6157,10.6385,10.248,10.4139,2216600.0],["2006-12-04",10.4953,11.2958,10.3651,11.208,6031000.0],["2006-12-05",11.0648,11.3186,10.9411,11.2015,4138200.0],["2006-12-06",11.1364,11.5627,11.0257,11.3902,4596800.0],["2006-12-07",11.3935,11.6831,11.3479,11.5399,4072000.0],["2006-12-08",11.4195,11.4944,11.221,11.4358,4766200.0],["2006-12-11",11.2047,11.3707,10.8467,11.0843,5052800.0],["2006-12-12",10.505,10.5441,10.1275,10.3716,8229400.0],["2006-12-13",10.4042,10.7882,10.0885,10.7361,7910400.0],["2006-12-14",10.7068,10.8956,10.5669,10.7003,4190000.0],["2006-12-15",10.6905,10.8044,10.6645,10.7556,3679200.0],["2006-12-18",10.7003,10.7394,10.4042,10.453,2928000.0],["2006-12-19",10.4009,10.5962,10.2447,10.5474,4302600.0],["2006-12-20",10.6222,10.7394,10.466,10.5343,2162200.0],["2006-12-21",10.3846,10.6027,10.3391,10.4562,1917400.0],["2006-12-22",10.4042,10.479,10.2903,10.3976,986800.0],["2006-12-26",10.3521,10.4985,10.3521,10.4009,1066800.0],["2006-12-27",10.492,10.8012,10.4237,10.7654,1912200.0],["2006-12-28",10.7654,10.9975,10.7589,10.8308,2222200.0],["2006-12-29",10.7589,10.7687,10.579,10.6085,1523200.0],["2007-01-03",10.7262,10.7883,10.1639,10.3012,3576400.0],["2007-01-04",10.2031,10.3992,10.0854,10.36,2295000.0],["2007-01-05",10.3731,10.4483,10.1671,10.3764,1871800.0],["2007-01-08",10.3012,10.5562,10.2783,10.5464,2641600.0],["2007-01-09",10.566,10.5823,10.3012,10.5071,2452600.0],["2007-01-10",10.4777,10.6935,10.409,10.6477,1606400.0],["2007-01-11",10.6935,10.9125,10.5758,10.7065,1772200.0],["2007-01-12",10.7098,10.9125,10.6575,10.8046,2065600.0],["2007-01-16",10.8602,10.9517,10.7033,10.7589,2223600.0],["2007-01-17",10.7065,10.9452,10.7065,10.8308,2032400.0],["2007-01-18",10.8177,11.0106,10.6346,10.7098,2449600.0],["2007-01-19",10.6837,10.9681,10.6542,10.9092,2650000.0],["2007-01-22",10.9877,11.1054,10.9092,10.9158,2627000.0],["2007-01-23",10.9092,11.4585,10.9092,11.4127,3221600.0],["2007-01-24",11.0302,11.7233,11.0269,11.6906,3673800.0],["2007-01-25",11.9259,12.4065,11.8769,12.2692,5597200.0],["2007-01-26",12.2757,12.4752,12.024,12.1221,3463600.0],["2007-01-29",12.2136,12.8936,12.1777,12.6681,6051600.0],["2007-01-30",12.7955,13.0669,12.6844,12.8544,5023200.0],["2007-01-31",12.7988,13.0407,12.6125,12.8184,3750400.0],["2007-02-01",12.9165,12.9786,12.7073,12.9721,2895800.0],["2007-02-02",12.9329,12.9427,12.6321,12.8119,2514000.0],["2007-02-05",12.7661,12.8086,12.4784,12.5209,3127400.0],["2007-02-06",12.4327,12.6844,12.3575,12.6517,3031800.0],["2007-02-07",12.6419,12.8119,12.4915,12.5667,2278800.0],["2007-02-08",12.5013,12.5373,12.3183,12.4981,1787400.0],["2007-02-09",12.4229,12.4752,12.1384,12.279,2412000.0],["2007-02-12",12.2496,12.619,12.1515,12.4,2599600.0],["2007-02-13",12.5471,13.0767,12.5373,12.8544,3792000.0],["2007-02-14",12.8904,13.0309,12.7432,12.7498,2739600.0],["2007-02-15",12.7498,13.165,12.7432,12.9917,4813200.0],["2007-02-16",13.0277,13.1617,12.8577,13.0898,4814200.0],["2007-02-20",13.0734,13.0734,12.655,12.838,3249000.0],["2007-02-21",12.8021,13.3023,12.7661,13.2728,3425000.0],["2007-02-22",13.4003,13.469,13.0015,13.1225,2018200.0],["2007-02-23",13.1061,13.2728,12.9819,13.1192,1497000.0],["2007-02-26",13.1911,13.3677,12.9884,13.1225,1892200.0],["2007-02-27",12.4588,12.5569,12.0338,12.1646,6305600.0],["2007-02-28",12.1646,12.449,11.8671,12.3379,6241000.0],["2007-03-01",11.9227,12.4882,11.9161,12.2954,4963400.0],["2007-03-02",12.1842,12.3934,11.7429,11.8704,3762800.0],["2007-03-05",11.7527,11.7527,11.0335,11.4421,4230800.0],["2007-03-06",11.5173,12.0306,11.5173,12.0044,3707400.0],["2007-03-07",12.0175,12.2136,11.8867,12.0371,3858800.0],["2007-03-08",12.3084,12.5406,12.2104,12.5013,3566600.0],["2007-03-09",12.6909,12.7694,12.3902,12.6779,3348200.0],["2007-03-12",12.9917,13.0375,12.5079,12.753,6454800.0],["2007-03-13",12.7367,12.995,12.3182,12.3902,5475600.0],["2007-03-14",12.4098,12.8805,12.3804,12.8642,4879600.0],["2007-03-15",12.7857,13.0669,12.7236,12.959,2904800.0],["2007-03-16",12.9884,13.1584,12.6844,12.7465,2706800.0],["2007-03-19",12.8904,13.1878,12.8282,13.1159,3667600.0],["2007-03-20",13.1682,13.4232,13.044,13.1355,4112600.0],["2007-03-21",13.2303,13.6194,13.1715,13.6096,4221200.0],["2007-03-22",13.5507,13.7076,13.3938,13.42,3368200.0],["2007-03-23",13.5148,13.6063,13.42,13.518,3103000.0],["2007-03-26",13.6913,13.9921,13.5017,13.8025,4165400.0],["2007-03-27",13.7926,13.7926,13.518,13.5802,3739800.0],["2007-03-28",13.4522,13.6064,13.321,13.3636,2158800.0],["2007-03-29",13.5178,14.0428,13.5014,14.01,3883800.0],["2007-03-30",14.2528,14.5251,14.0428,14.174,5916200.0],["2007-04-02",14.3085,14.3085,13.9607,14.1839,4121000.0],["2007-04-03",14.2724,14.3479,14.1937,14.2035,2863600.0],["2007-04-04",14.1904,14.2889,14.0592,14.1904,3189800.0],["2007-04-05",14.3184,14.4234,14.1215,14.361,3844000.0],["2007-04-09",14.5382,14.6399,14.2987,14.3413,3888600.0],["2007-04-10",14.2101,14.5021,14.115,14.3381,4627200.0],["2007-04-11",14.3709,14.4562,14.1314,14.2101,3050400.0],["2007-04-12",14.3085,14.4332,14.1871,14.3282,2492000.0],["2007-04-13",14.4923,14.7449,14.3085,14.6891,3743600.0],["2007-04-16",14.8269,15.155,14.8105,15.0829,5975000.0],["2007-04-17",14.8597,15.1911,14.5546,14.8696,6480000.0],["2007-04-18",14.8794,14.9746,14.5448,14.6334,3912000.0],["2007-04-19",14.5087,14.7876,14.2593,14.7055,4004800.0],["2007-04-20",14.8991,14.9746,14.7187,14.7974,2802000.0],["2007-04-23",14.8302,15.2764,14.7679,15.0927,4254800.0],["2007-04-24",14.9221,14.9713,14.6662,14.7613,3906800.0],["2007-04-25",15.0041,15.3322,14.8794,15.3027,4199400.0],["2007-04-26",15.2371,15.2732,14.9615,15.0402,2884800.0],["2007-04-27",15.0238,15.0238,14.7252,14.8138,2290400.0],["2007-04-30",14.8532,14.8958,14.512,14.5382,3311000.0],["2007-05-01",14.5874,14.6268,14.1412,14.5054,3086600.0],["2007-05-02",14.4857,14.8335,14.4135,14.7285,2095600.0],["2007-05-03",14.781,14.9319,14.5284,14.9155,2917000.0],["2007-05-04",15.0238,15.1255,14.7252,14.7318,3211600.0],["2007-05-07",14.9385,15.1255,14.7416,14.7548,3663200.0],["2007-05-08",15.0271,15.8539,15.0172,15.8047,9094200.0],["2007-05-09",15.7522,16.0147,15.552,15.972,4770200.0],["2007-05-10",15.9064,16.1,15.5422,15.5849,4017800.0],["2007-05-11",15.7292,16.0081,15.6209,15.7981,1882400.0],["2007-05-14",15.9294,15.9655,15.5652,15.7489,2720400.0],["2007-05-15",15.7752,15.8473,15.516,15.7423,2935200.0],["2007-05-16",15.7686,15.89,15.6472,15.8145,3037000.0],["2007-05-17",15.7161,15.7456,15.2666,15.6045,2756800.0],["2007-05-18",15.6013,15.9064,15.5028,15.867,3340800.0],["2007-05-21",15.9458,16.2542,15.9261,16.0015,3353200.0],["2007-05-22",15.7653,15.9195,15.4471,15.4667,4566000.0],["2007-05-23",15.6209,15.7325,15.3749,15.4208,3471000.0],["2007-05-24",15.4471,15.4733,14.9188,15.014,4560400.0],["2007-05-25",15.0304,15.4339,15.014,15.4175,3657600.0],["2007-05-29",15.0796,15.3224,14.9746,15.1911,3888400.0],["2007-05-30",14.9254,15.5816,14.6498,15.5684,5912800.0],["2007-05-31",15.552,15.7227,15.3847,15.388,6005800.0],["2007-06-01",15.4667,16.0573,15.4208,15.9097,3918800.0],["2007-06-04",15.8276,15.9458,15.6702,15.7489,2082800.0],["2007-06-05",15.6734,15.7817,15.47,15.6505,2540600.0],["2007-06-06",15.5061,15.5455,15.1714,15.3322,2432000.0],["2007-06-07",15.2043,15.5159,14.5152,14.6957,5749400.0],["2007-06-08",14.5907,15.1255,14.4693,15.014,4738000.0],["2007-06-11",14.4398,14.8762,13.8492,14.256,6174800.0],["2007-06-12",14.1281,14.1543,13.3177,13.7245,8443000.0],["2007-06-13",13.8098,13.9378,13.567,13.777,5774000.0],["2007-06-14",13.8426,14.3217,13.8164,14.2167,4339400.0],["2007-06-15",14.4135,14.6005,14.0657,14.1773,4146000.0],["2007-06-18",14.1773,14.3217,14.0428,14.1215,2619200.0],["2007-06-19",14.1084,14.3184,14.0132,14.2429,2185400.0],["2007-06-20",14.256,14.4988,14.069,14.0986,2886400.0],["2007-06-21",14.1412,14.174,13.7606,13.9181,5677400.0],["2007-06-22",13.8623,13.9181,13.6195,13.718,3425000.0],["2007-06-25",13.7311,13.882,13.462,13.4653,2514400.0],["2007-06-26",13.485,13.59,13.1569,13.2356,3571400.0],["2007-06-27",13.1434,13.4892,12.8174,13.4662,4549200.0],["2007-06-28",13.4958,13.7823,13.4925,13.6671,2606600.0],["2007-06-29",13.6835,13.8449,13.6111,13.8021,3858600.0],["2007-07-02",13.812,14.4443,13.812,14.3125,3825600.0],["2007-07-03",14.3751,14.5266,14.3257,14.497,1734400.0],["2007-07-05",14.7868,14.958,14.6748,14.9383,5156000.0],["2007-07-06",14.9745,15.3565,14.9679,15.2445,3923800.0],["2007-07-09",15.3993,15.5343,15.0832,15.1062,3313200.0],["2007-07-10",14.958,15.1622,14.8263,14.8691,2172000.0],["2007-07-11",15.3697,15.5278,15.1589,15.2808,4599000.0],["2007-07-12",15.4355,15.7912,15.4322,15.7352,3418000.0],["2007-07-13",15.7813,15.89,15.5574,15.778,2428800.0],["2007-07-16",15.7254,15.7451,15.3796,15.6002,3417800.0],["2007-07-17",15.5673,15.8571,15.5475,15.6825,2363000.0],["2007-07-18",15.6397,15.9493,15.5508,15.9394,2937000.0],["2007-07-19",15.6792,16.002,15.6167,15.7319,3580000.0],["2007-07-20",15.6825,16.0349,15.3927,15.6858,4174800.0],["2007-07-23",15.8538,15.9394,14.935,15.205,4691800.0],["2007-07-24",15.5805,16.384,15.1556,15.3433,9759000.0],["2007-07-25",15.4784,15.6957,14.576,14.7966,7460000.0],["2007-07-26",14.5003,14.846,13.5024,13.8745,7891800.0],["2007-07-27",13.8317,14.2862,13.6374,13.6967,6729000.0],["2007-07-30",13.7132,14.003,13.7,13.9503,4933200.0],["2007-07-31",14.273,14.4574,13.8054,13.8087,5923400.0],["2007-08-01",13.7263,14.0721,13.6572,13.9009,5922200.0],["2007-08-02",13.9108,14.1281,13.8581,13.9569,4692600.0],["2007-08-03",13.8811,14.003,13.0611,13.1533,5529600.0],["2007-08-06",13.1401,13.2883,12.6923,13.1072,4654000.0],["2007-08-07",12.9886,13.15,12.6626,12.9491,3621400.0],["2007-08-08",13.1599,13.5024,12.8668,13.0315,4516200.0],["2007-08-09",12.8306,12.847,11.4606,12.2707,7442600.0],["2007-08-10",11.9579,12.903,11.5758,12.5539,9976600.0],["2007-08-13",12.8042,13.0413,12.6824,12.8141,4053200.0],["2007-08-14",12.8997,13.0117,12.5177,12.6066,3773000.0],["2007-08-15",12.5309,12.5869,12.0468,12.0534,3921400.0],["2007-08-16",11.8558,12.1028,11.072,11.9282,6863800.0],["2007-08-17",12.1851,12.521,11.9743,12.3563,4173400.0],["2007-08-20",12.4156,12.689,12.2016,12.5111,2520200.0],["2007-08-21",12.5177,12.9821,12.3695,12.712,2473000.0],["2007-08-22",12.9162,13.6539,12.903,13.5683,3186600.0],["2007-08-23",13.6638,13.9206,13.3377,13.5946,3959200.0],["2007-08-24",13.9964,14.902,13.9305,14.6649,5610000.0],["2007-08-27",14.5464,14.5595,14.1611,14.2533,2186800.0],["2007-08-28",14.1545,14.1709,13.5419,13.5847,2624600.0],["2007-08-29",13.6671,14.0161,13.5156,13.8976,2347400.0],["2007-08-30",13.7659,14.3257,13.6012,14.059,3401600.0],["2007-08-31",14.1973,14.4739,14.0952,14.2862,2688800.0],["2007-09-04",14.1709,14.5101,13.8482,14.3422,2889000.0],["2007-09-05",14.5859,14.5859,14.0161,14.4311,4321400.0],["2007-09-06",14.497,14.6913,14.2796,14.4805,2701800.0],["2007-09-07",14.3586,14.464,14.1709,14.217,2246000.0],["2007-09-10",14.2763,14.3784,13.6243,13.7329,2824400.0],["2007-09-11",13.8383,14.2961,13.7527,14.1479,2587800.0],["2007-09-12",13.9141,14.161,13.6967,13.7691,2675800.0],["2007-09-13",13.8844,14.3389,13.8054,14.1413,2218600.0],["2007-09-14",13.9635,14.4575,13.8713,14.3356,1657000.0],["2007-09-17",14.2269,14.3751,14.0623,14.1215,1764400.0],["2007-09-18",14.2467,14.7868,13.8317,14.7242,3321000.0],["2007-09-19",14.902,15.2972,14.8592,14.9811,2931400.0],["2007-09-20",15.0206,15.3038,14.9481,15.0832,2416400.0],["2007-09-21",15.2347,15.5311,15.1721,15.2412,4248800.0],["2007-09-24",15.3236,15.3796,14.7868,14.8559,2400600.0],["2007-09-25",14.7209,15.1457,14.4541,15.1029,2051000.0],["2007-09-26",15.2813,15.5985,15.1261,15.1987,2642000.0],["2007-09-27",15.2813,15.9752,15.2153,15.4994,1938200.0],["2007-09-28",15.4796,15.6811,15.3838,15.43,1978000.0],["2007-10-01",15.3805,15.7704,15.364,15.6646,1825600.0],["2007-10-02",15.9157,16.2726,15.6316,15.7373,3241800.0],["2007-10-03",15.7142,15.7142,15.1095,15.1591,2734800.0],["2007-10-04",14.9278,15.2946,14.6767,14.7461,2491200.0],["2007-10-05",14.8683,15.0567,14.6437,14.9608,2718000.0],["2007-10-08",14.8816,15.3606,14.8056,15.06,2487000.0],["2007-10-09",15.1492,15.9223,15.1194,15.8265,2966000.0],["2007-10-10",15.6415,16.0248,15.5159,15.6514,2497000.0],["2007-10-11",15.7274,16.2527,14.9873,15.3474,3122800.0],["2007-10-12",15.1095,15.3012,14.9509,15.1954,2202200.0],["2007-10-15",15.1822,15.4763,14.9278,15.1492,4269000.0],["2007-10-16",15.0831,15.169,14.7031,14.8353,2738000.0],["2007-10-17",14.68,16.1239,14.3859,15.9389,10844800.0],["2007-10-18",15.843,17.0589,15.7208,16.6988,8949000.0],["2007-10-19",16.6757,16.8937,16.0842,16.1041,5762400.0],["2007-10-22",15.9124,17.3067,15.3276,16.8838,7482600.0],["2007-10-23",17.1614,17.733,16.8045,17.0226,4867800.0],["2007-10-24",16.9499,17.2308,16.6096,17.1779,5715800.0],["2007-10-25",17.2803,18.1559,16.9598,17.842,8183600.0],["2007-10-26",18.027,18.3013,17.6801,18.1096,5205600.0],["2007-10-29",17.8255,18.288,17.657,18.0072,9115000.0],["2007-10-30",17.7561,17.9279,17.2175,17.2737,4656000.0],["2007-10-31",17.3596,17.7164,17.2572,17.5843,3164200.0],["2007-11-01",17.3431,17.4918,16.8045,16.864,3432000.0],["2007-11-02",16.9036,17.5479,16.6724,17.1052,3428800.0],["2007-11-05",16.7748,16.9829,16.2858,16.6228,2455200.0],["2007-11-06",16.7484,17.5281,16.4906,17.4885,2747800.0],["2007-11-07",17.244,17.2836,16.7847,16.8838,2842000.0],["2007-11-08",17.1481,17.429,16.4609,17.1448,3534200.0],["2007-11-09",16.9136,16.973,16.3552,16.3816,3824600.0],["2007-11-12",16.1272,16.3387,15.3673,15.4631,6054400.0],["2007-11-13",15.549,16.1107,15.2516,16.0611,3543400.0],["2007-11-14",16.223,16.8475,16.1999,16.4477,3095000.0],["2007-11-15",16.2693,16.4279,15.7274,16.1074,5624000.0],["2007-11-16",16.1933,16.5072,15.8794,16.3089,9968000.0],["2007-11-19",16.1569,16.3651,15.7935,16.1437,6233600.0],["2007-11-20",16.256,16.8045,16.1272,16.3618,5053000.0],["2007-11-21",16.0512,16.266,15.6811,16.0281,2875400.0],["2007-11-23",16.1569,16.3155,16.0413,16.2527,1313400.0],["2007-11-26",16.2032,16.3122,15.6018,15.6018,3194600.0],["2007-11-27",15.6217,16.1437,15.3408,15.7836,3995000.0],["2007-11-28",15.8926,16.7583,15.6944,16.6658,2760200.0],["2007-11-29",16.7318,17.3464,16.3651,17.0127,6649600.0],["2007-11-30",17.0821,17.4819,16.56,16.6228,5368000.0],["2007-12-03",16.6261,16.9466,16.4477,16.6459,2737800.0],["2007-12-04",16.5204,16.636,16.2494,16.4279,2549200.0],["2007-12-05",16.5864,16.7814,16.1371,16.745,4039400.0],["2007-12-06",16.6889,18.0039,16.6889,18.0006,4202600.0],["2007-12-07",18.1394,18.483,17.809,18.298,3274400.0],["2007-12-10",18.1856,18.5292,18.1856,18.4136,2603000.0],["2007-12-11",18.4202,18.5028,17.6404,17.7264,2958200.0],["2007-12-12",17.8387,18.5524,17.7924,18.374,4564600.0],["2007-12-13",18.255,18.4268,17.8222,18.3707,3992800.0],["2007-12-14",18.3013,18.3013,17.8255,18.0535,3405400.0],["2007-12-17",17.842,17.9676,17.0193,17.0193,5309000.0],["2007-12-18",17.2109,17.2902,16.5931,17.1713,3823000.0],["2007-12-19",17.1647,17.5876,17.0589,17.3001,2909600.0],["2007-12-20",17.4488,18.0964,17.2638,18.0865,5129600.0],["2007-12-21",18.1724,19.1802,18.0369,18.8663,10475400.0],["2007-12-24",18.9984,19.765,18.9323,19.4775,1711200.0],["2007-12-26",19.4048,20.2011,19.2826,19.9599,3892600.0],["2007-12-27",20.0593,20.3176,19.791,19.8605,2769800.0],["2007-12-28",20.1156,20.311,19.8672,20.0262,2038800.0],["2007-12-31",20.1222,20.1222,19.4664,19.7314,1965600.0],["2008-01-02",20.0129,20.1487,18.9198,19.2014,5319200.0],["2008-01-03",19.208,19.4564,18.7211,18.9165,3566000.0],["2008-01-04",18.7079,18.847,18.1845,18.3932,4189800.0],["2008-01-07",18.2176,18.5124,17.3962,17.9096,4061600.0],["2008-01-08",18.2044,18.3369,17.2637,17.2637,4548600.0],["2008-01-09",17.1113,17.5949,16.7801,17.5055,3852800.0],["2008-01-10",17.2736,18.2508,16.9987,17.9825,5118400.0],["2008-01-11",17.8765,18.0123,17.4227,17.6181,3002800.0],["2008-01-14",17.8169,18.5489,17.6115,18.4462,2742000.0],["2008-01-15",18.1613,18.1613,17.4061,17.5817,3475000.0],["2008-01-16",17.3995,17.8268,16.7337,16.8729,5114400.0],["2008-01-17",17.0186,17.1411,15.5413,15.6042,6107200.0],["2008-01-18",15.8626,16.1872,15.432,16.0878,5896400.0],["2008-01-22",15.167,16.1011,14.0839,15.7897,6416400.0],["2008-01-23",15.1339,15.7897,14.0011,15.2498,8617400.0],["2008-01-24",15.3359,17.2604,14.9882,16.9788,6931000.0],["2008-01-25",17.3068,17.787,16.7867,17.0385,3778400.0],["2008-01-28",16.7006,17.6711,16.6443,17.5221,3796800.0],["2008-01-29",17.224,18.5257,17.1014,17.479,4330200.0],["2008-01-30",17.5883,17.9162,17.1147,17.3896,2777400.0],["2008-01-31",17.0252,17.5552,16.6178,17.2736,4382200.0],["2008-02-01",17.4889,17.8864,17.1246,17.4359,5148800.0],["2008-02-04",17.3266,17.4359,16.747,16.9027,3482400.0],["2008-02-05",16.4754,16.6377,16.1938,16.2733,2591000.0],["2008-02-06",16.0448,16.5913,16.0448,16.1475,3200400.0],["2008-02-07",16.0514,16.6675,15.7135,16.4953,3850800.0],["2008-02-08",16.5449,17.0517,16.1773,16.8629,4644000.0],["2008-02-11",16.8828,17.3299,16.7967,17.3299,2924600.0],["2008-02-12",17.4094,17.7572,17.0252,17.1643,4137000.0],["2008-02-13",17.4691,17.8235,17.0683,17.8003,2761400.0],["2008-02-14",17.8798,18.5124,17.5651,18.2607,3961000.0],["2008-02-15",18.115,18.2011,17.6446,18.0123,3486800.0],["2008-02-19",18.6151,19.6022,18.5522,19.1617,4249400.0],["2008-02-20",18.9662,19.8605,18.7542,19.8109,4451000.0],["2008-02-21",19.8142,20.152,19.3504,19.3703,4857800.0],["2008-02-22",19.5525,20.3077,19.0987,20.2647,4153600.0],["2008-02-25",20.205,20.7284,19.8076,20.5064,3860000.0],["2008-02-26",19.9235,20.5363,19.9235,20.2282,3824600.0],["2008-02-27",20.1719,20.2911,19.7744,20.0262,3631400.0],["2008-02-28",20.0659,20.9006,19.8142,20.5396,3913800.0],["2008-02-29",20.2713,20.2713,19.2246,19.2975,4248000.0],["2008-03-03",19.3538,20.0626,19.3538,20.003,4338000.0],["2008-03-04",19.834,20.8112,19.4167,19.9533,4866200.0],["2008-03-05",20.2779,21.2583,20.2083,21.0762,4880800.0],["2008-03-06",21.1027,21.2219,20.5959,20.6025,3961800.0],["2008-03-07",20.47,20.9967,19.6949,20.046,4921600.0],["2008-03-10",20.1322,20.1322,19.1219,19.1583,4809000.0],["2008-03-11",19.9036,20.8211,19.7181,20.7847,4290600.0],["2008-03-12",20.8244,21.9539,20.6522,21.5796,7839800.0],["2008-03-13",21.2252,22.7986,21.0695,22.5899,6298200.0],["2008-03-14",22.8284,23.0536,21.9506,22.4011,7737200.0],["2008-03-17",21.8479,22.6594,21.52,22.2321,5474800.0],["2008-03-18",22.5667,23.3716,22.3911,23.3616,6580600.0],["2008-03-19",23.312,23.3517,21.2385,21.2517,4816400.0],["2008-03-20",21.2749,22.262,20.9006,21.785,6854600.0],["2008-03-24",21.9473,22.8615,21.9075,22.3514,4036000.0],["2008-03-25",22.7522,23.0337,22.5137,22.6462,3785000.0],["2008-03-26",22.8847,23.0205,22.3746,22.7853,4208000.0],["2008-03-27",22.4635,22.6559,21.757,21.7703,2908800.0],["2008-03-28",22.1119,22.4835,21.8996,22.3707,4811600.0],["2008-03-31",22.3972,22.709,21.4949,21.9195,3213600.0],["2008-04-01",22.2247,22.8682,21.4153,22.7953,3745200.0],["2008-04-02",22.9279,23.1734,22.1783,22.4901,3448600.0],["2008-04-03",22.4702,23.1867,22.2645,22.7555,4206600.0],["2008-04-04",23.1203,24.3079,22.9346,23.8368,5689100.0],["2008-04-07",24.8253,25.6878,24.5135,24.7988,7842300.0],["2008-04-08",24.3609,25.4291,24.2946,24.4936,5170400.0],["2008-04-09",24.6927,24.7988,23.2199,23.3061,3958200.0],["2008-04-10",23.2265,24.1088,22.9346,24.0226,3850100.0],["2008-04-11",23.7108,23.9363,23.253,23.3791,2942100.0],["2008-04-14",23.3061,23.6842,22.7886,22.9346,2660700.0],["2008-04-15",23.1004,23.6909,22.6692,23.2464,3593200.0],["2008-04-16",23.8766,25.1969,23.6245,24.8917,4186800.0],["2008-04-17",24.0823,24.8452,23.5582,24.2216,4305600.0],["2008-04-18",24.9315,25.303,24.0093,25.1305,3789500.0],["2008-04-21",25.8006,25.9001,24.6197,25.0907,4241100.0],["2008-04-22",26.0394,26.0394,24.3875,24.6263,5437900.0],["2008-04-23",24.0823,24.1951,23.3857,23.5914,5910600.0],["2008-04-24",23.8302,23.8302,22.5962,22.9677,4340600.0],["2008-04-25",23.0142,24.5202,22.9677,24.414,4436500.0],["2008-04-28",24.4472,24.5467,23.671,24.069,2551300.0],["2008-04-29",23.6511,24.0027,22.8616,22.9545,2943800.0],["2008-04-30",23.2132,23.5383,22.9147,23.1203,5243100.0],["2008-05-01",22.855,22.9346,21.694,22.5763,4990300.0],["2008-05-02",22.6957,23.5715,22.6427,23.1601,4474700.0],["2008-05-05",23.1535,24.2482,23.1004,24.1354,3216100.0],["2008-05-06",23.9629,24.613,23.9231,24.3676,3698400.0],["2008-05-07",24.3609,24.3808,23.2796,23.399,3610200.0],["2008-05-08",23.797,24.0093,23.3194,23.996,3945100.0],["2008-05-09",23.6046,23.6842,22.311,22.8815,4759100.0],["2008-05-12",22.8815,23.2199,22.4437,23.0673,3455800.0],["2008-05-13",22.9478,23.7639,22.636,23.7041,3097300.0],["2008-05-14",23.9828,23.9828,22.8019,22.8749,3592500.0],["2008-05-15",23.1137,24.1619,23.0938,24.1287,5499300.0],["2008-05-16",24.5268,25.2499,24.3012,25.157,5979600.0],["2008-05-19",25.2831,26.1256,24.7457,25.0509,5296200.0],["2008-05-20",24.6462,25.1902,24.2813,25.104,5615600.0],["2008-05-21",25.2101,25.3627,24.3344,24.3808,4911800.0],["2008-05-22",24.3676,25.6745,24.1951,24.7125,6574900.0],["2008-05-23",24.5467,24.7125,23.1668,23.8103,4265300.0],["2008-05-27",23.9562,24.0359,22.8948,23.253,4866400.0],["2008-05-28",23.3393,23.7771,22.9479,23.7705,6740600.0],["2008-05-29",23.8169,23.8634,22.5763,22.7488,4587600.0],["2008-05-30",22.8749,24.0425,22.8749,23.9496,8571900.0],["2008-06-02",23.9297,24.414,23.2862,23.4918,3555100.0],["2008-06-03",23.8766,24.6462,23.127,23.6776,4804200.0],["2008-06-04",23.4653,24.487,23.2398,24.069,6302300.0],["2008-06-05",24.6263,25.3096,24.2548,25.2698,6739100.0],["2008-06-06",25.2765,26.2451,25.1371,25.2168,4721600.0],["2008-06-09",25.2632,25.9731,25.2168,25.8537,3430300.0],["2008-06-10",25.4622,25.5485,24.6263,25.0575,3886100.0],["2008-06-11",25.1836,25.5418,24.5135,24.5865,3489400.0],["2008-06-12",24.7457,25.2897,24.1951,24.3808,4601500.0],["2008-06-13",25.2632,26.4972,25.0177,26.1854,7785500.0],["2008-06-16",26.3048,26.4972,25.8868,26.1058,3901100.0],["2008-06-17",26.6497,26.8687,25.9731,26.0925,3553900.0],["2008-06-18",26.1588,26.3379,25.5153,25.9797,3080700.0],["2008-06-19",26.2451,27.0412,25.9863,26.9815,5073900.0],["2008-06-20",26.6696,27.0544,25.6811,25.8072,4254500.0],["2008-06-23",25.92,26.8222,25.8603,26.5038,2875400.0],["2008-06-24",26.9151,27.1473,26.1257,26.5967,3663700.0],["2008-06-25",26.3446,26.8355,25.3561,26.4507,3883900.0],["2008-06-26",26.4241,26.5039,24.8412,25.1737,5614900.0],["2008-06-27",25.187,25.892,24.9875,25.5462,4953900.0],["2008-06-30",25.7723,26.4507,25.7723,25.9851,2904400.0],["2008-07-01",25.7191,25.7191,24.6217,25.3334,5088400.0],["2008-07-02",25.3666,25.5395,22.6464,22.7528,9319600.0],["2008-07-03",22.4269,23.2117,21.5889,22.1476,3570500.0],["2008-07-07",22.1941,23.0787,21.569,22.0545,3794600.0],["2008-07-08",22.0545,22.0545,20.1789,21.0834,6782800.0],["2008-07-09",22.254,23.5509,21.8217,22.0744,6581300.0],["2008-07-10",22.0811,22.4469,20.9903,22.2008,5629600.0],["2008-07-11",22.7462,23.3048,21.7219,23.0654,5321700.0],["2008-07-14",23.225,23.5908,22.0611,22.4535,3716600.0],["2008-07-15",21.9281,22.2673,20.8906,21.3894,4143800.0],["2008-07-16",21.4226,22.0212,20.6445,21.9946,4706300.0],["2008-07-17",21.2963,21.9414,20.0126,20.6777,5459700.0],["2008-07-18",20.6777,21.7818,20.4516,20.5248,4221600.0],["2008-07-21",20.9504,21.9347,20.4582,21.9214,4351900.0],["2008-07-22",23.0122,23.2117,20.4715,22.0146,8861700.0],["2008-07-23",22.0212,22.3139,20.5514,20.9504,6676400.0],["2008-07-24",19.9594,20.6179,19.434,19.5005,7093800.0],["2008-07-25",19.9328,20.4848,19.4739,20.1456,5924100.0],["2008-07-28",20.4449,21.0103,20.0592,20.1324,4358600.0],["2008-07-29",21.0502,21.4692,20.7376,21.1233,6301300.0],["2008-07-30",21.3561,22.3072,21.3162,22.3072,4976100.0],["2008-07-31",21.9148,21.9148,20.7642,21.0701,5313500.0],["2008-08-01",21.0169,21.1965,19.9328,19.9727,4197600.0],["2008-08-04",19.9195,20.0924,17.9109,18.0506,7044200.0],["2008-08-05",18.1903,18.7889,17.8311,18.4896,6270800.0],["2008-08-06",18.5428,19.3143,18.4563,19.1081,3920000.0],["2008-08-07",19.2212,19.3542,18.3832,18.6425,3430800.0],["2008-08-08",19.0416,19.0416,17.3589,17.605,5056700.0],["2008-08-11",18.024,18.024,16.3413,16.6074,6992500.0],["2008-08-12",16.8268,16.9066,15.7427,16.0753,8564400.0],["2008-08-13",16.1285,17.2924,16.1019,17.1926,5509000.0],["2008-08-14",16.9599,17.2592,16.4145,16.9732,4504500.0],["2008-08-15",16.6273,16.8601,16.3613,16.5142,3621600.0],["2008-08-18",16.6672,17.0397,16.1285,16.461,4658800.0],["2008-08-19",16.2416,16.9732,16.1551,16.7803,6907400.0],["2008-08-20",16.9599,17.3257,16.4344,17.2325,5385000.0],["2008-08-21",17.3922,17.4254,16.7869,17.1128,3941800.0],["2008-08-22",16.9133,17.0596,16.3945,16.9532,4882100.0],["2008-08-25",16.8734,16.9465,15.3836,15.5565,8345200.0],["2008-08-26",15.5366,15.929,15.3038,15.8558,6312900.0],["2008-08-27",15.9822,16.6007,15.9822,16.4411,3872600.0],["2008-08-28",16.4477,16.7936,16.2948,16.7204,3307100.0],["2008-08-29",16.461,16.9399,16.4078,16.5142,3025300.0],["2008-09-02",16.1152,16.1152,14.9712,15.1109,5883100.0],["2008-09-03",15.1508,15.2772,14.1665,14.5456,7070800.0],["2008-09-04",14.7916,15.0311,13.8339,14.1332,8712500.0],["2008-09-05",13.9669,14.7917,13.6942,14.6852,8396900.0],["2008-09-08",14.9047,15.1907,13.794,13.8871,9543200.0],["2008-09-09",13.7275,13.7608,12.5436,12.5636,10499100.0],["2008-09-10",12.7033,14.519,12.7033,14.1997,12088600.0],["2008-09-11",13.6144,14.5855,13.2619,14.3261,6729400.0],["2008-09-12",14.3061,15.357,14.2463,15.204,5360000.0],["2008-09-15",14.3793,14.6985,13.508,13.5812,7909300.0],["2008-09-16",13.4083,14.7185,13.1356,14.5722,8084300.0],["2008-09-17",14.213,14.2529,12.9693,13.4681,8163700.0],["2008-09-18",13.8738,14.2197,12.8562,14.0867,9422900.0],["2008-09-19",14.5855,15.1442,13.4016,14.7983,8800900.0],["2008-09-22",14.6786,14.9646,13.9736,14.0601,5594700.0],["2008-09-23",14.3992,14.4857,13.7209,13.9536,6579500.0],["2008-09-24",13.6543,14.346,13.6543,13.927,5625500.0],["2008-09-25",13.9669,14.2596,13.7076,13.794,4946400.0],["2008-09-26",13.2928,13.4465,12.7915,13.1391,4065000.0],["2008-09-29",12.6579,12.6646,10.3388,10.7331,9212600.0],["2008-09-30",10.9871,11.5017,10.5995,11.4215,5899300.0],["2008-10-01",11.3213,11.3213,10.3923,10.6396,6648000.0],["2008-10-02",10.5393,10.5393,8.6881,8.6948,10302500.0],["2008-10-03",8.6881,9.1492,7.9864,8.1,13867000.0],["2008-10-06",7.1844,7.5854,6.4158,7.4183,14861700.0],["2008-10-07",7.6856,7.7992,6.4426,6.4827,10604400.0],["2008-10-08",6.2822,6.9705,5.7007,6.3557,17119600.0],["2008-10-09",6.4492,6.6765,5.547,5.6673,11981500.0],["2008-10-10",5.2663,5.8411,4.5846,5.1594,15258100.0],["2008-10-13",5.8812,6.3356,5.3866,6.2688,9380200.0],["2008-10-14",6.6898,6.7968,5.8143,5.9814,15276900.0],["2008-10-15",5.9413,5.948,4.852,4.8987,8068900.0],["2008-10-16",5.3131,6.1953,5.146,6.0082,20689100.0],["2008-10-17",5.694,6.5963,5.5136,5.8478,12887800.0],["2008-10-20",6.1552,6.8168,5.9547,6.8101,13161400.0],["2008-10-21",6.5628,7.7324,6.4426,7.1777,19041400.0],["2008-10-22",6.897,6.9839,5.9747,6.3223,12061100.0],["2008-10-23",6.3089,6.6698,5.8077,6.2888,12654300.0],["2008-10-24",5.5671,6.8101,5.5136,6.4091,10957300.0],["2008-10-27",6.5562,6.877,5.9346,5.9346,7879400.0],["2008-10-28",6.3089,6.7433,5.6205,6.7299,10694600.0],["2008-10-29",6.6497,7.7324,6.5361,7.4517,12275400.0],["2008-10-30",7.9463,8.1668,7.2445,7.9797,9533800.0],["2008-10-31",7.7792,8.0398,7.3047,7.9663,12908300.0],["2008-11-03",7.9529,8.0465,7.4918,7.7124,7197900.0],["2008-11-04",7.8794,8.5812,7.7925,8.3205,10109000.0],["2008-11-05",8.0599,8.1334,6.8703,6.9237,8928600.0],["2008-11-06",6.7968,6.8836,6.2621,6.2688,7820700.0],["2008-11-07",6.369,6.6029,6.1017,6.3624,5606500.0],["2008-11-10",6.897,7.044,6.1819,6.2955,3809600.0],["2008-11-11",6.1151,6.369,5.8478,6.1084,4255800.0],["2008-11-12",5.9547,6.0148,5.1059,5.1126,8256200.0],["2008-11-13",5.2463,5.9547,4.8854,5.9346,7997700.0],["2008-11-14",5.7007,5.9547,5.3131,5.4267,7316800.0],["2008-11-17",5.2463,5.4067,4.9923,5.126,5752300.0],["2008-11-18",5.2195,5.3465,4.6983,4.8653,5953300.0],["2008-11-19",4.8653,4.9455,4.2237,4.2237,6183400.0],["2008-11-20",4.177,4.2104,3.4619,3.4953,10181900.0],["2008-11-21",3.8161,4.0901,3.5688,4.0767,9035800.0],["2008-11-24",4.2304,4.6114,4.2037,4.4911,6999100.0],["2008-11-25",4.6715,5.1594,4.4777,4.999,13106200.0],["2008-11-26",4.7851,5.5403,4.7651,5.5403,5513500.0],["2008-11-28",5.3866,5.527,5.3131,5.5203,1987900.0],["2008-12-01",5.2129,5.3465,4.5445,4.5512,4640700.0],["2008-12-02",4.6782,4.872,4.5245,4.7517,8253300.0],["2008-12-03",4.5846,4.7785,4.3708,4.7517,6530100.0],["2008-12-04",4.6448,5.1059,4.5178,4.8252,8329000.0],["2008-12-05",4.6582,5.4735,4.6448,5.4468,8655600.0],["2008-12-08",6.0215,6.7968,6.0148,6.6898,13035600.0],["2008-12-09",6.4359,7.2445,6.3223,6.5896,10848300.0],["2008-12-10",6.8903,7.6388,6.75,7.5854,12764600.0],["2008-12-11",7.5052,7.9463,7.0507,7.1978,16121200.0],["2008-12-12",6.4626,7.7123,6.349,7.5119,9489600.0],["2008-12-15",7.6121,8.0933,7.1577,7.2245,9957600.0],["2008-12-16",7.3114,7.8527,7.151,7.8326,8905400.0],["2008-12-17",7.7057,8.8552,7.552,8.5477,11505400.0],["2008-12-18",8.8284,8.9487,7.8995,7.9997,10538400.0],["2008-12-19",8.1601,8.2737,7.7324,7.8326,9870000.0],["2008-12-22",7.826,8.0799,6.6564,6.9237,7871500.0],["2008-12-23",6.9973,7.151,6.8302,7.0641,5516000.0],["2008-12-24",7.1242,7.1643,6.8302,7.0775,1342600.0],["2008-12-26",7.1042,7.2579,6.9237,7.2178,1557200.0],["2008-12-29",7.1976,7.4134,6.9142,7.0019,3112300.0],["2008-12-30",6.9547,7.4202,6.9547,7.4202,2642900.0],["2008-12-31",7.346,7.7102,7.2043,7.5416,3444100.0],["2009-01-02",7.717,8.378,7.6225,8.3308,4957400.0],["2009-01-05",8.1757,8.6951,8.0947,8.6074,6959400.0],["2009-01-06",8.8098,9.0998,8.5332,8.7625,8738100.0],["2009-01-07",8.7828,8.9312,8.3241,8.6209,7578200.0],["2009-01-08",8.378,9.174,8.2364,9.1538,7037500.0],["2009-01-09",9.1538,9.174,8.405,8.4118,4922700.0],["2009-01-12",8.4455,8.4522,7.3932,7.4741,6606000.0],["2009-01-13",7.4741,8.0475,7.2718,7.9531,6183500.0],["2009-01-14",7.5686,7.663,6.9952,7.1638,5547300.0],["2009-01-15",7.1571,7.4067,6.5567,7.3055,8401200.0],["2009-01-16",7.5753,7.7912,7.0964,7.5416,6176800.0],["2009-01-20",7.4809,7.5686,6.867,6.9277,4542000.0],["2009-01-21",7.0626,7.636,6.948,7.6158,5249200.0],["2009-01-22",7.2785,7.5483,7.0154,7.3122,5323200.0],["2009-01-23",6.948,7.6225,6.9142,7.346,5601600.0],["2009-01-26",7.2448,7.6225,6.7456,6.9075,11225200.0],["2009-01-27",7.4202,8.2364,7.1976,7.9463,15645200.0],["2009-01-28",8.2296,9.1268,8.088,8.8233,13076500.0],["2009-01-29",8.5534,8.6007,7.9126,7.9868,9529700.0],["2009-01-30",7.9868,8.0947,7.0896,7.1638,10385400.0],["2009-02-02",7.0424,7.609,6.9142,7.4876,8711600.0],["2009-02-03",7.4269,8.0745,7.4269,8.0475,8247400.0],["2009-02-04",8.2364,8.5669,8.0408,8.1352,8229900.0],["2009-02-05",8.1419,8.8098,7.9396,8.5602,8362700.0],["2009-02-06",8.486,9.4439,8.4253,9.3022,8951000.0],["2009-02-09",9.2415,9.7069,8.776,9.0054,6941900.0],["2009-02-10",8.7625,9.3629,8.1892,8.2634,7569000.0],["2009-02-11",8.5602,8.9109,8.1015,8.3241,7358400.0],["2009-02-12",8.0677,8.5467,7.8924,8.5332,7326200.0],["2009-02-13",8.4657,8.7558,8.4118,8.5872,5712600.0],["2009-02-17",8.1015,8.1285,7.3864,7.4404,7749300.0],["2009-02-18",7.6428,7.6765,7.0829,7.1976,6305100.0],["2009-02-19",7.3527,7.5956,7.0154,7.0424,6004900.0],["2009-02-20",6.7524,7.1976,6.5972,7.0694,8858100.0],["2009-02-23",7.3595,7.4202,6.1183,6.1385,7686700.0],["2009-02-24",6.179,6.4893,5.8822,6.4488,7978800.0],["2009-02-25",6.5028,6.5028,6.0441,6.1183,6882900.0],["2009-02-26",6.3476,6.4083,5.8619,5.8889,5140800.0],["2009-02-27",5.754,5.9766,5.5381,5.6326,9618800.0],["2009-03-02",5.7877,5.8349,4.9378,5.039,11145100.0],["2009-03-03",5.2009,5.4505,5.0794,5.2683,8330200.0],["2009-03-04",5.6663,6.2262,5.4977,6.0508,10261400.0],["2009-03-05",5.7473,5.7675,5.356,5.4167,5609700.0],["2009-03-06",5.5044,5.7338,5.1267,5.3223,4724500.0],["2009-03-09",5.2616,5.5584,5.2076,5.2683,4157700.0],["2009-03-10",5.5112,6.0373,5.4639,6.0103,7241100.0],["2009-03-11",6.0643,6.1722,5.5651,5.7675,6644000.0],["2009-03-12",4.6949,4.9108,4.0136,4.8906,33825400.0],["2009-03-13",4.8906,4.9783,4.6882,4.8771,9069400.0],["2009-03-16",4.8703,5.1469,4.7691,4.8703,6546000.0],["2009-03-17",4.7219,4.7219,4.3307,4.6545,8980800.0],["2009-03-18",4.6005,5.0322,4.4723,5.0187,8847200.0],["2009-03-19",5.3358,5.6528,5.2548,5.4235,13071200.0],["2009-03-20",5.3965,5.5112,4.9513,5.0525,7815900.0],["2009-03-23",5.3965,5.5651,5.1536,5.5651,7227700.0],["2009-03-24",5.302,6.2667,5.302,6.152,11224400.0],["2009-03-25",6.2532,6.4623,5.8012,6.125,11897400.0],["2009-03-26",6.3139,6.6782,6.3004,6.5702,11241800.0],["2009-03-27",6.4066,6.7133,6.2908,6.3726,7283500.0],["2009-03-30",5.8955,5.9432,5.4593,5.6637,7532600.0],["2009-03-31",5.7796,6.2363,5.6638,6.0045,7433900.0],["2009-04-01",5.7251,6.209,5.5751,6.1204,7369200.0],["2009-04-02",6.5566,6.986,6.4544,6.9178,9695300.0],["2009-04-03",6.7338,7.3472,6.5907,7.2109,8368700.0],["2009-04-06",7.0132,7.0132,6.6588,6.8428,6010600.0],["2009-04-07",6.6656,6.6656,6.1749,6.284,9287400.0],["2009-04-08",6.3453,6.6725,6.134,6.652,6016200.0],["2009-04-09",6.9383,7.4085,6.8701,7.2859,6225800.0],["2009-04-13",7.0541,7.7152,6.8837,7.6675,7705100.0],["2009-04-14",7.3745,7.8993,7.3745,7.5312,7157400.0],["2009-04-15",7.4358,7.797,7.3131,7.7493,4571700.0],["2009-04-16",8.0219,8.1991,7.613,8.056,6999900.0],["2009-04-17",8.0288,8.3218,7.8243,8.24,5250500.0],["2009-04-20",7.6062,7.6403,7.3063,7.4767,7828600.0],["2009-04-21",7.2995,7.947,7.2995,7.9265,6223100.0],["2009-04-22",7.8175,8.4309,7.7289,8.1378,7599800.0],["2009-04-23",7.9129,7.9742,7.3745,7.4767,12002200.0],["2009-04-24",7.613,8.0083,7.5312,7.8584,9064400.0],["2009-04-27",7.8175,7.8243,7.4903,7.5926,4406400.0],["2009-04-28",7.4631,7.7152,7.1904,7.5721,4195400.0],["2009-04-29",7.4971,8.1583,7.3949,7.9606,9402400.0],["2009-04-30",8.131,8.7512,8.0492,8.4854,8509100.0],["2009-05-01",8.5127,9.0784,8.3695,8.908,5285500.0],["2009-05-04",8.9966,9.5963,8.9966,9.5827,7444300.0],["2009-05-05",9.4668,9.6168,8.9216,9.1533,5735400.0],["2009-05-06",9.4191,9.6032,8.9966,9.201,7964300.0],["2009-05-07",9.5214,9.535,8.39,8.5399,10298900.0],["2009-05-08",8.9216,9.2283,8.6558,9.0511,6780400.0],["2009-05-11",8.7648,8.7648,8.4241,8.7035,6079700.0],["2009-05-12",8.7512,8.8398,8.2264,8.5944,4611400.0],["2009-05-13",8.3832,8.4445,7.6675,7.7152,6395900.0],["2009-05-14",7.7766,8.0219,7.4631,7.8856,4922800.0],["2009-05-15",8.056,8.131,7.688,7.7902,2789900.0],["2009-05-18",7.9265,8.6967,7.872,8.6899,5963400.0],["2009-05-19",8.8398,9.535,8.6967,9.351,7982600.0],["2009-05-20",9.5418,10.1211,9.5214,9.5963,7279000.0],["2009-05-21",9.0647,9.092,8.5467,8.7308,8733900.0],["2009-05-22",8.9829,9.4191,8.8194,9.1465,6079500.0],["2009-05-26",9.0852,9.7122,8.7376,9.6304,6495900.0],["2009-05-27",9.5282,10.3188,9.5146,9.869,8465200.0],["2009-05-28",9.978,10.2097,9.6645,10.1075,5068400.0],["2009-05-29",10.3733,10.4347,9.9099,10.1825,7574100.0],["2009-06-01",10.7618,11.014,10.571,10.8777,7818200.0],["2009-06-02",10.7959,10.9526,10.4755,10.6255,6998600.0],["2009-06-03",9.6713,9.9712,9.2556,9.5623,11201700.0],["2009-06-04",9.4123,10.2234,9.2556,10.1143,35056200.0],["2009-06-05",10.3529,10.3529,9.5418,10.0666,11847900.0],["2009-06-08",9.8826,10.2166,9.5963,10.1075,10389400.0],["2009-06-09",10.2097,10.755,10.1893,10.6323,12094800.0],["2009-06-10",10.9322,11.0821,10.4619,10.8845,11419100.0],["2009-06-11",10.9526,11.2389,10.605,11.0821,12918200.0],["2009-06-12",11.123,11.3684,10.6664,11.014,13228600.0],["2009-06-15",10.5505,10.5914,9.8621,10.3869,11077400.0],["2009-06-16",10.8027,11.1639,10.1688,10.4006,15265900.0],["2009-06-17",10.3938,10.6732,9.903,10.4006,10945000.0],["2009-06-18",10.312,10.6732,10.053,10.4006,7253000.0],["2009-06-19",10.605,10.8709,10.4756,10.5233,10275800.0],["2009-06-22",10.3461,10.3597,9.3987,9.3987,9635700.0],["2009-06-23",9.4737,9.8894,9.3033,9.7804,8455200.0],["2009-06-24",10.053,10.5301,9.9371,10.2097,10253500.0],["2009-06-25",9.9985,10.4142,9.8417,10.3597,7767200.0],["2009-06-26",10.2124,10.9111,10.1919,10.6165,11569100.0],["2009-06-29",10.6987,10.7878,10.3357,10.3905,6086800.0],["2009-06-30",10.322,10.4521,9.911,10.1371,8910500.0],["2009-07-01",10.2946,10.596,10.0138,10.0549,6914200.0],["2009-07-02",9.8426,10.0549,9.6782,9.822,5106900.0],["2009-07-06",9.5891,9.5891,8.9521,9.0891,9769600.0],["2009-07-07",9.3563,9.685,9.2809,9.2946,10459900.0],["2009-07-08",9.3083,9.4658,8.5138,8.8631,11714100.0],["2009-07-09",9.0754,9.5069,9.0412,9.2535,8347500.0],["2009-07-10",9.1508,9.4316,8.9864,9.3563,7879000.0],["2009-07-13",9.4453,9.6919,9.1576,9.6782,8629500.0],["2009-07-14",10.0206,10.1371,9.822,9.959,7361200.0],["2009-07-15",10.2535,10.5206,10.1097,10.4727,9803400.0],["2009-07-16",10.7604,11.1508,10.6165,11.0001,11995900.0],["2009-07-17",11.1234,11.3152,10.7878,11.1165,10613400.0],["2009-07-20",11.1645,11.5275,11.0412,11.4933,8942200.0],["2009-07-21",11.4385,11.7261,11.0549,11.5001,11144800.0],["2009-07-22",11.2056,11.37,11.0412,11.1919,8610000.0],["2009-07-23",11.233,11.6439,10.8289,10.9659,18484000.0],["2009-07-24",10.9727,11.4111,10.9042,11.2193,9267200.0],["2009-07-27",11.3152,11.6439,11.1371,11.2467,8284500.0],["2009-07-28",11.0891,11.7398,11.0686,11.6508,11594200.0],["2009-07-29",11.4316,11.4316,10.5686,10.7672,15541000.0],["2009-07-30",11.0754,11.4659,10.959,11.0412,10493100.0],["2009-07-31",11.0412,11.4111,10.9727,11.2056,8803100.0],["2009-08-03",11.7604,12.1713,11.6371,12.0549,8756400.0],["2009-08-04",11.8905,12.096,11.733,11.9727,6649600.0],["2009-08-05",12.007,12.185,11.6645,12.1439,7686300.0],["2009-08-06",12.2124,12.3631,11.6302,11.7535,9328300.0],["2009-08-07",11.822,12.1919,11.7193,11.9933,7947400.0],["2009-08-10",11.8837,11.9179,11.2535,11.4248,9182900.0],["2009-08-11",11.322,11.4042,10.87,11.048,7068300.0],["2009-08-12",10.8905,11.2672,10.8905,11.0275,10291100.0],["2009-08-13",11.3494,11.6371,11.0754,11.6371,9853500.0],["2009-08-14",11.6645,11.6645,11.1097,11.3905,6862600.0],["2009-08-17",10.822,10.9248,10.548,10.7124,7351500.0],["2009-08-18",10.7878,11.2261,10.6645,11.1782,6407200.0],["2009-08-19",10.8426,11.1097,10.7604,11.0206,6100000.0],["2009-08-20",11.0549,11.4248,10.9522,11.3631,5426600.0],["2009-08-21",11.5481,11.7124,11.4659,11.5892,5897400.0],["2009-08-24",11.8152,11.9385,11.6439,11.6919,4844300.0],["2009-08-25",11.8152,11.8837,11.3357,11.4385,5460600.0],["2009-08-26",11.3083,11.4796,10.9864,11.1165,7202100.0],["2009-08-27",11.1234,11.3152,10.7946,11.2809,7540800.0],["2009-08-28",11.4727,11.7809,11.2809,11.7261,8225200.0],["2009-08-31",11.322,11.4933,11.2467,11.3357,8189700.0],["2009-09-01",11.2398,11.6234,10.8563,10.8974,9650800.0],["2009-09-02",10.8768,11.1782,10.7604,10.8289,7165500.0],["2009-09-03",11.0138,11.1782,10.8426,11.0823,5533000.0],["2009-09-04",11.1713,11.4042,10.9248,11.3905,5424900.0],["2009-09-08",11.6576,11.8494,11.6028,11.822,7675900.0],["2009-09-09",11.8426,12.0207,11.6576,11.8289,6756400.0],["2009-09-10",11.7741,12.2467,11.5823,12.233,7049100.0],["2009-09-11",12.4659,12.4796,11.5549,11.7398,13240100.0],["2009-09-14",11.5275,11.9248,11.3357,11.8768,9108100.0],["2009-09-15",11.5481,12.1782,11.5481,12.0412,9592100.0],["2009-09-16",12.1919,12.4796,12.1029,12.2467,8017300.0],["2009-09-17",12.2398,12.7124,12.1302,12.1576,8030000.0],["2009-09-18",12.2604,12.3563,11.87,12.2261,11327200.0],["2009-09-21",11.8837,12.096,11.7878,12.0481,4919400.0],["2009-09-22",12.2261,12.37,12.1234,12.1713,5726800.0],["2009-09-23",12.1576,12.2672,11.8357,11.8631,6426600.0],["2009-09-24",11.9111,12.007,11.3494,11.5138,5839000.0],["2009-09-25",11.4659,11.5891,11.2056,11.3768,5338600.0],["2009-09-28",11.3252,11.3734,10.8505,10.9262,11383800.0],["2009-09-29",10.9812,11.1807,10.8642,10.9193,9146700.0],["2009-09-30",10.9812,11.0638,10.4996,10.5546,12344700.0],["2009-10-01",10.6234,10.6853,10.0867,10.1074,8829100.0],["2009-10-02",9.8528,10.2175,9.44,9.8666,8764800.0],["2009-10-05",9.9766,10.4445,9.8941,10.3757,7106600.0],["2009-10-06",10.5821,10.7129,10.1968,10.3275,10151500.0],["2009-10-07",10.3551,10.5959,10.2519,10.4789,5230300.0],["2009-10-08",10.7954,10.8573,10.5064,10.761,6580700.0],["2009-10-09",10.6716,10.7817,10.472,10.644,3993900.0],["2009-10-12",10.7266,10.9193,10.4652,10.5064,4448900.0],["2009-10-13",10.4652,10.6509,10.3344,10.6234,4991700.0],["2009-10-14",10.7679,11.0775,10.7679,10.9537,8360500.0],["2009-10-15",10.7748,11.1394,10.7266,11.105,6141700.0],["2009-10-16",11.0087,11.0087,10.5271,10.589,8523700.0],["2009-10-19",10.6922,10.7748,10.3964,10.5408,10420000.0],["2009-10-20",10.9055,10.9537,10.362,10.4858,12994700.0],["2009-10-21",10.4376,10.933,10.3757,10.5959,8913600.0],["2009-10-22",10.6372,10.6785,10.1899,10.6165,7402500.0],["2009-10-23",10.6509,10.761,10.2519,10.3413,5094300.0],["2009-10-26",10.472,10.6234,10.0523,10.1211,6088500.0],["2009-10-27",10.0661,10.1831,9.7083,9.8734,10581000.0],["2009-10-28",9.8253,9.839,9.2817,9.3849,9749600.0],["2009-10-29",9.7014,9.839,9.5638,9.5982,9912500.0],["2009-10-30",9.5707,9.6189,9.0134,9.2129,11409900.0],["2009-11-02",9.3024,9.6395,8.9927,9.2748,11286700.0],["2009-11-03",9.0959,9.5432,9.0203,9.5088,8360100.0],["2009-11-04",9.6464,9.8734,9.4262,9.4675,7860400.0],["2009-11-05",9.7634,9.9216,9.5157,9.9216,6433100.0],["2009-11-06",9.7152,10.0936,9.495,9.6877,5869700.0],["2009-11-09",9.8459,10.1693,9.8322,10.0317,5155200.0],["2009-11-10",9.9766,10.0936,9.8046,9.9973,3888500.0],["2009-11-11",10.2243,10.4376,10.1555,10.2106,6607700.0],["2009-11-12",10.3482,10.4996,10.1143,10.1555,6555500.0],["2009-11-13",10.1693,10.3688,10.1074,10.3,4485200.0],["2009-11-16",10.4583,10.8436,10.4514,10.7404,7778700.0],["2009-11-17",10.7197,11.3046,10.6372,11.2702,11300100.0],["2009-11-18",11.3527,11.5729,11.2082,11.4353,9339800.0],["2009-11-19",11.1601,11.2564,10.9055,11.2014,6916200.0],["2009-11-20",11.0362,11.1876,10.8849,11.1119,6403000.0],["2009-11-23",11.3252,11.6348,11.3252,11.4284,7164100.0],["2009-11-24",11.3734,11.4972,11.1532,11.4422,4287600.0],["2009-11-25",11.5179,11.7587,11.4697,11.7312,5025700.0],["2009-11-27",11.1738,11.5867,11.0638,11.4491,2986200.0],["2009-11-30",11.6555,11.7174,11.4766,11.6417,8785900.0],["2009-12-01",11.8206,12.2885,11.7862,11.9995,8589400.0],["2009-12-02",12.0339,12.3848,12.0133,12.2541,7543000.0],["2009-12-03",12.3366,12.3779,12.0133,12.0339,5167100.0],["2009-12-04",12.1853,12.4261,11.628,11.8963,8748000.0],["2009-12-07",11.9101,12.2266,11.8688,12.0477,3409800.0],["2009-12-08",11.972,12.1371,11.7174,11.9857,5548200.0],["2009-12-09",11.9857,12.7082,11.9513,12.6531,8591400.0],["2009-12-10",12.5224,12.8183,12.2403,12.3091,15283900.0],["2009-12-11",12.3091,12.5843,12.3091,12.5362,6908800.0],["2009-12-14",12.66,12.6875,12.3366,12.5224,5875100.0],["2009-12-15",12.5775,12.5775,12.3298,12.371,4196400.0],["2009-12-16",12.2954,12.3642,11.9651,12.027,8578000.0],["2009-12-17",11.8688,12.1577,11.8344,11.8756,5412800.0],["2009-12-18",11.9307,12.1027,11.6761,11.9513,15673600.0],["2009-12-21",12.0064,12.2885,11.8412,12.1577,6670800.0],["2009-12-22",12.1577,12.2678,11.9032,12.2059,3686500.0],["2009-12-23",12.2885,12.488,12.1853,12.4674,3464000.0],["2009-12-24",12.4674,12.6875,12.4054,12.5362,1076900.0],["2009-12-28",12.7013,12.7288,12.3366,12.4192,4147800.0],["2009-12-29",12.5056,12.5747,12.1808,12.3259,1967300.0],["2009-12-30",12.2016,12.3674,12.0772,12.3259,2732000.0],["2009-12-31",12.3674,12.4641,12.2292,12.243,2184100.0],["2010-01-04",12.5539,12.7819,12.4641,12.6368,3691600.0],["2010-01-05",12.6852,12.7819,12.5194,12.5608,3422800.0],["2010-01-06",12.5816,13.5489,12.5816,13.4729,8994300.0],["2010-01-07",13.383,13.459,13.2034,13.383,7727800.0],["2010-01-08",13.6318,14.0809,13.5143,13.9496,12040500.0],["2010-01-11",14.143,14.143,13.4383,13.5143,5665900.0],["2010-01-12",13.2448,13.3761,12.9408,13.1827,5228500.0],["2010-01-13",13.3485,13.3969,12.6023,12.9754,7847200.0],["2010-01-14",12.9478,13.0652,12.4987,12.7336,7966800.0],["2010-01-15",12.7267,12.7819,12.3052,12.4434,5165300.0],["2010-01-19",12.6161,12.6783,12.3398,12.4227,4941900.0],["2010-01-20",12.3121,12.3674,11.9183,12.0703,5556600.0],["2010-01-21",12.0357,12.1463,11.4899,11.5383,8428700.0],["2010-01-22",11.3379,11.9045,11.2274,11.331,8257000.0],["2010-01-25",11.5936,11.7801,11.1721,11.2619,5784700.0],["2010-01-26",11.0754,11.4968,10.9441,11.0892,9950300.0],["2010-01-27",11.0477,11.3725,10.7783,11.0685,6155300.0],["2010-01-28",11.1168,11.2274,10.5641,10.7714,7277500.0],["2010-01-29",10.8819,11.1583,10.4052,10.4881,8745100.0],["2010-02-01",10.6263,11.1168,10.6194,11.1099,4772400.0],["2010-02-02",11.2896,11.3794,10.9372,11.3034,5272900.0],["2010-02-03",11.1859,11.3656,10.9234,10.9994,5763900.0],["2010-02-04",10.419,10.6816,10.1634,10.2186,10458100.0],["2010-02-05",10.3223,10.4052,9.887,10.3568,10364000.0],["2010-02-08",10.3154,10.5019,9.9837,10.2601,11663600.0],["2010-02-09",10.6056,10.8957,10.5572,10.6608,8028600.0],["2010-02-10",10.6263,10.6954,10.2946,10.4052,7061300.0],["2010-02-11",10.419,10.951,10.3983,10.8612,5421100.0],["2010-02-12",10.6401,11.1859,10.5365,11.027,6077400.0],["2010-02-16",11.2965,11.5728,11.1583,11.331,7216400.0],["2010-02-17",11.3725,11.4001,11.0616,11.2066,6495900.0],["2010-02-18",11.1721,11.559,11.103,11.5176,6907800.0],["2010-02-19",11.4623,11.7179,11.4001,11.559,6378100.0],["2010-02-22",11.6627,11.7179,11.483,11.6074,4667800.0],["2010-02-23",11.4692,11.5383,10.9925,11.1168,6695500.0],["2010-02-24",11.179,11.3448,11.0477,11.1928,5120000.0],["2010-02-25",10.8405,11.1652,10.723,11.1237,6480500.0],["2010-02-26",11.1237,11.3034,10.9441,11.2826,5077900.0],["2010-03-01",11.331,11.5936,11.2274,11.5245,4464200.0],["2010-03-02",11.5728,11.7456,11.5176,11.6212,4156000.0],["2010-03-03",11.6834,12.0634,11.6834,11.7663,5324600.0],["2010-03-04",11.8008,12.0496,11.6903,11.8699,5564900.0],["2010-03-05",12.0357,12.2085,11.9874,12.1118,4119100.0],["2010-03-08",12.4987,12.5677,12.2499,12.4088,6215800.0],["2010-03-09",12.2983,12.4917,12.091,12.2499,7481700.0],["2010-03-10",12.2499,12.4572,12.1325,12.3536,4007900.0],["2010-03-11",12.1048,12.3397,11.9736,12.2776,4286700.0],["2010-03-12",12.3881,12.6023,12.2707,12.3881,5152800.0],["2010-03-15",12.319,12.3605,12.1325,12.3052,3152700.0],["2010-03-16",12.4296,12.699,12.3674,12.5816,6206000.0],["2010-03-17",12.6576,12.7059,12.4158,12.4227,5428400.0],["2010-03-18",12.395,12.5263,12.1601,12.1877,3747000.0],["2010-03-19",12.1947,12.2845,11.9183,12.015,4804200.0],["2010-03-22",11.8699,12.1808,11.6696,12.1187,3610400.0],["2010-03-23",12.2707,12.4365,12.015,12.4365,2752300.0],["2010-03-24",12.3328,12.3605,12.1739,12.2085,3224700.0],["2010-03-25",12.3881,12.4365,11.8216,11.8837,3799700.0],["2010-03-26",11.9045,12.243,11.8768,11.9736,2961900.0],["2010-03-29",12.095,12.4489,12.0672,12.2824,3078300.0],["2010-03-30",12.2546,12.3726,11.9354,12.1228,2908800.0],["2010-03-31",12.0464,12.2199,11.984,12.1228,3885700.0],["2010-04-01",12.2546,12.3656,12.1228,12.2893,5767600.0],["2010-04-05",12.4142,12.7889,12.4073,12.7889,4364100.0],["2010-04-06",12.7681,13.1428,12.7403,12.9485,4573400.0],["2010-04-07",12.9555,12.9902,12.3379,12.5252,6825000.0],["2010-04-08",12.3864,12.4905,12.1297,12.4628,3729900.0],["2010-04-09",12.5044,12.5946,12.2754,12.4281,3107700.0],["2010-04-12",12.4767,12.5738,12.3934,12.4836,3576500.0],["2010-04-13",12.4073,12.5877,12.3379,12.3795,2084300.0],["2010-04-14",12.5669,12.8028,12.5322,12.775,4063000.0],["2010-04-15",12.6987,12.775,12.4281,12.4905,2942200.0],["2010-04-16",12.3864,12.5114,12.0395,12.1575,5243400.0],["2010-04-19",12.0603,12.2615,11.8036,12.1575,7478100.0],["2010-04-20",12.5599,12.6293,11.7966,11.8244,13993100.0],["2010-04-21",11.9146,11.9146,11.3733,11.5329,11781800.0],["2010-04-22",11.4219,11.6023,11.1166,11.5746,7960500.0],["2010-04-23",11.5954,11.637,11.4635,11.6162,5225700.0],["2010-04-26",11.6925,11.8799,11.519,11.6023,7026700.0],["2010-04-27",11.4705,11.519,11.0264,11.0472,8384300.0],["2010-04-28",11.1721,11.3456,11.0958,11.1582,6257500.0],["2010-04-29",11.2623,11.2901,11.0055,11.1998,6124700.0],["2010-04-30",11.2692,11.2831,10.839,10.9084,4852100.0],["2010-05-03",11.0541,11.1235,10.6725,10.9153,4261700.0],["2010-05-04",10.7141,10.7488,10.3255,10.4157,9079100.0],["2010-05-05",10.1937,10.9847,10.0618,10.7349,8499600.0],["2010-05-06",10.6655,11.0611,9.8883,10.3949,8793400.0],["2010-05-07",10.3741,10.6516,9.9439,10.3186,8993600.0],["2010-05-10",10.9292,10.9847,10.7488,10.9084,6113200.0],["2010-05-11",10.7349,10.8806,10.4712,10.4712,6907200.0],["2010-05-12",10.5892,10.7002,10.4851,10.6516,7126700.0],["2010-05-13",10.8529,11.4011,10.6794,11.0194,10444300.0],["2010-05-14",10.8043,10.8459,10.4712,10.5753,8365500.0],["2010-05-17",10.6794,10.6863,10.0271,10.3116,8789000.0],["2010-05-18",10.4921,10.617,10.0063,10.0618,6649200.0],["2010-05-19",9.9439,10.1312,9.7496,9.9369,9243200.0],["2010-05-20",9.5622,9.7287,9.3679,9.4165,6802900.0],["2010-05-21",9.2361,9.7565,9.2291,9.7218,6865700.0],["2010-05-24",9.7149,10.0063,9.5969,9.6108,4884900.0],["2010-05-25",9.2291,9.8051,9.1042,9.7912,7659600.0],["2010-05-26",10.0202,10.159,9.6316,9.6871,6267600.0],["2010-05-27",9.9855,10.3741,9.9161,10.3671,4899700.0],["2010-05-28",10.3533,10.4296,10.0549,10.1798,4237200.0],["2010-06-01",10.0271,10.2561,9.6108,9.6177,4914300.0],["2010-06-02",9.7773,10.27,9.7149,10.2145,5496300.0],["2010-06-03",10.2839,10.3671,10.0618,10.2908,8171700.0],["2010-06-04",9.9439,10.2422,9.701,9.8606,9790600.0],["2010-06-07",9.8883,10.0202,9.4512,9.8051,11155500.0],["2010-06-08",9.8259,9.9785,9.3818,9.5969,7753600.0],["2010-06-09",9.7634,9.9508,9.5206,9.5483,4667300.0],["2010-06-10",9.7981,9.8536,9.6663,9.8398,6457700.0],["2010-06-11",9.6663,9.93,9.6316,9.9092,4013700.0],["2010-06-14",10.0688,10.2006,9.9508,9.9785,2824700.0],["2010-06-15",10.0202,10.2839,9.7912,10.2214,6005600.0],["2010-06-16",10.0965,10.1312,9.8189,9.8606,5792300.0],["2010-06-17",9.6732,9.8051,9.4928,9.6247,6834200.0],["2010-06-18",9.583,9.7287,9.5275,9.694,4192200.0],["2010-06-21",10.0271,10.159,9.7079,9.7912,7806700.0],["2010-06-22",9.7842,9.9439,9.5622,9.6038,3811300.0],["2010-06-23",9.6246,9.8883,9.354,9.7912,6051800.0],["2010-06-24",9.7357,9.7496,9.5622,9.6177,5774100.0],["2010-06-25",9.6316,9.812,9.4928,9.7704,3346500.0],["2010-06-28",9.7669,9.8436,9.5925,9.7041,3836000.0],["2010-06-29",9.4878,9.5297,9.1878,9.2367,6872500.0],["2010-06-30",9.2506,9.4878,9.153,9.2018,4144700.0],["2010-07-01",9.2506,9.3692,8.9925,9.1669,6199100.0],["2010-07-02",9.2018,9.3134,9.0483,9.0902,4581100.0],["2010-07-06",9.2925,9.6483,9.2925,9.3971,5814700.0],["2010-07-07",9.4181,9.8087,9.3483,9.8087,4991300.0],["2010-07-08",9.8855,10.1227,9.6134,10.1017,5678200.0],["2010-07-09",10.0459,10.4087,10.018,10.325,4148800.0],["2010-07-12",10.2831,10.2831,9.9971,10.1436,4792800.0],["2010-07-13",10.325,10.4645,10.2483,10.3529,4596700.0],["2010-07-14",10.318,10.4506,10.1576,10.2552,3709400.0],["2010-07-15",10.2203,10.2552,10.025,10.2203,2551900.0],["2010-07-16",10.1645,10.2552,9.8576,9.9134,2244500.0],["2010-07-19",9.9204,10.0459,9.7041,9.7669,4462200.0],["2010-07-20",9.5855,10.0111,9.5576,9.9552,9654800.0],["2010-07-21",10.0459,10.2762,9.7948,9.8436,8474800.0],["2010-07-22",9.9832,10.2413,9.9622,10.1994,4556100.0],["2010-07-23",10.1366,10.4575,10.1018,10.3738,7915700.0],["2010-07-26",10.3738,10.625,10.2622,10.4575,6401400.0],["2010-07-27",10.5273,10.5343,9.9413,9.9622,6222900.0],["2010-07-28",9.9692,10.1018,9.8855,9.9971,3582500.0],["2010-07-29",10.0669,10.2692,9.8506,10.032,3098300.0],["2010-07-30",9.8715,10.0669,9.8157,9.9901,2841100.0],["2010-08-02",10.1645,10.3878,10.1506,10.2692,2703400.0],["2010-08-03",10.2064,10.3878,10.1436,10.1645,2273100.0],["2010-08-04",10.1994,10.5273,10.1994,10.5064,3042500.0],["2010-08-05",10.3878,10.5064,10.3668,10.4227,2116300.0],["2010-08-06",10.3041,10.618,10.2762,10.4575,2556600.0],["2010-08-09",10.5203,10.5971,10.3389,10.5064,2014200.0],["2010-08-10",10.325,10.3948,10.0948,10.2901,2375900.0],["2010-08-11",10.025,10.039,9.6343,9.6553,3129300.0],["2010-08-12",9.5018,9.746,9.4181,9.6274,2644800.0],["2010-08-13",9.7041,9.7111,9.5227,9.5506,1711600.0],["2010-08-16",9.5297,9.8297,9.5157,9.7181,2160100.0],["2010-08-17",9.8855,10.1785,9.7808,10.0041,2862600.0],["2010-08-18",10.0041,10.3389,9.9064,10.1994,3135200.0],["2010-08-19",10.1157,10.3878,9.9204,10.0808,3259400.0],["2010-08-20",9.9413,10.039,9.8576,10.0041,2690900.0],["2010-08-23",10.0738,10.0808,9.746,9.746,2089100.0],["2010-08-24",9.5715,9.6832,9.4599,9.4739,2440800.0],["2010-08-25",9.3971,9.6343,9.2088,9.6064,3176200.0],["2010-08-26",9.6274,9.732,9.2785,9.3064,2531500.0],["2010-08-27",9.4041,9.6692,9.2646,9.6483,2398600.0],["2010-08-30",9.6204,9.6832,9.425,9.4739,1994400.0],["2010-08-31",9.4529,9.725,9.432,9.5367,2218700.0],["2010-09-01",9.746,10.0459,9.6762,10.018,2993200.0],["2010-09-02",10.025,10.1297,9.8227,10.1297,1609200.0],["2010-09-03",10.2901,10.4017,10.1994,10.3041,2236400.0],["2010-09-07",10.2971,10.4296,10.1645,10.2134,3469200.0],["2010-09-08",10.2831,10.4227,10.2273,10.2483,2197500.0],["2010-09-09",10.3948,10.4296,9.9692,10.0948,3296200.0],["2010-09-10",10.1436,10.1715,9.9064,9.9552,2838600.0],["2010-09-13",10.1785,10.2413,10.018,10.1366,3358000.0],["2010-09-14",9.9692,10.3041,9.9134,10.1785,5446100.0],["2010-09-15",10.0738,10.2692,9.9762,10.2622,6308800.0],["2010-09-16",10.2203,10.604,10.1785,10.5622,6528600.0],["2010-09-17",10.7994,10.8761,10.4017,10.4715,5426300.0],["2010-09-20",10.4645,10.5622,10.3041,10.5343,2359000.0],["2010-09-21",10.3878,10.4645,10.018,10.1855,5167000.0],["2010-09-22",10.2134,10.3668,10.018,10.0808,2876900.0],["2010-09-23",9.9064,10.0738,9.8297,9.9971,3209200.0],["2010-09-24",10.1506,10.2482,10.0529,10.1017,3547800.0],["2010-09-27",10.0878,10.1506,9.9622,10.0111,3686000.0],["2010-09-28",10.0496,10.0987,9.8322,9.9234,6124700.0],["2010-09-29",9.8463,9.9865,9.7691,9.9094,6055700.0],["2010-09-30",10.0216,10.0286,9.8182,9.8953,3919000.0],["2010-10-01",10.0426,10.3301,10.0005,10.267,6715200.0],["2010-10-04",10.1618,10.1829,9.9795,10.0216,5566900.0],["2010-10-05",10.2039,10.267,10.0286,10.0496,7008600.0],["2010-10-06",10.0356,10.239,9.9795,10.0707,4915900.0],["2010-10-07",10.1478,10.1759,9.9164,10.0496,2721100.0],["2010-10-08",10.0777,10.3863,10.0356,10.274,3165800.0],["2010-10-11",10.274,10.4353,10.1829,10.246,2474800.0],["2010-10-12",10.1478,10.4704,10.0637,10.3652,4897400.0],["2010-10-13",10.4564,10.5265,10.3231,10.3512,2841800.0],["2010-10-14",10.3512,10.3792,10.0637,10.1198,4045800.0],["2010-10-15",10.253,10.2811,9.8673,10.0637,4226200.0],["2010-10-18",10.0496,10.26,10.0005,10.2039,3477000.0],["2010-10-19",10.0005,10.0987,9.7972,9.8533,4681600.0],["2010-10-20",9.8883,10.2179,9.8883,10.1127,3739000.0],["2010-10-21",10.1688,10.1829,9.8743,10.0637,6161000.0],["2010-10-22",10.1268,10.1759,9.9655,10.0426,2873600.0],["2010-10-25",10.1478,10.3582,10.0496,10.2179,3536800.0],["2010-10-26",10.0707,10.2039,9.9444,10.0987,3256000.0],["2010-10-27",9.9935,10.1548,9.8533,10.1408,3503000.0],["2010-10-28",10.1689,10.2811,10.0566,10.1338,3467300.0],["2010-10-29",10.0777,10.3231,10.0777,10.1969,4183900.0],["2010-11-01",10.2811,10.4143,10.1759,10.2811,3355200.0],["2010-11-02",10.4213,10.6738,10.4073,10.5546,4740800.0],["2010-11-03",10.5826,10.7018,10.3863,10.6878,4090800.0],["2010-11-04",10.8701,11.1296,10.793,11.0314,4904100.0],["2010-11-05",11.1366,11.2979,10.9613,11.1717,4537600.0],["2010-11-08",11.1016,11.2418,10.8561,11.1857,3889600.0],["2010-11-09",11.2418,11.312,10.9122,10.9894,4287300.0],["2010-11-10",10.9403,11.1787,10.779,11.1787,4133200.0],["2010-11-11",11.0665,11.3961,11.0244,11.3751,4951300.0],["2010-11-12",11.2348,11.2909,11.0595,11.1507,3478000.0],["2010-11-15",11.2489,11.2559,11.0525,11.0876,3135800.0],["2010-11-16",10.9543,11.0034,10.779,10.9122,4966900.0],["2010-11-17",10.8982,11.2418,10.807,10.8491,5264800.0],["2010-11-18",10.9894,11.2348,10.9894,11.1156,2747600.0],["2010-11-19",11.1086,11.326,10.9824,11.2559,2386000.0],["2010-11-22",11.1366,11.333,10.9753,11.2699,3820100.0],["2010-11-23",11.0805,11.1857,11.0174,11.0805,3107400.0],["2010-11-24",11.1507,11.312,10.9894,11.0525,3441700.0],["2010-11-26",10.9543,11.1086,10.8772,11.0665,1258700.0],["2010-11-29",10.9683,11.1156,10.772,11.0805,3362800.0],["2010-11-30",10.9473,11.312,10.8912,11.1998,4028000.0],["2010-12-01",11.347,11.5364,11.312,11.4733,3218600.0],["2010-12-02",11.4663,11.6837,11.4242,11.5714,5189200.0],["2010-12-03",11.5434,11.6276,11.4312,11.5574,4896200.0],["2010-12-06",11.5083,11.859,11.5013,11.6977,4843300.0],["2010-12-07",11.887,12.0273,11.7047,11.7327,4868800.0],["2010-12-08",11.7818,12.0273,11.6907,11.7047,4814300.0],["2010-12-09",11.8169,11.9782,11.6276,11.7468,4574400.0],["2010-12-10",11.7889,11.845,11.6135,11.7117,2986000.0],["2010-12-13",11.9361,12.0133,11.8309,11.859,3973100.0],["2010-12-14",11.9081,11.9922,11.8099,11.9642,3266400.0],["2010-12-15",11.9221,12.0553,11.873,11.9572,3748900.0],["2010-12-16",11.887,12.6164,11.7889,12.3639,6309000.0],["2010-12-17",12.3499,12.7637,12.3218,12.6865,11256100.0],["2010-12-20",12.7707,12.8548,12.5182,12.6515,4097200.0],["2010-12-21",12.6514,12.7847,12.5182,12.7777,3441600.0],["2010-12-22",12.7847,12.9179,12.7005,12.8268,2027800.0],["2010-12-23",12.8478,12.8969,12.7426,12.7847,1722000.0],["2010-12-27",12.7707,12.7777,12.6094,12.7005,1218000.0],["2010-12-28",12.6865,12.8268,12.6585,12.7005,1146400.0],["2010-12-29",12.7393,12.9998,12.6548,12.9294,2066300.0],["2010-12-30",12.8872,13.1266,12.8872,12.9787,2217600.0],["2010-12-31",12.9787,13.0632,12.8449,12.8872,2548500.0],["2011-01-03",12.9857,13.1759,12.9646,13.0632,3571700.0],["2011-01-04",13.0632,13.2041,12.69,12.9646,3791700.0],["2011-01-05",12.8731,13.2463,12.8379,13.1336,3256000.0],["2011-01-06",13.1618,13.4364,13.0703,13.2604,5943600.0],["2011-01-07",13.2604,13.6266,13.1407,13.2181,6722400.0],["2011-01-10",13.1055,13.2252,13.035,13.0914,4127100.0],["2011-01-11",13.1336,13.3379,13.1336,13.3167,2724300.0],["2011-01-12",13.4857,13.5421,13.3026,13.3731,3608100.0],["2011-01-13",13.3449,13.4928,13.0843,13.1336,2814300.0],["2011-01-14",13.1336,13.2534,12.7534,12.8449,4780000.0],["2011-01-18",12.9012,13.0562,12.8801,13.0491,5143200.0],["2011-01-19",13.028,13.0491,12.4012,12.4435,3852500.0],["2011-01-20",12.2886,12.6336,12.2815,12.6336,4697500.0],["2011-01-21",12.7322,12.9153,12.3942,12.4787,4210700.0],["2011-01-24",12.5491,12.8519,12.2041,12.7322,6115300.0],["2011-01-25",12.7604,12.9224,12.528,12.9012,3405700.0],["2011-01-26",12.9224,13.4435,12.9153,13.4012,5441600.0],["2011-01-27",13.4505,13.4505,12.866,13.0491,3283400.0],["2011-01-28",13.1407,13.2252,12.6548,12.7393,4389400.0],["2011-01-31",12.7886,12.9153,12.6689,12.8167,5535800.0],["2011-02-01",12.9294,13.1618,12.8027,13.1196,5715000.0],["2011-02-02",13.1055,13.3519,13.028,13.3097,4326200.0],["2011-02-03",13.3167,13.366,13.0984,13.3238,3911700.0],["2011-02-04",13.3801,13.521,13.1055,13.3449,4988700.0],["2011-02-07",13.3871,13.5562,13.366,13.4364,3578500.0],["2011-02-08",13.521,13.5562,13.2252,13.359,2120500.0],["2011-02-09",13.2533,13.3801,13.1195,13.2181,3655700.0],["2011-02-10",13.1477,13.3801,13.0632,13.2886,3159800.0],["2011-02-11",13.2181,13.2674,13.021,13.2534,3270300.0],["2011-02-14",13.3238,13.8026,13.2534,13.697,4252100.0],["2011-02-15",13.7886,14.0069,13.6618,13.7252,3146500.0],["2011-02-16",13.9012,14.2745,13.8731,14.2463,6055300.0],["2011-02-17",14.2745,14.4928,14.1759,14.4083,5535000.0],["2011-02-18",14.535,14.5773,14.1759,14.2392,2966800.0],["2011-02-22",13.9998,14.1195,13.366,13.3731,5220700.0],["2011-02-23",13.4012,13.5421,12.7815,13.0491,4261600.0],["2011-02-24",13.0421,13.4505,12.8942,13.0491,6084300.0],["2011-02-25",13.1548,13.2111,12.9153,12.9717,2688700.0],["2011-02-28",13.1125,13.2463,12.8872,12.9998,2802800.0],["2011-03-01",13.0773,13.1266,12.5069,12.5491,3582800.0],["2011-03-02",12.528,13.1196,12.4998,12.6548,5668400.0],["2011-03-03",12.6125,13.0914,12.6125,13.0703,3400800.0],["2011-03-04",13.0069,13.1125,12.7886,13.0139,2505100.0],["2011-03-07",13.0914,13.0914,12.6477,12.7463,4572800.0],["2011-03-08",12.852,12.9858,12.6125,12.8167,2973700.0],["2011-03-09",12.7393,12.8238,12.3238,12.7815,5242400.0],["2011-03-10",12.5773,12.8026,12.2393,12.5703,5347200.0],["2011-03-11",12.6759,13.2252,12.6759,13.0632,4019900.0],["2011-03-14",12.9928,13.3167,12.8872,13.1055,4403700.0],["2011-03-15",12.366,12.9998,12.366,12.8731,4628300.0],["2011-03-16",12.8308,13.021,12.4787,12.5351,5938300.0],["2011-03-17",12.7886,12.9153,12.69,12.8026,3720800.0],["2011-03-18",12.9717,13.028,12.5351,12.7463,7343600.0],["2011-03-21",12.9365,12.9505,12.7041,12.8097,3136500.0],["2011-03-22",12.8308,12.8872,12.6407,12.7534,1772100.0],["2011-03-23",12.7674,13.2604,12.7041,13.0421,2752400.0],["2011-03-24",13.1548,13.3026,12.8801,13.2674,3758000.0],["2011-03-25",13.3097,13.6618,13.2322,13.4083,4950900.0],["2011-03-28",13.3801,13.5562,13.1407,13.2041,3730400.0],["2011-03-29",13.1757,13.5864,13.0695,13.5581,3045100.0],["2011-03-30",13.6289,13.728,13.4165,13.6147,4091800.0],["2011-03-31",13.5793,13.6147,13.2749,13.289,3093100.0],["2011-04-01",13.3598,13.5227,13.2324,13.3457,2229700.0],["2011-04-04",13.4235,13.6926,13.3952,13.6288,3592000.0],["2011-04-05",13.6289,14.0324,13.5085,13.8767,3697200.0],["2011-04-06",13.9333,14.0466,13.735,13.7704,3745100.0],["2011-04-07",13.7351,13.8271,13.4943,13.5935,3294200.0],["2011-04-08",13.7138,13.7138,13.2041,13.2607,2126000.0],["2011-04-11",13.3173,13.3881,12.8713,13.0412,2827400.0],["2011-04-12",12.8855,12.9633,12.758,12.8925,2981600.0],["2011-04-13",12.9633,13.0483,12.6943,12.8501,2111600.0],["2011-04-14",12.7297,12.9563,12.6589,12.6943,2520900.0],["2011-04-15",12.7297,12.7368,12.5173,12.5881,4294500.0],["2011-04-18",12.4182,12.4748,12.0996,12.3615,6490100.0],["2011-04-19",12.8713,13.1828,12.6872,13.0695,6343500.0],["2011-04-20",13.3103,13.3173,12.9492,13.0837,3037000.0],["2011-04-21",13.2465,13.2465,13.0341,13.1333,2143300.0],["2011-04-25",13.1757,13.2465,13.0129,13.0766,2193100.0],["2011-04-26",13.1687,13.4235,13.0271,13.3315,4000000.0],["2011-04-27",13.4165,13.4165,12.9633,13.1757,3141700.0],["2011-04-28",13.1687,13.2749,12.8076,12.8713,7000000.0],["2011-04-29",12.8855,12.9279,12.6872,12.8784,4658300.0],["2011-05-02",12.9209,12.9209,12.6518,12.7297,2359500.0],["2011-05-03",12.6731,12.7863,12.4465,12.581,3304800.0],["2011-05-04",12.581,12.581,12.1845,12.2907,2685800.0],["2011-05-05",12.1491,12.3828,12.0713,12.135,2600000.0],["2011-05-06",12.2766,12.3332,11.8872,11.9509,4490200.0],["2011-05-09",11.9792,12.1067,11.8306,12.0713,4062500.0],["2011-05-10",12.1421,12.2129,11.958,12.1633,3700600.0],["2011-05-11",12.0996,12.1562,12.0146,12.0996,4900000.0],["2011-05-12",11.9651,12.3899,11.9651,12.3545,4600000.0],["2011-05-13",12.3191,12.3403,12.1633,12.2837,5222800.0],["2011-05-16",12.1916,12.4819,12.0217,12.05,5126500.0],["2011-05-17",12.0359,12.2483,11.9367,12.1208,3079700.0],["2011-05-18",12.1208,12.2978,11.9792,12.2412,4290200.0],["2011-05-19",12.2483,12.2907,11.9226,12.1067,2846900.0],["2011-05-20",12.0359,12.0996,11.9084,11.9368,3025900.0],["2011-05-23",11.7881,11.8447,11.6819,11.7527,2000000.0],["2011-05-24",11.7527,12.0359,11.7314,11.7527,3046000.0],["2011-05-25",11.6748,11.9226,11.6465,11.8589,2055800.0],["2011-05-26",11.8022,11.9014,11.7385,11.8872,2795000.0],["2011-05-27",11.8801,12.1421,11.8801,12.05,4074100.0],["2011-05-31",12.1845,12.2695,11.8872,12.1067,3048600.0],["2011-06-01",12.0996,12.1208,11.6606,11.696,5015000.0],["2011-06-02",11.696,11.9863,11.696,11.8093,3242500.0],["2011-06-03",11.6323,11.8235,11.5969,11.6606,3392500.0],["2011-06-06",11.6252,11.7881,11.5049,11.5474,2741900.0],["2011-06-07",11.6111,11.6748,11.4836,11.4907,2406200.0],["2011-06-08",11.427,11.5615,11.3279,11.4695,4646700.0],["2011-06-09",11.4766,11.5898,11.3491,11.519,2823900.0],["2011-06-10",11.5049,11.7031,11.3704,11.3916,2799100.0],["2011-06-13",11.4624,11.4624,11.0659,11.165,2276000.0],["2011-06-14",11.3066,11.5049,11.2146,11.4199,4242700.0],["2011-06-15",11.3633,11.5544,11.2146,11.2925,3545100.0],["2011-06-16",11.2217,11.2854,10.7261,10.8677,5341300.0],["2011-06-17",10.7261,10.9597,10.4783,10.6694,8167600.0],["2011-06-20",10.6057,10.8677,10.5703,10.7969,3430200.0],["2011-06-21",10.8677,11.1863,10.8394,11.1367,4081400.0],["2011-06-22",11.1155,11.335,11.0447,11.1863,2615200.0],["2011-06-23",11.0305,11.2004,10.8889,11.1863,3723500.0],["2011-06-24",11.2075,11.2854,11.0093,11.0872,5158900.0],["2011-06-27",11.1013,11.2004,10.9456,11.1155,2252700.0],["2011-06-28",11.2081,11.3435,11.1511,11.3364,1902800.0],["2011-06-29",11.4575,11.7496,11.4575,11.6356,5502600.0],["2011-06-30",11.6427,11.7069,11.4931,11.5786,3454000.0],["2011-07-01",11.5572,11.714,11.4076,11.6926,2278800.0],["2011-07-05",11.6641,11.6784,11.5074,11.5715,2211300.0],["2011-07-06",11.5216,11.6,11.4361,11.5786,2088100.0],["2011-07-07",11.714,11.7781,11.6,11.714,2094800.0],["2011-07-08",11.5929,11.6142,11.4504,11.5644,2075800.0],["2011-07-11",11.429,11.429,11.2152,11.3506,2992500.0],["2011-07-12",11.3079,11.4717,11.2437,11.3577,3201300.0],["2011-07-13",11.4504,11.6499,11.3435,11.4076,2169900.0],["2011-07-14",11.4646,11.4789,11.0585,11.144,3115800.0],["2011-07-15",11.2152,11.2722,11.0941,11.2081,2798000.0],["2011-07-18",11.1796,11.2081,10.9373,10.9944,2485900.0],["2011-07-19",11.3934,11.5359,11.201,11.5002,8417300.0],["2011-07-20",11.5287,11.5786,11.3364,11.3649,2699800.0],["2011-07-21",11.4361,11.7568,11.4361,11.7354,2933800.0],["2011-07-22",11.7496,11.7924,11.6214,11.7853,1606900.0],["2011-07-25",11.7354,11.7496,11.5786,11.6428,2170600.0],["2011-07-26",11.5644,11.5857,11.2437,11.2722,4082100.0],["2011-07-27",11.2366,11.3791,10.9943,11.0015,3660500.0],["2011-07-28",10.9944,11.2366,10.9088,11.0371,3293700.0],["2011-07-29",10.8803,11.2295,10.7806,11.1297,2958900.0],["2011-08-01",11.2794,11.3577,10.9516,11.1297,3750200.0],["2011-08-02",11.0157,11.2224,10.8091,10.8091,4939300.0],["2011-08-03",10.8233,10.9088,10.3531,10.6523,3608800.0],["2011-08-04",10.46,10.517,9.8258,9.8543,4774600.0],["2011-08-05",9.4339,10.1108,9.2985,9.6334,5844700.0],["2011-08-08",9.2059,9.3342,8.6572,8.6572,6064500.0],["2011-08-09",8.9423,9.0848,8.4364,9.0563,6087600.0],["2011-08-10",8.8425,9.0563,8.5147,8.7285,6037900.0],["2011-08-11",8.814,9.1275,8.5504,9.0206,5211300.0],["2011-08-12",9.1703,9.27,8.985,9.0349,4563000.0],["2011-08-15",9.1275,9.2985,9.1061,9.2914,2573200.0],["2011-08-16",9.156,9.2059,8.9066,8.928,3741200.0],["2011-08-17",9.0135,9.1418,8.9423,8.9779,2464800.0],["2011-08-18",8.7214,8.757,8.301,8.3794,3499300.0],["2011-08-19",8.2511,8.5717,8.1229,8.1371,2005400.0],["2011-08-22",8.3794,8.5147,7.9732,8.016,3006900.0],["2011-08-23",8.0587,8.3366,7.9518,8.3152,2649400.0],["2011-08-24",8.2012,8.3366,7.9803,8.2582,4579700.0],["2011-08-25",8.3224,8.4221,7.9661,8.0445,2795300.0],["2011-08-26",7.9803,8.5076,7.8592,8.4934,3300600.0],["2011-08-29",8.6145,9.1133,8.586,9.0634,3202300.0],["2011-08-30",8.9993,9.1418,8.8568,9.0705,2354400.0],["2011-08-31",9.0135,9.2629,8.9066,9.0705,5785500.0],["2011-09-01",9.042,9.1489,8.7998,8.8069,2736400.0],["2011-09-02",8.6216,8.6216,8.358,8.4292,2416000.0],["2011-09-06",8.2511,8.2582,7.9518,8.187,2308400.0],["2011-09-07",8.3152,8.6287,8.2939,8.5432,4473600.0],["2011-09-08",8.4934,8.529,8.2226,8.2939,3050500.0],["2011-09-09",8.2155,8.2155,7.9376,8.0302,3804900.0],["2011-09-12",7.8877,8.0872,7.7452,7.9661,3043200.0],["2011-09-13",7.9162,8.3366,7.9091,8.2226,5468100.0],["2011-09-14",8.301,8.6145,8.1229,8.4649,5413400.0],["2011-09-15",8.5575,8.9351,8.5575,8.8496,4453900.0],["2011-09-16",8.8568,8.8853,8.5646,8.7,6005700.0],["2011-09-19",8.5076,8.6786,8.3295,8.5646,4636700.0],["2011-09-20",8.6786,8.7427,8.3722,8.3722,3264800.0],["2011-09-21",8.3509,8.4079,8.0017,8.016,4028500.0],["2011-09-22",7.7167,7.845,7.1894,7.3248,8823300.0],["2011-09-23",7.3106,7.7167,7.2749,7.4174,5011100.0],["2011-09-26",7.4816,7.6811,7.1894,7.6668,3391100.0],["2011-09-27",7.8948,8.13,7.7096,7.788,4146000.0],["2011-09-28",7.8023,7.8599,7.2702,7.3133,2814000.0],["2011-09-29",7.5147,7.6298,7.2127,7.4212,3754100.0],["2011-09-30",7.299,7.3637,7.1264,7.1336,4812200.0],["2011-10-03",7.1192,7.2199,6.7093,6.7165,4860100.0],["2011-10-04",6.6446,7.3205,6.3138,7.2918,8467700.0],["2011-10-05",7.3349,7.8167,7.2055,7.7808,6514500.0],["2011-10-06",7.7952,7.9605,7.6513,7.8743,3760300.0],["2011-10-07",7.9318,7.9605,7.3637,7.4572,4267500.0],["2011-10-10",7.6441,7.8527,7.6298,7.8311,2709500.0],["2011-10-11",7.7376,7.9246,7.6369,7.8167,3172100.0],["2011-10-12",7.9102,8.2554,7.9102,8.0972,2714500.0],["2011-10-13",8.0325,8.1187,7.752,8.0684,1947700.0],["2011-10-14",8.1979,8.3417,8.0253,8.2122,2479300.0],["2011-10-17",8.2626,8.2626,7.7161,7.8167,3244600.0],["2011-10-18",7.8095,8.3201,7.7448,8.277,5588500.0],["2011-10-19",8.2554,8.2913,8.0253,8.054,4916700.0],["2011-10-20",8.0612,8.5071,8.0253,8.4423,9207000.0],["2011-10-21",8.6221,8.7156,8.4064,8.6365,4862500.0],["2011-10-24",8.7156,9.0608,8.7156,8.9745,4032400.0],["2011-10-25",8.9242,8.9242,8.543,8.6725,4311300.0],["2011-10-26",8.8163,9.0105,8.4999,8.9745,3319400.0],["2011-10-27",9.3269,9.672,9.2621,9.5426,6905800.0],["2011-10-28",9.5498,9.8158,9.3772,9.7799,6059800.0],["2011-10-31",9.5857,9.6001,8.9745,8.9817,5138700.0],["2011-11-01",8.694,8.9026,8.3489,8.73,5673200.0],["2011-11-02",8.917,9.1399,8.7444,9.0752,5326000.0],["2011-11-03",9.219,9.5282,8.9889,9.3628,4888100.0],["2011-11-04",9.2406,9.7655,9.2406,9.6936,4923100.0],["2011-11-07",9.6792,9.895,9.3916,9.7224,3384000.0],["2011-11-08",9.7727,9.9956,9.6505,9.8446,3116500.0],["2011-11-09",9.5354,9.6217,9.2262,9.3125,3891500.0],["2011-11-10",9.4779,9.6001,9.2478,9.4132,3411600.0],["2011-11-11",9.5282,9.859,9.4994,9.7008,2477100.0],["2011-11-14",9.5929,9.823,9.5714,9.8087,2459600.0],["2011-11-15",9.7224,9.9237,9.5785,9.7943,2990300.0],["2011-11-16",9.6864,9.9093,9.5714,9.6145,3216300.0],["2011-11-17",9.6145,9.7224,9.0967,9.1902,5358500.0],["2011-11-18",9.2981,9.3484,8.917,9.0176,4898600.0],["2011-11-21",8.6437,8.9026,8.5718,8.7875,3135700.0],["2011-11-22",8.7803,8.8594,8.579,8.7084,2460800.0],["2011-11-23",8.6365,8.6365,8.2554,8.2698,3067600.0],["2011-11-25",8.2554,8.3848,8.1475,8.1475,1099500.0],["2011-11-28",8.4927,8.8451,8.4927,8.73,4534900.0],["2011-11-29",8.7156,8.8594,8.5718,8.6797,2254000.0],["2011-11-30",9.1111,9.5857,8.9889,9.4779,5830900.0],["2011-12-01",9.4563,9.5785,9.3197,9.4851,3248200.0],["2011-12-02",9.6361,9.859,9.5066,9.6576,3266000.0],["2011-12-05",9.8662,9.9956,9.5426,9.7583,4238300.0],["2011-12-06",9.7511,9.8518,9.521,9.7152,2823500.0],["2011-12-07",9.6289,9.7655,9.4563,9.7008,2442100.0],["2011-12-08",9.5785,9.6217,9.1471,9.183,3231700.0],["2011-12-09",9.2621,9.5785,9.1974,9.5282,2481200.0],["2011-12-12",9.3556,9.3916,9.0536,9.183,2316900.0],["2011-12-13",9.2765,9.4131,8.8666,8.9529,3439100.0],["2011-12-14",9.0033,9.0248,8.6797,8.7803,2860500.0],["2011-12-15",8.9385,8.9529,8.7156,8.881,2226300.0],["2011-12-16",8.6868,9.219,8.6797,8.9889,5625700.0],["2011-12-19",9.032,9.1183,8.6221,8.6581,2227700.0],["2011-12-20",8.8522,9.3053,8.8522,9.2046,3023400.0],["2011-12-21",9.1615,9.3053,9.0176,9.2765,1992600.0],["2011-12-22",9.3412,9.557,9.2478,9.4563,1917700.0],["2011-12-23",9.4994,9.6576,9.3988,9.6001,1433900.0],["2011-12-27",9.557,9.7008,9.5426,9.6145,1105400.0],["2011-12-28",9.6362,9.6725,9.3971,9.4841,2120400.0],["2011-12-29",9.542,9.6,9.4768,9.5493,2182400.0],["2011-12-30",9.5276,9.6507,9.5203,9.5276,1273700.0],["2012-01-03",9.7739,10.2231,9.7304,10.1651,3268900.0],["2012-01-04",10.3173,10.5636,10.1869,10.4912,5672600.0],["2012-01-05",10.4405,10.4767,10.2086,10.4332,2688200.0],["2012-01-06",10.4405,10.5347,10.2448,10.4839,2534100.0],["2012-01-09",10.5346,10.6071,10.397,10.4622,2398200.0],["2012-01-10",10.6433,10.8679,10.5564,10.5999,4362700.0],["2012-01-11",10.5129,10.8679,10.5129,10.839,2444400.0],["2012-01-12",10.8679,10.8679,10.6144,10.81,2875900.0],["2012-01-13",10.5999,10.752,10.2738,10.4115,3165900.0],["2012-01-17",10.6796,10.7882,10.5491,10.6723,1949400.0],["2012-01-18",10.6868,11.0346,10.6143,10.9911,3533100.0],["2012-01-19",11.0418,11.0491,10.8679,10.9042,2352400.0],["2012-01-20",10.9114,11.0346,10.8245,10.9766,2587000.0],["2012-01-23",10.9911,11.3751,10.9694,11.107,2991800.0],["2012-01-24",10.9983,11.2157,10.8317,11.2012,3457900.0],["2012-01-25",11.578,11.8171,11.2664,11.5997,7062600.0],["2012-01-26",11.7301,11.875,11.3896,11.5128,3802000.0],["2012-01-27",11.3461,11.7084,11.3027,11.6722,2527300.0],["2012-01-30",11.4403,11.6867,11.3027,11.578,2303100.0],["2012-01-31",11.6794,11.8098,11.194,11.5562,4851600.0],["2012-02-01",11.6794,11.9402,11.5925,11.7808,3062500.0],["2012-02-02",11.5925,11.8026,11.4258,11.5417,4222700.0],["2012-02-03",11.7881,12.0707,11.6939,11.9402,4807700.0],["2012-02-06",11.8388,11.9402,11.607,11.8171,2661100.0],["2012-02-07",11.7881,11.8533,11.5925,11.6722,3257200.0],["2012-02-08",11.7374,11.7881,11.4476,11.5055,3137300.0],["2012-02-09",11.6214,11.7011,11.3534,11.6287,3263400.0],["2012-02-10",11.4403,11.491,11.136,11.2012,2873300.0],["2012-02-13",11.0925,11.2374,10.8969,11.0491,3997800.0],["2012-02-14",11.0128,11.0128,10.7375,10.8824,3572300.0],["2012-02-15",10.9911,10.9911,10.7085,10.8607,3101300.0],["2012-02-16",10.8462,11.194,10.8172,11.1867,3958000.0],["2012-02-17",11.2519,11.2882,10.9839,11.0925,1895200.0],["2012-02-21",11.1795,11.4693,11.1433,11.223,3308700.0],["2012-02-22",11.1143,11.2954,10.4839,10.5419,8250500.0],["2012-02-23",10.6144,10.7448,10.3608,10.6651,2525800.0],["2012-02-24",10.6796,10.8462,10.5999,10.7085,2091800.0],["2012-02-27",10.6506,10.81,10.4622,10.7665,2941500.0],["2012-02-28",10.8027,10.9404,10.6216,10.9259,3652200.0],["2012-02-29",10.9331,11.0563,10.6288,10.7303,3747200.0],["2012-03-01",10.81,11.0201,10.7375,10.8607,3596300.0],["2012-03-02",10.8027,11.078,10.7955,10.8969,2498600.0],["2012-03-05",10.8534,10.8607,10.4694,10.5636,2513800.0],["2012-03-06",10.4115,10.4115,10.0782,10.2303,3175400.0],["2012-03-07",10.2883,10.3028,10.0275,10.2014,3236400.0],["2012-03-08",10.2956,10.4042,10.0927,10.2086,3378900.0],["2012-03-09",10.2086,10.5419,10.1579,10.397,1926900.0],["2012-03-12",10.3897,10.5781,10.2448,10.2593,1705000.0],["2012-03-13",10.3897,10.7013,10.3028,10.6868,3358400.0],["2012-03-14",10.6506,10.9549,10.5129,10.752,3600200.0],["2012-03-15",10.723,10.8679,10.6071,10.6651,3499400.0],["2012-03-16",10.5347,11.0418,10.5202,10.8897,5383900.0],["2012-03-19",11.0418,11.4331,10.9042,11.223,5135200.0],["2012-03-20",11.1215,11.1215,10.7013,11.0563,3674900.0],["2012-03-21",11.0636,11.1215,10.7955,10.8245,2679900.0],["2012-03-22",10.5564,10.6506,10.2666,10.3535,3462500.0],["2012-03-23",10.3318,10.6361,10.2811,10.6288,2939800.0],["2012-03-26",10.7375,10.7955,10.5491,10.6868,2304500.0],["2012-03-27",10.6941,10.7955,10.5709,10.5999,1694400.0],["2012-03-28",10.5634,10.5999,10.2424,10.505,2521000.0],["2012-03-29",10.4029,10.6582,10.2716,10.6144,2010500.0],["2012-03-30",10.7749,10.8114,10.578,10.6072,2750600.0],["2012-04-02",10.629,11.0303,10.5926,10.8406,3445200.0],["2012-04-03",10.8479,10.8479,10.5415,10.6874,2216000.0],["2012-04-04",10.5269,10.5488,10.3372,10.4613,1898900.0],["2012-04-05",10.4029,10.5342,10.1111,10.1622,2545600.0],["2012-04-09",9.9944,10.0965,9.8703,9.9287,3415600.0],["2012-04-10",9.9433,10.06,9.688,9.739,2771800.0],["2012-04-11",9.9141,10.0381,9.8047,9.8412,1769800.0],["2012-04-12",9.8849,10.3883,9.8849,10.3372,1896100.0],["2012-04-13",10.3226,10.3226,9.9798,10.0017,2296100.0],["2012-04-16",10.1476,10.2424,9.8776,9.9944,2433900.0],["2012-04-17",10.0965,10.3153,10.0527,10.1257,2108500.0],["2012-04-18",10.0746,10.2278,10.0454,10.1257,2295200.0],["2012-04-19",9.8047,10.133,9.5348,9.5712,5055600.0],["2012-04-20",9.6004,9.6369,9.4035,9.4035,3071000.0],["2012-04-23",9.2357,9.3378,9.0898,9.3378,2562800.0],["2012-04-24",9.3159,9.4618,9.1408,9.3159,2581700.0],["2012-04-25",9.4618,9.5639,9.2648,9.2867,3633000.0],["2012-04-26",9.2065,9.5785,9.1627,9.5639,2788200.0],["2012-04-27",9.6588,9.6661,9.3962,9.4983,2113400.0],["2012-04-30",9.4545,9.4764,9.2503,9.3232,6448100.0],["2012-05-01",9.3086,9.5421,9.3013,9.3597,2025500.0],["2012-05-02",9.2867,9.3232,9.1846,9.294,1706400.0],["2012-05-03",9.2867,9.367,9.1408,9.1992,2028600.0],["2012-05-04",9.1189,9.1846,8.8271,8.8636,2487500.0],["2012-05-07",8.798,8.8855,8.6666,8.7104,3048600.0],["2012-05-08",8.6229,8.6666,8.4405,8.6302,2692100.0],["2012-05-09",8.4916,8.7761,8.4332,8.7031,4182800.0],["2012-05-10",8.8271,8.9147,8.601,8.6958,2854800.0],["2012-05-11",8.5791,8.8563,8.5791,8.6448,1750600.0],["2012-05-14",8.5353,8.7396,8.477,8.6739,2662900.0],["2012-05-15",8.6448,8.6885,8.2946,8.3311,3743400.0],["2012-05-16",8.3675,8.5499,7.9371,7.9736,5975400.0],["2012-05-17",7.9663,8.083,7.762,7.7839,3216100.0],["2012-05-18",7.8277,7.8788,7.5943,7.6088,2925800.0],["2012-05-21",7.6599,7.8861,7.638,7.8569,2093400.0],["2012-05-22",7.8861,7.9663,7.7183,7.7693,3387800.0],["2012-05-23",7.7037,7.835,7.5067,7.8058,4038200.0],["2012-05-24",7.8861,7.8861,7.587,7.711,4213500.0],["2012-05-25",7.7256,7.8788,7.6891,7.7766,2376100.0],["2012-05-29",7.9007,8.0101,7.7475,7.9444,2165000.0],["2012-05-30",7.8204,7.8496,7.6599,7.7256,2936200.0],["2012-05-31",7.7402,7.762,7.5213,7.6891,3650900.0],["2012-06-01",7.4775,7.6672,7.4119,7.5943,4070100.0],["2012-06-04",7.5943,7.8204,7.5067,7.8131,4959900.0],["2012-06-05",7.7475,7.8496,7.6234,7.7183,3439700.0],["2012-06-06",7.835,8.156,7.8204,8.0684,2720400.0],["2012-06-07",8.1925,8.4551,8.0611,8.0684,4763000.0],["2012-06-08",7.9955,8.083,7.8642,8.0393,2507200.0],["2012-06-11",8.1195,8.1852,7.6453,7.6599,3117800.0],["2012-06-12",7.6818,7.7839,7.514,7.5943,5023400.0],["2012-06-13",7.5432,7.7475,7.3754,7.6745,4511600.0],["2012-06-14",7.6599,7.7766,7.5651,7.7183,2575500.0],["2012-06-15",7.7329,8.0539,7.7256,8.0393,3416200.0],["2012-06-18",7.8642,8.2581,7.8642,8.156,4739100.0],["2012-06-19",8.207,8.8636,8.207,8.7834,6735200.0],["2012-06-20",8.7834,8.8563,8.6521,8.7761,3132400.0],["2012-06-21",8.7688,8.7761,8.2143,8.2289,3811900.0],["2012-06-22",8.28,8.3675,8.1341,8.1633,4103800.0],["2012-06-25",8.0247,8.0903,7.9298,8.032,2144800.0],["2012-06-26",8.0466,8.353,8.0174,8.2873,2533300.0],["2012-06-27",8.3167,8.4198,8.1401,8.3609,2309100.0],["2012-06-28",8.2579,8.4639,8.1916,8.4345,2952800.0],["2012-06-29",8.7068,8.7068,8.5302,8.6259,2982600.0],["2012-07-02",8.6479,8.9055,8.5228,8.9055,4281500.0],["2012-07-03",8.9129,9.3177,8.8982,9.2294,2732200.0],["2012-07-05",9.1852,9.4354,9.0969,9.2809,3252600.0],["2012-07-06",9.1558,9.3471,9.0748,9.2882,3646000.0],["2012-07-09",9.1852,9.2882,8.9938,9.0674,3585400.0],["2012-07-10",9.141,9.2809,8.8982,9.0306,4597400.0],["2012-07-11",9.0601,9.1043,8.9055,8.9644,3533000.0],["2012-07-12",8.935,8.9497,8.6406,8.8761,3224000.0],["2012-07-13",8.9865,9.2367,8.957,9.2073,2314200.0],["2012-07-16",9.2073,9.222,8.9938,9.1337,1745800.0],["2012-07-17",9.2073,9.2588,9.0159,9.0895,2550400.0],["2012-07-18",9.038,9.3103,8.9865,9.1631,2621000.0],["2012-07-19",9.2294,9.3766,9.1926,9.2809,2760900.0],["2012-07-20",9.3839,9.3839,9.0822,9.1484,3120300.0],["2012-07-23",8.8761,9.1042,8.8319,8.9938,2607400.0],["2012-07-24",8.9938,9.1778,8.67,8.8025,5022700.0],["2012-07-25",8.7878,8.9497,8.486,8.5302,3330500.0],["2012-07-26",8.6995,8.9129,8.6038,8.8687,2916400.0],["2012-07-27",8.957,9.3618,8.8466,9.303,3557600.0],["2012-07-30",9.2735,9.4722,9.1852,9.3471,3350200.0],["2012-07-31",9.3692,9.59,9.3471,9.487,4256900.0],["2012-08-01",9.5532,9.6342,9.3398,9.4575,3152500.0],["2012-08-02",9.325,9.4943,8.9644,9.1116,3412600.0],["2012-08-03",9.3324,9.5311,9.2441,9.3692,2757000.0],["2012-08-06",9.406,9.7372,9.3766,9.6489,3209400.0],["2012-08-07",9.7298,9.8182,9.6121,9.6636,2705700.0],["2012-08-08",9.5532,9.7961,9.5532,9.7078,2640600.0],["2012-08-09",9.6783,9.8991,9.6342,9.8402,2032000.0],["2012-08-10",9.7446,9.9212,9.671,9.8991,1533200.0],["2012-08-13",9.9138,9.9138,9.5017,9.6121,2737700.0],["2012-08-14",9.7519,9.8108,9.5164,9.5532,1555000.0],["2012-08-15",9.5458,9.6415,9.406,9.6268,2049400.0],["2012-08-16",9.6562,9.7666,9.5458,9.6342,2477600.0],["2012-08-17",9.6342,9.7814,9.6194,9.7519,2878600.0],["2012-08-20",9.7446,9.8255,9.5974,9.7151,2614000.0],["2012-08-21",9.774,9.9727,9.7298,9.7666,2598800.0],["2012-08-22",9.7078,9.7372,9.4943,9.6121,2435100.0],["2012-08-23",9.2956,9.5606,9.0527,9.0748,3597500.0],["2012-08-24",9.0601,9.1999,8.8687,9.1337,3304100.0],["2012-08-27",9.1411,9.1926,8.9939,9.0895,1815000.0],["2012-08-28",9.0454,9.141,8.957,9.0454,1593100.0],["2012-08-29",9.0601,9.1484,8.9423,9.0159,1503200.0],["2012-08-30",8.9203,8.9718,8.8172,8.9129,1794500.0],["2012-08-31",8.9718,9.0969,8.9055,8.9938,3003200.0],["2012-09-04",9.0159,9.1484,8.6479,8.7068,3989300.0],["2012-09-05",8.7215,8.7951,8.5743,8.6038,2658100.0],["2012-09-06",8.6847,8.8834,8.6038,8.7878,3235500.0],["2012-09-07",8.8834,9.1705,8.8466,9.0674,3237000.0],["2012-09-10",9.1631,9.2294,8.9938,9.0233,3378300.0],["2012-09-11",9.0527,9.2367,9.0307,9.038,2321700.0],["2012-09-12",8.9718,9.1043,8.6627,8.6847,6214900.0],["2012-09-13",8.67,9.1631,8.6185,9.1263,4235200.0],["2012-09-14",9.1926,9.6194,9.1705,9.5753,4627000.0],["2012-09-17",9.4796,9.4796,9.0969,9.1337,2602800.0],["2012-09-18",8.8319,8.9644,8.6995,8.8614,4128500.0],["2012-09-19",8.8614,8.957,8.8025,8.9202,4413200.0],["2012-09-20",8.8025,8.9718,8.6995,8.9202,2232000.0],["2012-09-21",8.9718,9.0233,8.751,8.7731,2597900.0],["2012-09-24",8.6847,8.7951,8.6111,8.7657,3099600.0],["2012-09-25",8.7951,8.8099,8.3094,8.3167,4472000.0],["2012-09-26",8.3242,8.495,8.1608,8.3836,2781000.0],["2012-09-27",8.4504,8.4727,8.2648,8.4355,2818500.0],["2012-09-28",8.3984,8.4133,8.287,8.3464,1797400.0],["2012-10-01",8.4504,8.5172,8.3316,8.3836,3326700.0],["2012-10-02",8.4801,8.5098,8.3019,8.3836,2188500.0],["2012-10-03",8.3761,8.4133,8.2499,8.3464,2780400.0],["2012-10-04",8.4058,8.7697,8.391,8.7103,3741200.0],["2012-10-05",8.5915,8.8662,8.5915,8.844,3210400.0],["2012-10-08",8.74,9.1633,8.6954,9.1187,3345700.0],["2012-10-09",9.1558,9.3489,9.0222,9.1484,3351300.0],["2012-10-10",9.1707,9.2375,8.9331,8.985,2471600.0],["2012-10-11",9.0444,9.2969,9.037,9.193,2415700.0],["2012-10-12",9.1633,9.2301,8.8885,8.985,2647800.0],["2012-10-15",8.9925,9.2078,8.9479,9.1781,2101100.0],["2012-10-16",9.2524,9.438,9.2078,9.386,3702900.0],["2012-10-17",9.4529,9.5048,9.2524,9.3712,4015700.0],["2012-10-18",9.0445,9.6831,9.037,9.6534,4086600.0],["2012-10-19",9.5048,9.6534,9.2598,9.3266,2899500.0],["2012-10-22",9.3563,9.6014,9.3563,9.5791,2310300.0],["2012-10-23",9.3638,9.5494,9.2301,9.5123,2933400.0],["2012-10-24",9.5568,9.6162,9.4009,9.438,2311800.0],["2012-10-25",9.4974,9.6237,9.3563,9.5642,1988200.0],["2012-10-26",9.542,9.6905,9.386,9.49,2101800.0],["2012-10-31",9.5197,9.6831,9.3415,9.386,2349800.0],["2012-11-01",9.5717,10.1657,9.3786,9.9875,5187200.0],["2012-11-02",10.0766,10.1063,9.6088,9.8167,3558500.0],["2012-11-05",9.7647,9.9949,9.7053,9.8835,2270800.0],["2012-11-06",10.0321,10.3959,10.0246,10.3217,4342900.0],["2012-11-07",10.0766,10.136,9.7573,9.8761,4038800.0],["2012-11-08",9.8613,9.9281,9.6014,9.6905,2153200.0],["2012-11-09",9.6236,10.0989,9.6236,9.8687,2154600.0],["2012-11-12",9.9281,9.9652,9.7573,9.8613,1574600.0],["2012-11-13",9.7647,9.9207,9.6682,9.735,1911300.0],["2012-11-14",9.7944,9.8687,9.3712,9.438,2310600.0],["2012-11-15",9.4306,9.5642,9.1261,9.1261,3456600.0],["2012-11-16",9.1781,9.2375,8.9256,9.2004,3243000.0],["2012-11-19",9.3786,9.4529,9.2375,9.4083,2102200.0],["2012-11-20",9.3935,9.4603,9.2375,9.386,2097600.0],["2012-11-21",9.438,9.5345,9.2895,9.4083,1840000.0],["2012-11-23",9.5642,9.6979,9.5271,9.6088,888800.0],["2012-11-26",9.5865,9.6162,9.4677,9.5865,1522500.0],["2012-11-27",9.5568,9.6831,9.2449,9.3043,2414400.0],["2012-11-28",9.3489,9.4603,9.089,9.438,2070200.0],["2012-11-29",9.5568,9.6385,9.4454,9.5345,1651300.0],["2012-11-30",9.5345,9.6979,9.49,9.5939,2186100.0],["2012-12-03",9.6534,9.6905,9.3043,9.3266,1735900.0],["2012-12-04",9.3043,9.5123,9.3043,9.4009,1788400.0],["2012-12-05",9.4306,9.6905,9.4157,9.6311,1420300.0],["2012-12-06",9.6014,9.6979,9.438,9.4677,1661900.0],["2012-12-07",9.5197,9.5568,9.3563,9.5048,1738000.0],["2012-12-10",9.4974,9.5791,9.4157,9.49,1840800.0],["2012-12-11",9.5642,9.8538,9.4529,9.8019,2113100.0],["2012-12-12",9.8241,9.8836,9.6311,9.6385,2662500.0],["2012-12-13",9.6608,9.7944,9.6014,9.6905,1476500.0],["2012-12-14",9.7128,10.2251,9.6905,10.084,3237400.0],["2012-12-17",10.1063,10.3291,10.0618,10.2177,2285100.0],["2012-12-18",10.2771,10.7969,10.2771,10.4999,4255900.0],["2012-12-19",10.5296,10.6113,10.2251,10.2771,3957000.0],["2012-12-20",10.292,10.3068,10.1657,10.2474,3124700.0],["2012-12-21",10.0766,10.1137,9.9578,10.1137,3353300.0],["2012-12-24",9.9875,10.1806,9.8538,10.0989,515600.0],["2012-12-26",10.0989,10.188,10.0246,10.0543,1143300.0],["2012-12-27",10.1067,10.174,9.8898,10.0095,1416000.0],["2012-12-28",9.9571,9.9945,9.8299,9.8299,1153200.0],["2012-12-31",9.7775,10.2788,9.7775,10.2713,1720800.0],["2013-01-02",10.578,10.7052,10.5032,10.6827,2266000.0],["2013-01-03",10.6229,10.8473,10.5855,10.6603,1838200.0],["2013-01-04",10.6453,10.9446,10.5556,10.9221,1943200.0],["2013-01-07",10.8024,11.3186,10.8024,11.2288,3600500.0],["2013-01-08",11.1316,11.2887,10.8847,10.9595,4728700.0],["2013-01-09",11.0194,11.2737,10.967,11.1166,2963500.0],["2013-01-10",11.1765,11.2812,11.1017,11.184,2468300.0],["2013-01-11",11.1241,11.1989,11.0418,11.1241,1898600.0],["2013-01-14",11.2737,11.3635,11.0119,11.0194,3648300.0],["2013-01-15",10.9745,11.356,10.8548,11.3111,4726500.0],["2013-01-16",11.2214,11.2288,10.967,11.154,3440400.0],["2013-01-17",11.2438,11.4084,11.1241,11.371,2221900.0],["2013-01-18",11.3485,11.4757,11.2737,11.3111,2496200.0],["2013-01-22",11.3411,11.4982,11.3036,11.4383,1980300.0],["2013-01-23",11.4607,11.558,11.3411,11.4907,1780700.0],["2013-01-24",11.4458,11.6553,11.2962,11.3934,2041700.0],["2013-01-25",11.4607,11.5056,11.1615,11.4009,2283900.0],["2013-01-28",11.3859,11.4009,11.0717,11.2214,3107100.0],["2013-01-29",11.4233,11.8198,11.3037,11.543,3923400.0],["2013-01-30",11.4907,11.6553,11.2214,11.3111,2524100.0],["2013-01-31",11.2737,11.4682,11.2588,11.3785,2058300.0],["2013-02-01",11.4458,11.6253,11.4009,11.5206,2145600.0],["2013-02-04",11.371,11.4982,11.3186,11.3635,1803700.0],["2013-02-05",11.4982,11.4982,11.2887,11.371,2254800.0],["2013-02-06",11.356,11.8946,11.3186,11.7076,4175800.0],["2013-02-07",11.7001,11.7749,11.5505,11.7151,2502000.0],["2013-02-08",11.6927,11.9395,11.6553,11.6927,1780100.0],["2013-02-11",11.6627,11.76,11.6253,11.7151,1452200.0],["2013-02-12",11.7001,11.8273,11.6104,11.8273,1506400.0],["2013-02-13",11.8049,11.8872,11.6627,11.8049,1753800.0],["2013-02-14",11.7525,12.0742,11.7375,12.0368,3129300.0],["2013-02-15",11.9994,12.0667,11.8124,11.9694,3606100.0],["2013-02-19",11.9769,12.0891,11.8498,12.0069,2410800.0],["2013-02-20",11.9395,11.962,11.3485,11.371,4032500.0],["2013-02-21",11.3186,11.3411,10.9894,11.1391,5314400.0],["2013-02-22",11.2139,11.4533,11.1765,11.3411,2452700.0],["2013-02-25",11.4458,11.4757,10.982,10.982,2532200.0],["2013-02-26",11.0568,11.2288,10.8249,11.0493,1749900.0],["2013-02-27",11.0717,11.3635,11.0717,11.3037,2535100.0],["2013-02-28",11.3336,11.558,11.3037,11.4233,3259100.0],["2013-03-01",11.3635,11.4308,10.9745,11.1091,3676300.0],["2013-03-04",11.371,11.4832,11.0119,11.2064,3371100.0],["2013-03-05",11.2064,11.4832,11.1914,11.2363,2511400.0],["2013-03-06",11.3186,11.6253,11.3111,11.558,2508700.0],["2013-03-07",11.5655,11.7824,11.543,11.5879,1934900.0],["2013-03-08",11.7001,12.0368,11.6403,11.932,2580800.0],["2013-03-11",11.8722,11.9545,11.6702,11.8572,2857600.0],["2013-03-12",11.8572,12.0143,11.6328,11.7151,3452300.0],["2013-03-13",11.7076,11.7076,11.1765,11.4084,4801800.0],["2013-03-14",11.3934,11.4458,11.1914,11.3485,4573300.0],["2013-03-15",11.371,11.5879,11.356,11.573,3902400.0],["2013-03-18",11.3485,11.6553,11.2438,11.4982,2386600.0],["2013-03-19",11.4832,11.6777,11.169,11.4533,4832200.0],["2013-03-20",11.5131,11.7375,11.4233,11.6627,3090300.0],["2013-03-21",11.5655,11.7824,11.5356,11.6552,1830800.0],["2013-03-22",11.7151,11.7974,11.6104,11.6328,1825400.0],["2013-03-25",11.6702,11.8572,11.6328,11.8348,3049500.0],["2013-03-26",11.8951,11.9855,11.7821,11.9704,2880500.0],["2013-03-27",11.8197,12.0759,11.7293,12.0608,2105000.0],["2013-03-28",11.9779,12.0307,11.8499,11.9629,1936500.0],["2013-04-01",11.9704,12.0457,11.5561,11.6239,2203400.0],["2013-04-02",11.6163,11.6917,11.0664,11.1643,3013700.0],["2013-04-03",11.1342,11.1493,10.7349,10.9308,3391100.0],["2013-04-04",10.9082,11.2246,10.8178,10.9986,2264600.0],["2013-04-05",10.8103,11.0589,10.7048,11.0438,3054600.0],["2013-04-08",11.0363,11.1493,10.976,11.1116,2430200.0],["2013-04-09",11.1794,11.6088,11.1116,11.4506,2908400.0],["2013-04-10",11.4883,11.5485,11.4129,11.5109,1920900.0],["2013-04-11",11.4958,11.5636,11.2698,11.4205,2210900.0],["2013-04-12",11.3677,11.428,11.0438,11.2849,2558600.0],["2013-04-15",11.1417,11.1643,10.6897,10.7651,2901700.0],["2013-04-16",10.9157,11.0212,10.7952,10.9911,2163100.0],["2013-04-17",10.8479,10.9082,10.5165,10.7274,3912100.0],["2013-04-18",10.7349,11.3301,10.7349,10.8329,5617500.0],["2013-04-19",10.9609,11.0739,10.7123,10.8253,2402000.0],["2013-04-22",10.8253,10.8404,10.4713,10.6897,2819800.0],["2013-04-23",10.7651,10.8253,10.5315,10.7726,3111800.0],["2013-04-24",10.8103,11.1342,10.7877,11.0965,1660700.0],["2013-04-25",11.2321,11.4958,11.1493,11.1794,2712600.0],["2013-04-26",11.1493,11.1794,10.9685,11.0739,2437200.0],["2013-04-29",11.1417,11.2849,11.0287,11.2321,1799300.0],["2013-04-30",11.1794,11.3451,11.0438,11.3301,4134200.0],["2013-05-01",11.2321,11.2321,10.9609,11.0513,2538800.0],["2013-05-02",11.1041,11.2095,10.8103,11.1041,2407300.0],["2013-05-03",11.2849,11.6766,11.2849,11.5184,3135200.0],["2013-05-06",11.5636,11.5787,11.3451,11.428,2038300.0],["2013-05-07",11.4732,11.5862,11.3903,11.5335,1232600.0],["2013-05-08",11.5711,11.8273,11.5184,11.7971,2281700.0],["2013-05-09",11.8047,11.8273,11.5862,11.6615,1210800.0],["2013-05-10",11.6841,11.7595,11.4958,11.6691,1505500.0],["2013-05-13",11.6314,11.6314,11.3903,11.4355,1587300.0],["2013-05-14",11.4355,11.5184,11.3602,11.4506,1035600.0],["2013-05-15",11.3753,11.4581,11.2246,11.3828,2005200.0],["2013-05-16",11.4431,11.5937,11.2321,11.3301,2371600.0],["2013-05-17",11.4355,11.5937,11.3753,11.5335,1559200.0],["2013-05-20",11.5184,11.9553,11.4883,11.8875,3111000.0],["2013-05-21",11.9026,12.2265,11.8423,12.0834,4079600.0],["2013-05-22",12.0985,12.2039,11.541,11.7519,3372000.0],["2013-05-23",11.6013,11.7218,11.4355,11.6841,1514800.0],["2013-05-24",11.5711,11.6615,11.4581,11.5862,1382200.0],["2013-05-28",11.7595,11.8122,11.6013,11.7143,1443100.0],["2013-05-29",11.5787,11.6691,11.4205,11.6013,926300.0],["2013-05-30",11.6465,11.7519,11.5259,11.6615,1833100.0],["2013-05-31",11.6239,11.7067,11.5259,11.5636,2938600.0],["2013-06-03",11.6841,11.7067,11.4958,11.6465,2568100.0],["2013-06-04",11.6314,11.7444,11.5033,11.7067,2508700.0],["2013-06-05",11.6389,11.6615,11.2472,11.2773,2965500.0],["2013-06-06",11.2472,11.3677,11.0739,11.1869,2922600.0],["2013-06-07",11.1719,11.4205,11.089,11.1719,2271300.0],["2013-06-10",11.1493,11.2773,11.0363,11.2095,1733800.0],["2013-06-11",11.0438,11.0513,10.8555,10.9459,3029700.0],["2013-06-12",11.0438,11.1568,10.8027,10.8781,1751100.0],["2013-06-13",10.8781,11.4054,10.8555,11.3376,2580800.0],["2013-06-14",11.3979,11.4657,11.1643,11.2397,1002900.0],["2013-06-17",11.3225,11.4205,11.2849,11.3075,1434100.0],["2013-06-18",11.2171,11.4129,11.1945,11.2849,1646300.0],["2013-06-19",11.2397,11.3677,11.1719,11.2095,1417800.0],["2013-06-20",11.0212,11.1643,10.8027,11.0212,2323500.0],["2013-06-21",11.0664,11.1794,10.9007,10.9233,2572900.0],["2013-06-24",10.8705,10.8931,10.4336,10.6973,2785600.0],["2013-06-25",10.8329,10.9157,10.5692,10.8705,1884500.0],["2013-06-26",11.0148,11.1438,10.8554,11.0603,2762200.0],["2013-06-27",11.1438,11.5158,11.1438,11.4247,3065000.0],["2013-06-28",11.364,11.5386,11.2805,11.3184,3258500.0],["2013-07-01",11.5082,11.6524,11.4399,11.5917,2388100.0],["2013-07-02",11.6221,11.7056,11.3716,11.5765,2088900.0],["2013-07-03",11.4854,11.5841,11.4095,11.5158,1394500.0],["2013-07-05",11.66,11.6752,11.3564,11.4854,1806500.0],["2013-07-08",11.5234,11.5689,11.4475,11.4551,1879700.0],["2013-07-09",11.5841,11.698,11.493,11.5689,2688500.0],["2013-07-10",11.5613,11.6448,11.364,11.5386,1806200.0],["2013-07-11",11.7056,11.8346,11.6069,11.6904,3051000.0],["2013-07-12",11.698,11.7283,11.5461,11.6524,1604900.0],["2013-07-15",11.66,11.8422,11.6145,11.6448,1648700.0],["2013-07-16",11.698,11.7359,11.531,11.66,1091400.0],["2013-07-17",11.7587,11.9029,11.66,11.8042,1497100.0],["2013-07-18",11.7207,12.0016,11.6297,11.6448,3258800.0],["2013-07-19",11.6752,11.6828,11.531,11.5461,1093700.0],["2013-07-22",11.5917,11.7056,11.5234,11.5993,1757700.0],["2013-07-23",11.6828,12.0092,11.6448,11.8802,2281900.0],["2013-07-24",11.8953,11.8953,11.5993,11.7283,2204000.0],["2013-07-25",11.6904,11.9485,11.6069,11.8878,1628800.0],["2013-07-26",11.7663,11.9713,11.7587,11.8422,1258700.0],["2013-07-29",11.7815,11.8574,11.698,11.7967,1419700.0],["2013-07-30",11.8042,11.8422,11.6145,11.7891,1020300.0],["2013-07-31",11.8194,11.9333,11.7587,11.8118,1071200.0],["2013-08-01",11.9637,12.0851,11.9485,11.9864,2215900.0],["2013-08-02",11.9105,12.0699,11.827,11.9713,1489100.0],["2013-08-05",11.9485,12.1003,11.9409,12.0092,1538300.0],["2013-08-06",11.9788,11.994,11.7511,11.8194,1441700.0],["2013-08-07",11.7587,11.7967,11.6448,11.6828,1610900.0],["2013-08-08",11.7663,11.8726,11.7207,11.7739,1971100.0],["2013-08-09",11.8118,12.1534,11.7967,12.0092,2187400.0],["2013-08-12",11.9713,12.4571,11.9713,12.3584,3099000.0],["2013-08-13",12.4571,12.5102,12.2294,12.2825,1656100.0],["2013-08-14",12.4647,12.6165,12.3356,12.4419,2629700.0],["2013-08-15",12.2673,12.3356,12.1155,12.2369,1827400.0],["2013-08-16",12.2066,12.3053,12.0623,12.1079,1510400.0],["2013-08-19",12.1155,12.1155,11.8953,11.9409,1136700.0],["2013-08-20",11.9181,12.2218,11.9105,12.1231,1553500.0],["2013-08-21",12.0699,12.1383,11.7815,11.8118,1824800.0],["2013-08-22",11.9029,12.1838,11.8422,12.1307,836400.0],["2013-08-23",12.1838,12.2369,11.9029,11.9713,1979200.0],["2013-08-26",11.9485,12.1762,11.9485,12.0396,1451700.0],["2013-08-27",11.8877,11.9333,11.6752,11.6828,1583500.0],["2013-08-28",11.7359,11.8726,11.6752,11.7739,1147400.0],["2013-08-29",11.7587,11.994,11.7283,11.8498,1506600.0],["2013-08-30",11.8422,11.8726,11.5461,11.5841,1490300.0],["2013-09-03",11.8042,11.9561,11.4247,11.5537,3424300.0],["2013-09-04",11.5537,11.7207,11.5006,11.6904,2159700.0],["2013-09-05",11.66,11.8498,11.4702,11.7435,1808600.0],["2013-09-06",11.827,11.8422,11.5917,11.8042,2553300.0],["2013-09-09",11.8574,12.2369,11.8346,12.1914,1926400.0],["2013-09-10",12.3129,12.6317,12.2901,12.5102,3504200.0],["2013-09-11",12.4875,12.7911,12.3053,12.7683,2346200.0],["2013-09-12",12.662,12.7759,12.6013,12.7152,2096000.0],["2013-09-13",12.7835,12.8215,12.6772,12.738,1445100.0],["2013-09-16",12.867,12.9657,12.7152,12.7531,1306100.0],["2013-09-17",12.7911,13.1023,12.7531,13.0872,2544000.0],["2013-09-18",13.0264,13.3377,12.7987,13.2162,5140400.0],["2013-09-19",13.1707,13.2617,12.9429,12.9429,2067800.0],["2013-09-20",12.9581,13.0492,12.5785,12.7304,4130900.0],["2013-09-23",12.7607,12.9809,12.6469,12.6545,2371500.0],["2013-09-24",12.5785,12.7531,12.5558,12.5861,2385700.0],["2013-09-25",12.7759,12.8442,12.5785,12.7,1756300.0],["2013-09-26",12.7611,12.8758,12.6847,12.807,1247000.0],["2013-09-27",12.6694,12.7306,12.5472,12.6159,1171900.0],["2013-09-30",12.4096,12.8681,12.3791,12.7764,2336900.0],["2013-10-01",12.7382,13.0362,12.6618,12.9369,3270500.0],["2013-10-02",12.7993,13.0439,12.7993,12.9827,1683900.0],["2013-10-03",12.9827,13.0668,12.7382,12.7917,1549600.0],["2013-10-04",12.8146,12.9292,12.7306,12.8758,1373600.0],["2013-10-07",12.7459,12.8605,12.6465,12.7,1270800.0],["2013-10-08",12.7229,12.8223,12.5395,12.6083,1359700.0],["2013-10-09",12.6542,12.6618,12.4249,12.5166,1228500.0],["2013-10-10",12.6847,12.8758,12.6465,12.8299,1181900.0],["2013-10-11",12.8452,12.9827,12.7764,12.9522,827200.0],["2013-10-14",12.8528,13.2273,12.8223,13.1661,1321600.0],["2013-10-15",13.1432,13.4107,13.0821,13.1585,2232500.0],["2013-10-16",13.4489,13.51,13.1279,13.1508,2996800.0],["2013-10-17",13.2502,13.8844,13.1814,13.6705,4145100.0],["2013-10-18",13.7163,13.8462,13.5635,13.8233,2500900.0],["2013-10-21",13.8462,14.0449,13.8156,13.9761,2037400.0],["2013-10-22",14.0067,14.1366,13.9303,14.0907,2677400.0],["2013-10-23",13.8462,14.1366,13.6705,14.0831,2151400.0],["2013-10-24",14.0984,14.1672,13.8921,13.9303,1802000.0],["2013-10-25",13.8921,13.9456,13.6628,13.7163,2005600.0],["2013-10-28",13.7163,13.7316,13.4183,13.6475,2614200.0],["2013-10-29",13.7163,13.7927,13.5023,13.6552,2815200.0],["2013-10-30",13.6323,13.7087,13.4259,13.5864,2183400.0],["2013-10-31",13.6017,13.8462,13.4794,13.7469,2779100.0],["2013-11-01",13.808,14.1366,13.7545,14.0907,2416200.0],["2013-11-04",14.404,14.511,14.2971,14.404,3061100.0],["2013-11-05",14.2894,14.4193,14.1213,14.3123,1819000.0],["2013-11-06",14.3735,14.4881,14.2512,14.3964,1197200.0],["2013-11-07",14.4422,14.511,14.106,14.1442,2139900.0],["2013-11-08",14.1901,14.7708,14.1213,14.6409,2915000.0],["2013-11-11",14.6333,14.8167,14.5874,14.7097,1733600.0],["2013-11-12",14.6256,14.6944,14.404,14.5339,2274900.0],["2013-11-13",14.2818,14.5569,14.2283,14.5569,2415800.0],["2013-11-14",14.5339,14.618,14.3658,14.6027,1988900.0],["2013-11-15",14.6027,14.6715,14.5263,14.5339,1090000.0],["2013-11-18",14.5645,14.5951,14.3811,14.4652,2107500.0],["2013-11-19",14.4652,14.7479,14.4346,14.5492,2263900.0],["2013-11-20",14.5951,14.7021,14.3888,14.4652,1300800.0],["2013-11-21",14.5339,14.5721,14.3582,14.4652,1679200.0],["2013-11-22",14.2436,14.4652,14.2436,14.2741,1661600.0],["2013-11-25",14.2741,14.3123,13.9761,14.0678,1900300.0],["2013-11-26",14.0372,14.1442,13.8768,14.0296,2572300.0],["2013-11-27",14.0831,14.1289,13.8004,13.8691,1951100.0],["2013-11-29",13.9379,14.0449,13.8233,13.9226,1188000.0],["2013-12-02",13.915,14.0449,13.7927,13.8768,1764400.0],["2013-12-03",13.8386,14.0143,13.7316,13.8539,2027600.0],["2013-12-04",13.9303,14.3735,13.8921,14.2512,2287900.0],["2013-12-05",14.1672,14.3888,14.1672,14.3582,1759000.0],["2013-12-06",14.5034,14.5798,14.3123,14.3735,1270500.0],["2013-12-09",14.3964,14.5798,14.3582,14.5492,1454800.0],["2013-12-10",14.5645,14.6868,14.4422,14.4652,1046900.0],["2013-12-11",14.4422,14.5798,14.2359,14.2589,1690400.0],["2013-12-12",14.3811,14.3888,14.1748,14.2589,1985000.0],["2013-12-13",14.2512,14.3811,14.2512,14.3505,894300.0],["2013-12-16",14.404,14.5263,14.3276,14.4881,1519700.0],["2013-12-17",14.404,14.5263,14.3658,14.4728,1173100.0],["2013-12-18",14.3887,14.427,13.7545,14.0067,4842400.0],["2013-12-19",14.0067,14.3429,13.999,14.1901,1908300.0],["2013-12-20",14.2206,14.2818,14.106,14.1595,2589000.0],["2013-12-23",14.1824,14.3888,14.1137,14.3811,1605900.0],["2013-12-24",14.4575,14.832,14.3735,14.7937,1613500.0],["2013-12-26",14.8625,14.9007,14.7708,14.7785,1379100.0],["2013-12-27",14.7861,15.155,14.7093,15.1397,1312800.0],["2013-12-30",15.0551,15.1704,14.8553,14.9168,1781400.0],["2013-12-31",14.9552,15.1089,14.9398,15.0167,1172300.0],["2014-01-02",14.9091,15.009,14.6401,14.7554,1519500.0],["2014-01-03",14.7861,14.8476,14.6555,14.7247,1167400.0],["2014-01-06",14.7477,14.7938,14.2866,14.5018,2190200.0],["2014-01-07",14.5325,14.7324,14.448,14.594,1705000.0],["2014-01-08",14.5786,14.8399,14.4557,14.7708,1575600.0],["2014-01-09",14.8476,14.8476,14.6401,14.6862,1774100.0],["2014-01-10",14.7323,14.7323,14.5786,14.6786,1031500.0],["2014-01-13",14.6555,14.7631,14.2251,14.2559,2346900.0],["2014-01-14",14.3327,14.3712,14.1022,14.2559,3214200.0],["2014-01-15",14.3097,14.4096,14.1329,14.2789,2017200.0],["2014-01-16",14.3097,14.4941,14.2789,14.3327,2281600.0],["2014-01-17",14.3788,14.4096,14.1099,14.1329,2453300.0],["2014-01-21",14.1406,14.2098,13.7487,13.8101,3170800.0],["2014-01-22",13.8486,13.8562,13.6795,13.7563,2519300.0],["2014-01-23",13.7179,13.7563,13.4797,13.5027,3729300.0],["2014-01-24",13.4489,13.4489,13.0263,13.0339,2778200.0],["2014-01-27",13.1646,13.1646,12.642,12.6651,6213900.0],["2014-01-28",12.8111,12.9955,12.4576,12.9494,8353800.0],["2014-01-29",12.9494,13.0339,12.6574,12.7573,4556500.0],["2014-01-30",12.9264,12.9955,12.7112,12.8418,2805500.0],["2014-01-31",12.6727,12.8418,12.5267,12.6804,2057600.0],["2014-02-03",12.6804,12.6804,12.1425,12.1655,3902200.0],["2014-02-04",12.2501,12.3884,12.1425,12.2654,2450600.0],["2014-02-05",12.5728,12.5882,12.204,12.3807,3010500.0],["2014-02-06",12.4499,12.5114,12.3807,12.4499,2775000.0],["2014-02-07",12.6189,12.6574,12.4114,12.5498,4344500.0],["2014-02-10",12.5421,12.5805,12.4652,12.5344,1849000.0],["2014-02-11",13.1953,13.203,12.788,13.1492,3228400.0],["2014-02-12",13.2261,13.4489,13.1876,13.3721,3058100.0],["2014-02-13",13.2491,13.5873,13.2414,13.5796,2238700.0],["2014-02-14",13.5719,13.7487,13.5565,13.7333,1586000.0],["2014-02-18",13.6718,13.91,13.5873,13.8409,2899800.0],["2014-02-19",13.7563,14.1483,13.741,13.8332,4500600.0],["2014-02-20",13.8947,13.9254,13.6488,13.8332,2454400.0],["2014-02-21",13.8639,13.887,13.5642,13.5719,1905800.0],["2014-02-24",13.3337,13.3951,13.0877,13.1185,2538500.0],["2014-02-25",13.0647,13.1723,12.7419,13.0109,2813200.0],["2014-02-26",13.0954,13.2952,13.0647,13.203,2110100.0],["2014-02-27",13.2107,13.4028,13.1415,13.3798,1695500.0],["2014-02-28",13.3106,13.5258,13.2568,13.4028,2008300.0],["2014-03-03",13.2875,13.326,13.0877,13.2261,1835300.0],["2014-03-04",13.4259,13.5027,13.2414,13.2491,2508800.0],["2014-03-05",13.2338,13.4643,13.1569,13.4566,1816900.0],["2014-03-06",13.5412,13.6103,13.4797,13.5796,2218600.0],["2014-03-07",13.5642,13.6564,13.2414,13.6103,2422200.0],["2014-03-10",13.5642,13.6257,13.1108,13.1723,2386300.0],["2014-03-11",13.2261,13.349,13.0801,13.2184,1679200.0],["2014-03-12",13.1262,13.2876,12.9648,12.9955,1569100.0],["2014-03-13",13.0416,13.1185,12.6574,12.7035,2851700.0],["2014-03-14",12.6651,12.7803,12.519,12.6958,2218800.0],["2014-03-17",12.765,12.9725,12.6881,12.8188,1727900.0],["2014-03-18",12.8264,13.0493,12.6958,13.0109,2074400.0],["2014-03-19",13.0186,13.2414,12.8572,13.1646,2272500.0],["2014-03-20",13.1338,13.2261,12.9725,13.1262,1501600.0],["2014-03-21",13.1415,13.618,13.0724,13.5873,3540300.0],["2014-03-24",13.6487,13.9562,13.5642,13.7563,2542700.0],["2014-03-25",13.8332,14.0176,13.7794,13.9177,3636100.0],["2014-03-26",14.0253,14.0484,13.6795,13.6795,2989000.0],["2014-03-27",13.6756,13.8535,13.4745,13.5751,3611400.0],["2014-03-28",13.6679,13.7839,13.4281,13.49,2398100.0],["2014-03-31",13.8303,13.8999,13.6524,13.7607,3494000.0],["2014-04-01",13.9154,13.9386,13.6292,13.7994,2061500.0],["2014-04-02",13.8381,14.0778,13.8071,13.9696,2947300.0],["2014-04-03",13.9386,14.4569,13.9231,14.4027,5038700.0],["2014-04-04",14.4337,14.4646,14.0779,14.1707,3067100.0],["2014-04-07",14.1552,14.2867,13.9154,14.2016,3313900.0],["2014-04-08",14.2093,14.4801,14.1707,14.3486,3375000.0],["2014-04-09",14.4105,14.6502,14.3331,14.542,2516500.0],["2014-04-10",14.4723,14.5652,14.1397,14.2558,2567000.0],["2014-04-11",14.1939,14.3331,14.0005,14.2325,3143500.0],["2014-04-14",14.3563,14.7353,14.3022,14.5652,4089800.0],["2014-04-15",14.5265,14.6193,14.1861,14.5884,3441000.0],["2014-04-16",14.658,14.6967,14.4027,14.6193,2646900.0],["2014-04-17",14.364,14.7508,13.869,13.9231,7951200.0],["2014-04-21",14.1088,14.1475,13.869,14.1011,3266900.0],["2014-04-22",14.1629,14.2403,14.0237,14.0701,2798300.0],["2014-04-23",14.1165,14.3563,14.0778,14.3486,2751500.0],["2014-04-24",14.395,14.4491,14.1939,14.4259,2986500.0],["2014-04-25",14.3022,14.4414,14.132,14.2171,1786100.0],["2014-04-28",14.1939,14.2093,13.7916,13.985,2292700.0],["2014-04-29",14.0005,14.3486,13.9773,14.0546,1236200.0],["2014-04-30",14.0546,14.2325,13.9231,14.132,2569300.0],["2014-05-01",14.2093,14.3795,14.1088,14.2944,2488900.0],["2014-05-02",14.2944,14.5342,14.2016,14.2944,2410500.0],["2014-05-05",14.2558,14.279,13.7607,13.8458,2592000.0],["2014-05-06",13.8535,13.8922,13.7375,13.8149,1756500.0],["2014-05-07",13.7994,13.9386,13.7452,13.9154,1352600.0],["2014-05-08",13.8845,14.2016,13.8381,13.8767,1916000.0],["2014-05-09",13.8303,13.8999,13.5596,13.6215,2326300.0],["2014-05-12",13.7298,14.1707,13.6988,14.1165,1909900.0],["2014-05-13",14.0701,14.2326,13.9154,13.9773,2461800.0],["2014-05-14",14.1243,14.1475,13.9928,14.0314,1223600.0],["2014-05-15",14.2093,14.2093,13.7916,13.985,2360000.0],["2014-05-16",13.9618,14.1088,13.7607,14.0856,1544800.0],["2014-05-19",14.0005,14.1552,13.9696,14.016,1320400.0],["2014-05-20",13.9541,13.9541,13.5751,13.6524,1747700.0],["2014-05-21",13.7375,13.7839,13.5287,13.6602,1628900.0],["2014-05-22",13.6602,13.7916,13.49,13.5209,3054400.0],["2014-05-23",13.4668,13.7607,13.1496,13.7452,2046500.0],["2014-05-27",13.7762,13.869,13.6679,13.8226,1578600.0],["2014-05-28",13.8071,13.8613,13.5132,13.5132,2025600.0],["2014-05-29",13.5596,13.6292,13.4513,13.5751,1966700.0],["2014-05-30",13.5364,13.5441,13.3121,13.3585,2391600.0],["2014-06-02",13.3972,13.459,13.2347,13.2889,4059700.0],["2014-06-03",13.2734,13.343,13.2193,13.2889,2638600.0],["2014-06-04",13.2425,13.49,13.2425,13.3353,3215000.0],["2014-06-05",13.3817,13.5751,13.3198,13.5364,2616200.0],["2014-06-06",13.606,13.7298,13.5055,13.6756,3011300.0],["2014-06-09",13.6911,13.7452,13.4126,13.4513,3556600.0],["2014-06-10",13.4204,13.49,13.3585,13.4436,1416500.0],["2014-06-11",13.459,13.6369,13.3662,13.5905,2118000.0],["2014-06-12",13.6137,13.6137,13.2193,13.3585,4118500.0],["2014-06-13",13.374,13.606,13.3662,13.5519,2983700.0],["2014-06-16",13.5519,13.7066,13.3817,13.4436,2997500.0],["2014-06-17",13.5364,13.8845,13.2811,13.8458,6922400.0],["2014-06-18",13.7839,14.0701,13.7607,14.0546,5830900.0],["2014-06-19",14.0701,14.1784,13.8845,13.985,1661900.0],["2014-06-20",13.9541,14.1011,13.869,13.9541,2811000.0],["2014-06-23",13.985,14.0624,13.7298,13.7684,2368200.0],["2014-06-24",13.7375,13.9309,13.5828,13.6137,2880800.0],["2014-06-25",13.6602,13.8303,13.5673,13.7684,2164700.0],["2014-06-26",13.8035,13.8813,13.7023,13.8424,1260200.0],["2014-06-27",13.8035,13.9047,13.6556,13.8346,2073000.0],["2014-06-30",13.8113,14.0137,13.7256,13.9748,2505700.0],["2014-07-01",14.0604,14.2784,13.8813,13.9047,4059800.0],["2014-07-02",13.928,14.1538,13.9047,14.1149,2137600.0],["2014-07-03",14.1227,14.3718,14.076,14.255,4846200.0],["2014-07-07",14.2083,14.2472,14.076,14.1382,2411300.0],["2014-07-08",14.1383,14.2239,14.0604,14.1616,3474500.0],["2014-07-09",14.185,14.3095,14.146,14.2161,2134300.0],["2014-07-10",13.9748,14.1694,13.9514,13.9981,1391500.0],["2014-07-11",13.9358,14.1772,13.8969,14.1694,3481800.0],["2014-07-14",14.2317,14.2395,13.819,13.9436,2646000.0],["2014-07-15",13.9436,14.255,13.9047,14.1538,3439700.0],["2014-07-16",14.2706,14.5119,14.2005,14.4419,3590400.0],["2014-07-17",14.3251,14.4964,14.2472,14.2862,2355000.0],["2014-07-18",14.255,14.4964,14.2472,14.4652,2388000.0],["2014-07-21",15.0336,16.2092,14.9635,16.1547,19027000.0],["2014-07-22",16.1313,16.9955,15.96,16.8865,11288000.0],["2014-07-23",16.9488,17.0266,16.8164,16.9643,5592400.0],["2014-07-24",17.0422,17.0811,16.832,16.9254,3865000.0],["2014-07-25",16.9098,17.0033,16.8009,16.8631,3901200.0],["2014-07-28",16.9254,17.0266,16.7931,16.8709,3238300.0],["2014-07-29",16.9721,16.9721,16.6841,16.6919,4215900.0],["2014-07-30",16.9877,17.05,16.7152,16.723,3759500.0],["2014-07-31",16.5595,16.8398,16.3882,16.5128,4207600.0],["2014-08-01",16.4505,16.6296,16.1469,16.287,4136100.0],["2014-08-04",16.8398,16.8631,16.4505,16.8553,4842700.0],["2014-08-05",16.723,16.8943,16.5439,16.6919,3153800.0],["2014-08-06",16.6529,16.8398,16.5907,16.7464,2692700.0],["2014-08-07",16.7619,16.832,16.5595,16.6296,2324700.0],["2014-08-08",16.5906,17.0033,16.5829,16.9877,2856100.0],["2014-08-11",17.0578,17.0967,16.7853,16.8164,2674400.0],["2014-08-12",16.832,16.9254,16.6529,16.9021,2710500.0],["2014-08-13",16.9254,17.2524,16.8631,17.2368,3704500.0],["2014-08-14",17.2446,17.2835,17.1434,17.2602,3194800.0],["2014-08-15",17.268,17.3069,17.1434,17.2135,4159800.0],["2014-08-18",17.2602,17.8908,17.229,17.8363,5261800.0],["2014-08-19",17.8908,18.1477,17.8207,18.0699,4765700.0],["2014-08-20",18.0543,18.1244,17.9609,18.0309,2140900.0],["2014-08-21",18.0543,18.0854,17.8207,18.0076,2227000.0],["2014-08-22",17.9531,18.2022,17.8597,18.1399,2326300.0],["2014-08-25",18.0309,18.2801,17.992,18.1244,2729900.0],["2014-08-26",18.1088,18.4591,18.0543,18.3813,3201500.0],["2014-08-27",18.4358,18.4514,18.1088,18.2879,2396300.0],["2014-08-28",18.2567,18.2567,17.9764,18.0154,2770300.0],["2014-08-29",18.1166,18.1399,17.9219,18.0932,2551400.0],["2014-09-02",18.1789,18.1944,18.0465,18.0699,2453800.0],["2014-09-03",18.3891,18.6538,18.3735,18.6071,3725300.0],["2014-09-04",18.5759,19.1287,18.5759,18.8406,4671800.0],["2014-09-05",18.8095,18.9107,18.6382,18.8718,2403900.0],["2014-09-08",18.8718,18.973,18.4046,18.4669,3993300.0],["2014-09-09",18.4825,18.6304,18.2879,18.4046,3707000.0],["2014-09-10",18.4747,18.5993,18.2489,18.3346,3938900.0],["2014-09-11",18.2334,18.7316,18.2022,18.6771,2017900.0],["2014-09-12",18.6226,18.6927,18.4591,18.4981,2292700.0],["2014-09-15",18.5837,18.7472,18.3501,18.428,2058500.0],["2014-09-16",18.3346,18.755,18.2411,18.6382,3115600.0],["2014-09-17",19.2688,19.588,19.2221,19.3467,5782200.0],["2014-09-18",19.7515,19.8605,19.3545,19.4245,6966700.0],["2014-09-19",19.4479,19.4557,18.8406,18.973,5592300.0],["2014-09-22",18.8795,18.9107,18.537,18.6538,3393300.0],["2014-09-23",18.6771,18.7628,18.537,18.5993,2691500.0],["2014-09-24",18.6771,18.6849,17.9609,18.1711,3986800.0],["2014-09-25",18.101,18.1244,17.704,18.0621,3350900.0],["2014-09-26",18.0425,18.0582,17.8704,18.0191,2674900.0],["2014-09-29",17.8391,18.0425,17.8078,17.8234,3127600.0],["2014-09-30",17.8234,17.8939,17.5261,17.6904,3194800.0],["2014-10-01",17.6513,17.7765,17.1427,17.2836,3880700.0],["2014-10-02",17.2053,17.4557,16.908,17.3071,4219100.0],["2014-10-03",17.3149,17.7139,16.9002,16.9237,6569100.0],["2014-10-06",17.0489,17.1897,16.7672,16.9002,6241900.0],["2014-10-07",16.7985,16.9863,16.5168,16.5246,3262600.0],["2014-10-08",16.4933,16.9237,16.2195,16.8767,4410000.0],["2014-10-09",16.7985,16.8298,16.1569,16.2508,3806700.0],["2014-10-10",16.2117,16.3994,15.6014,15.6092,5175900.0],["2014-10-13",15.7735,16.1413,15.2649,15.3275,6553400.0],["2014-10-14",15.4292,15.9456,15.0693,15.6561,6639000.0],["2014-10-15",15.3354,16.0161,15.0772,15.8752,6486800.0],["2014-10-16",15.5075,16.5559,15.4527,16.3838,8144100.0],["2014-10-17",16.5638,16.9784,16.3916,16.4777,4452800.0],["2014-10-20",16.4933,16.7437,16.3916,16.509,6249000.0],["2014-10-21",17.7609,17.7609,16.6185,17.1349,8621600.0],["2014-10-22",17.3462,17.6044,17.0567,17.4166,8406700.0],["2014-10-23",17.5496,17.6278,17.0332,17.3305,5168400.0],["2014-10-24",17.3305,17.5027,17.1349,17.4557,3124200.0],["2014-10-27",17.2288,17.3227,17.0176,17.1271,3188400.0],["2014-10-28",17.2679,17.7608,17.1193,17.6748,3425000.0],["2014-10-29",17.8,18.1129,17.4792,17.6983,4460600.0],["2014-10-30",17.6513,17.7374,17.4166,17.6513,2677800.0],["2014-10-31",17.8078,18.1521,17.5887,18.0034,3638000.0],["2014-11-03",18.019,18.1521,17.6748,17.7296,2465700.0],["2014-11-04",17.7139,17.7139,17.0645,17.3931,3026800.0],["2014-11-05",17.4322,17.5105,17.0958,17.3383,2880800.0],["2014-11-06",17.3697,17.487,17.221,17.3305,3851200.0],["2014-11-07",17.3696,17.7374,17.3696,17.5887,2559000.0],["2014-11-10",17.6044,17.8156,17.4166,17.5261,2766500.0],["2014-11-11",17.4557,17.5027,17.2445,17.3462,2225700.0],["2014-11-12",17.3071,17.5965,17.2836,17.534,2543300.0],["2014-11-13",17.5496,17.7843,17.4244,17.487,2057600.0],["2014-11-14",17.4714,17.8078,17.2758,17.7922,2609300.0],["2014-11-17",17.7139,17.8547,17.5261,17.7139,2320800.0],["2014-11-18",17.8235,17.933,17.7061,17.8547,2694700.0],["2014-11-19",17.7687,17.7765,17.2836,17.3149,2981800.0],["2014-11-20",17.1819,17.6983,17.0567,17.6983,2178600.0],["2014-11-21",18.019,18.1912,17.8391,17.9721,2774800.0],["2014-11-24",18.0112,18.1364,17.9017,17.9565,1540500.0],["2014-11-25",18.0034,18.4103,17.9408,18.3633,2300800.0],["2014-11-26",18.4259,18.4494,18.2303,18.2929,1254000.0],["2014-11-28",18.199,18.2225,17.5574,17.6357,1460000.0],["2014-12-01",17.6278,17.6357,17.1897,17.221,3067000.0],["2014-12-02",17.2288,17.4792,17.1036,17.1349,2013800.0],["2014-12-03",17.4088,18.019,17.2366,17.886,2325300.0],["2014-12-04",17.7061,17.9017,17.5731,17.753,1746900.0],["2014-12-05",17.7452,17.9017,17.5887,17.7452,2039500.0],["2014-12-08",17.6748,17.7139,17.2679,17.3696,2326400.0],["2014-12-09",17.221,17.6591,17.1036,17.6122,3021900.0],["2014-12-10",17.5339,17.5339,16.9315,16.9706,2034100.0],["2014-12-11",16.9002,17.0645,16.642,16.6733,2669600.0],["2014-12-12",16.4933,16.6655,15.93,15.9378,3658700.0],["2014-12-15",16.0317,16.1178,15.4449,15.4605,5732100.0],["2014-12-16",15.4997,15.5779,15.1554,15.2415,5913300.0],["2014-12-17",15.2728,15.7422,15.0459,15.7109,5803100.0],["2014-12-18",16.0395,16.0395,14.7329,15.2884,11338100.0],["2014-12-19",15.351,15.6092,15.2806,15.4605,6064100.0],["2014-12-22",15.4371,15.5075,14.952,14.9911,3687400.0],["2014-12-23",15.1006,15.3432,14.9754,15.1319,2439000.0],["2014-12-24",15.1241,15.2415,15.0224,15.1789,1105000.0],["2014-12-26",15.2884,15.3667,15.1163,15.1632,1154200.0],["2014-12-29",15.1593,15.5922,15.1593,15.4269,1811600.0],["2014-12-30",15.545,15.9149,15.545,15.8126,2415700.0],["2014-12-31",15.9228,15.9228,15.5292,15.5371,1919600.0],["2015-01-02",15.5843,15.8834,15.5607,15.663,2400400.0],["2015-01-05",15.3482,15.3876,14.6319,14.7185,3476200.0],["2015-01-06",14.7264,14.7736,14.2069,14.2935,4349400.0],["2015-01-07",14.9625,15.0412,14.3801,14.4981,4147000.0],["2015-01-08",14.5926,15.1514,14.443,15.0019,4824100.0],["2015-01-09",14.994,15.1357,14.5611,14.8759,4113600.0],["2015-01-12",14.7894,14.931,14.0259,14.3014,4708800.0],["2015-01-13",14.3092,14.4667,13.656,13.7819,5688000.0],["2015-01-14",13.3805,13.5851,13.2309,13.5772,5550000.0],["2015-01-15",13.6638,13.8606,13.4513,13.5222,3808700.0],["2015-01-16",13.5222,13.6953,13.4749,13.656,3607900.0],["2015-01-20",13.7189,13.774,13.3175,13.4828,3620700.0],["2015-01-21",13.4671,13.7504,13.3647,13.6166,4511600.0],["2015-01-22",13.7583,14.0967,13.6166,14.0338,3072100.0],["2015-01-23",13.9551,14.018,13.3962,13.3962,3316700.0],["2015-01-26",13.3805,13.7898,13.286,13.7504,5108000.0],["2015-01-27",13.5772,14.0652,13.4671,13.9078,3271900.0],["2015-01-28",14.1833,14.2305,13.7504,13.9314,4575900.0],["2015-01-29",13.2782,13.8527,12.9948,13.3254,7589400.0],["2015-01-30",13.2624,13.5851,13.0578,13.412,3987800.0],["2015-02-02",13.4198,13.53,13.1601,13.4907,3882200.0],["2015-02-03",13.7583,14.2541,13.5773,14.2384,4678200.0],["2015-02-04",14.0967,14.2699,13.8606,14.1754,4703800.0],["2015-02-05",14.3171,15.1436,14.1754,14.9861,5885100.0],["2015-02-06",14.9547,15.238,14.8838,14.9625,5044900.0],["2015-02-09",14.9153,15.5056,14.8681,15.0885,4143800.0],["2015-02-10",15.1357,15.1357,14.6792,15.0412,2535100.0],["2015-02-11",15.5843,15.5843,14.7106,15.0806,2997600.0],["2015-02-12",15.2144,15.7024,15.2144,15.6001,5115100.0],["2015-02-13",15.6866,15.9149,15.6394,15.7496,3595700.0],["2015-02-17",15.7575,15.7654,15.4505,15.5214,2540000.0],["2015-02-18",15.3954,15.5607,15.1514,15.1908,4585600.0],["2015-02-19",15.1436,15.175,14.8917,15.1436,2672400.0],["2015-02-20",15.1199,15.3954,15.0412,15.3246,2412600.0],["2015-02-23",15.0727,15.3482,14.8759,15.3325,3527600.0],["2015-02-24",15.3561,15.5764,15.2459,15.4977,2253200.0],["2015-02-25",15.3875,15.4663,14.8602,14.8759,4494800.0],["2015-02-26",14.9547,15.0412,14.6241,14.6398,2480400.0],["2015-02-27",14.5926,14.7657,14.3014,14.3407,4051300.0],["2015-03-02",14.4037,14.4037,14.144,14.2148,3320700.0],["2015-03-03",14.144,14.4667,14.0889,14.2541,3162300.0],["2015-03-04",14.1833,14.569,14.018,14.5218,3855300.0],["2015-03-05",14.5532,14.8209,14.3171,14.7658,4086600.0],["2015-03-06",14.7107,14.8445,14.3092,14.3486,2242400.0],["2015-03-09",14.3958,14.4352,13.9944,14.0731,3659300.0],["2015-03-10",13.7661,13.8449,13.4513,13.4671,3382500.0],["2015-03-11",13.593,13.9472,13.53,13.8606,3927100.0],["2015-03-12",14.0652,14.4667,13.9629,14.4194,3935200.0],["2015-03-13",14.6241,14.6241,14.1282,14.3879,2860500.0],["2015-03-16",14.2778,14.4667,14.1203,14.4037,3359600.0],["2015-03-17",14.2778,14.7343,14.2778,14.6634,3207500.0],["2015-03-18",14.7736,16.1353,14.5769,15.9543,9411800.0],["2015-03-19",15.7417,15.7417,15.1514,15.5607,5114000.0],["2015-03-20",15.5765,15.9228,15.4741,15.8992,6260300.0],["2015-03-23",15.7811,16.1668,15.7339,16.0566,3652400.0],["2015-03-24",16.3793,16.4816,15.8283,15.9306,3996500.0],["2015-03-25",16.3557,16.4737,16.0015,16.0093,4192000.0],["2015-03-26",16.033,16.2219,15.6158,15.7496,4150900.0],["2015-03-27",15.7639,15.7639,15.4151,15.4548,3566200.0],["2015-03-30",15.5103,16.065,15.5103,16.0254,2622500.0],["2015-03-31",15.8669,15.9779,15.6608,15.9303,3410100.0],["2015-04-01",15.6688,15.8748,15.4548,15.6767,4472700.0],["2015-04-02",15.6688,16.2632,15.534,16.1919,2592300.0],["2015-04-06",16.1364,16.2077,15.8035,15.8669,3809100.0],["2015-04-07",15.8431,16.279,15.7956,16.1047,3177000.0],["2015-04-08",16.2394,16.3979,15.8907,16.1839,2650600.0],["2015-04-09",16.1443,16.4772,16.0809,16.4058,3428800.0],["2015-04-10",16.3504,16.4851,16.2553,16.3345,1617300.0],["2015-04-13",16.2949,16.3979,16.1047,16.2711,2053500.0],["2015-04-14",16.3583,16.6753,16.279,16.6436,3409300.0],["2015-04-15",16.7308,17.0557,16.6912,16.8338,5588700.0],["2015-04-16",16.8972,16.9448,16.5802,16.5802,3920000.0],["2015-04-17",16.2949,16.3662,16.0096,16.1998,3937800.0],["2015-04-20",16.3107,16.6832,16.2949,16.5485,4529900.0],["2015-04-21",16.5802,17.1667,16.3107,16.8655,6519000.0],["2015-04-22",16.9527,16.9527,16.707,16.8734,3280400.0],["2015-04-23",16.8576,17.555,15.859,17.4203,5585900.0],["2015-04-24",17.5867,17.5867,17.2301,17.3252,4167100.0],["2015-04-27",17.3965,17.666,17.2697,17.3252,2750300.0],["2015-04-28",17.3411,17.7453,17.1667,17.6184,4331000.0],["2015-04-29",17.3886,17.555,17.1825,17.4203,3504600.0],["2015-04-30",17.0161,17.7215,16.9606,17.5392,3719600.0],["2015-05-01",17.7215,17.7532,17.2777,17.4916,2437500.0],["2015-05-04",17.5709,17.7849,17.4045,17.666,2619100.0],["2015-05-05",17.6105,17.9117,17.2777,17.4441,4405300.0],["2015-05-06",17.555,17.5947,17.0795,17.1905,2420300.0],["2015-05-07",17.1905,17.3569,16.8972,17.2539,2185800.0],["2015-05-08",17.452,17.6343,17.3807,17.4679,1955800.0],["2015-05-11",17.4045,17.6739,17.3569,17.3807,2322200.0],["2015-05-12",17.3331,17.4282,17.1112,17.135,2926400.0],["2015-05-13",17.1588,17.3886,17.1508,17.2459,1760200.0],["2015-05-14",17.4362,17.5154,17.2618,17.2776,2623300.0],["2015-05-15",17.3014,17.349,17.135,17.1667,1685600.0],["2015-05-18",17.0874,17.2063,16.9765,17.1905,1931800.0],["2015-05-19",17.1429,17.1746,16.7149,16.8814,1585700.0],["2015-05-20",16.9289,17.024,16.7149,16.9131,1592900.0],["2015-05-21",16.9368,16.9606,16.6277,16.7863,1704400.0],["2015-05-22",16.7704,17.4124,16.5406,17.238,3551000.0],["2015-05-26",17.2222,17.2697,16.6753,17.0954,2770000.0],["2015-05-27",17.1271,17.5233,17.0161,17.349,2143600.0],["2015-05-28",17.2856,17.3569,17.0637,17.2063,1714100.0],["2015-05-29",17.1667,17.4758,17.0795,17.2856,1940700.0],["2015-06-01",17.4362,17.4758,17.1191,17.3965,2492700.0],["2015-06-02",17.3648,17.983,17.3648,17.769,2563700.0],["2015-06-03",17.7294,18.3634,17.666,17.8245,3347500.0],["2015-06-04",17.7453,17.8721,17.4758,17.5947,1409400.0],["2015-06-05",17.5471,17.6105,17.3331,17.5709,1713100.0],["2015-06-08",17.6026,17.6264,17.1905,17.2776,1537700.0],["2015-06-09",17.2935,17.4282,17.1825,17.3094,1727800.0],["2015-06-10",17.452,17.5788,17.3014,17.3728,2566400.0],["2015-06-11",17.4124,17.5947,17.0954,17.1667,2554800.0],["2015-06-12",17.0795,17.3094,16.921,17.2539,2155300.0],["2015-06-15",17.0874,17.0874,16.5881,16.8497,3289800.0],["2015-06-16",16.7783,17.0795,16.6753,16.9448,1234800.0],["2015-06-17",17.0003,17.032,16.6357,16.9051,1118600.0],["2015-06-18",16.818,17.1112,16.6198,17.0082,1780500.0],["2015-06-19",17.024,17.1667,16.8972,16.9527,1441400.0],["2015-06-22",17.3411,17.5788,17.0557,17.2301,3818500.0],["2015-06-23",17.2777,17.769,17.0716,17.7136,4576500.0],["2015-06-24",17.7056,17.9196,17.4996,17.6739,2235100.0],["2015-06-25",17.6977,17.8245,17.4679,17.555,1681200.0],["2015-06-26",17.6332,17.8246,17.386,17.5853,3961100.0],["2015-06-29",17.5933,17.6731,17.0111,17.0351,2070400.0],["2015-06-30",17.1627,17.2584,16.4449,16.5246,3714900.0],["2015-07-01",16.5964,16.8596,16.4608,16.6363,1997700.0],["2015-07-02",16.5964,16.7001,16.1339,16.3093,2995300.0],["2015-07-06",16.086,16.2854,15.8148,16.0142,3310800.0],["2015-07-07",15.8707,16.1179,15.113,16.094,8358200.0],["2015-07-08",15.9903,16.1259,15.6314,15.6553,3442200.0],["2015-07-09",15.8069,15.9664,15.3842,15.456,3244300.0],["2015-07-10",15.783,15.8707,15.5437,15.6474,2036400.0],["2015-07-13",15.7909,16.1418,15.5995,15.9823,2143000.0],["2015-07-14",16.0063,16.1099,15.775,15.9504,1597100.0],["2015-07-15",15.8627,16.0541,15.5596,15.7271,2346400.0],["2015-07-16",15.7909,15.8627,15.5596,15.6075,1872600.0],["2015-07-17",15.6474,15.7351,15.2486,15.2885,2638700.0],["2015-07-20",15.2087,15.4161,14.9216,14.9775,4577000.0],["2015-07-21",15.1529,16.4449,15.0971,15.4639,9007800.0],["2015-07-22",15.3124,15.8228,15.2167,15.6633,3155400.0],["2015-07-23",15.8388,15.9744,15.5437,15.6155,2186900.0],["2015-07-24",15.5118,15.5756,14.9695,15.0492,3904600.0],["2015-07-27",14.9376,15.3523,14.786,15.1848,4641500.0],["2015-07-28",15.3523,16.2615,15.2646,15.9983,5671100.0],["2015-07-29",16.0063,16.5007,15.8627,16.4688,4656700.0],["2015-07-30",16.5087,16.6283,16.1339,16.2774,2682500.0],["2015-07-31",16.3332,16.4608,15.8787,15.9744,2207700.0],["2015-08-03",15.9106,16.4608,15.6793,16.3253,3261600.0],["2015-08-04",16.397,16.6443,16.0621,16.6283,2568800.0],["2015-08-05",16.8915,17.1866,16.748,16.9952,3120900.0],["2015-08-06",16.9872,17.3142,16.8357,16.9473,2993500.0],["2015-08-07",16.7958,17.1148,16.5565,16.6921,2512200.0],["2015-08-10",16.7081,17.3301,16.5326,17.2823,2476900.0],["2015-08-11",16.9872,16.9952,16.4609,16.6762,2495000.0],["2015-08-12",16.4927,16.4927,15.7989,16.1737,3052900.0],["2015-08-13",16.1578,16.3332,16.0063,16.2615,1329800.0],["2015-08-14",16.2774,16.716,16.1897,16.6682,2015000.0],["2015-08-17",16.5645,17.051,16.3891,17.043,2395500.0],["2015-08-18",16.9553,17.1068,16.724,16.7958,1575300.0],["2015-08-19",16.6363,16.8038,16.2056,16.2615,2343600.0],["2015-08-20",16.2296,16.7639,15.6234,15.7431,3135900.0],["2015-08-21",15.6235,15.6394,15.0811,15.113,4512800.0],["2015-08-24",14.794,15.2566,14.0763,14.5707,4234800.0],["2015-08-25",15.1529,15.2327,14.3634,14.3713,3107400.0],["2015-08-26",14.5069,14.6425,14.2517,14.5946,2596800.0],["2015-08-27",14.9376,15.5596,14.7302,15.5277,2548400.0],["2015-08-28",15.3762,15.9823,15.2327,15.6394,3406800.0],["2015-08-31",15.4958,15.6235,15.2805,15.5357,2401300.0],["2015-09-01",15.0971,15.44,14.8738,14.9934,2693900.0],["2015-09-02",15.2646,15.5277,15.0971,15.5038,3060100.0],["2015-09-03",15.5756,16.0701,15.2008,15.3363,3121400.0],["2015-09-04",15.0891,15.1928,14.802,14.9137,2983100.0],["2015-09-08",15.2406,15.6633,14.9615,15.6553,3468600.0],["2015-09-09",15.9744,15.9744,15.2167,15.3044,2645900.0],["2015-09-10",15.2406,15.3922,14.9934,15.1768,2952300.0],["2015-09-11",15.0732,15.2087,14.794,14.9934,2456200.0],["2015-09-14",14.9057,14.9216,14.3315,14.4351,3352900.0],["2015-09-15",14.4272,14.5867,14.3315,14.3554,4025700.0],["2015-09-16",14.4192,14.7382,14.2597,14.5069,3547800.0],["2015-09-17",14.475,14.7063,14.2916,14.3554,3730600.0],["2015-09-18",14.1959,14.3873,13.9646,14.2677,4346800.0],["2015-09-21",14.2916,14.4989,14.0842,14.2916,3641700.0],["2015-09-22",13.9168,14.1082,13.5738,13.821,4131400.0],["2015-09-23",13.9247,13.9487,13.3186,13.5738,3950600.0],["2015-09-24",13.526,14.1321,13.4462,14.0204,4521500.0],["2015-09-25",14.1082,14.2198,13.6775,13.7572,3018300.0],["2015-09-28",13.5466,13.6592,13.2813,13.418,3016400.0],["2015-09-29",13.5627,13.8039,13.3537,13.5305,2850300.0],["2015-09-30",13.7556,13.8843,13.5627,13.8119,2305400.0],["2015-10-01",13.8119,14.029,13.5868,13.828,2284300.0],["2015-10-02",13.6511,14.3506,13.5707,14.3104,3575700.0],["2015-10-05",14.3506,14.6319,14.3506,14.6159,4829000.0],["2015-10-06",14.6641,14.9535,14.5837,14.6078,3659000.0],["2015-10-07",14.8329,15.2269,14.4068,15.2188,6377500.0],["2015-10-08",15.0822,15.5083,14.9776,15.3394,3563800.0],["2015-10-09",15.5404,15.6128,15.0982,15.3475,2693200.0],["2015-10-12",15.3555,15.3555,15.0902,15.3394,1885100.0],["2015-10-13",15.1706,15.669,15.042,15.3716,2610900.0],["2015-10-14",15.7092,15.8459,15.2671,15.3957,2971700.0],["2015-10-15",15.3877,15.6289,15.2671,15.5726,1851900.0],["2015-10-16",15.5485,15.653,15.1706,15.2269,3336300.0],["2015-10-19",15.1224,15.1224,14.3666,14.5516,6564200.0],["2015-10-20",14.1576,14.9133,14.1576,14.3506,5115700.0],["2015-10-21",14.3506,14.5114,14.1817,14.2219,3588800.0],["2015-10-22",14.3104,14.9455,14.1255,14.841,2782200.0],["2015-10-23",15.0098,15.251,14.9133,15.05,2106400.0],["2015-10-26",15.05,15.05,14.6319,14.6882,2100500.0],["2015-10-27",14.64,14.8329,14.5274,14.7123,2250600.0],["2015-10-28",14.7123,15.0741,14.5194,15.0018,3199800.0],["2015-10-29",14.8812,15.0339,14.8169,14.9214,1444900.0],["2015-10-30",15.0259,15.0661,14.8169,14.849,1871200.0],["2015-11-02",14.8571,15.6047,14.7204,15.5404,2875100.0],["2015-11-03",15.3877,15.6047,14.8088,14.9616,4625000.0],["2015-11-04",15.1143,15.1143,14.5274,14.8169,2749100.0],["2015-11-05",14.7525,15.0741,14.5837,14.7767,1951900.0],["2015-11-06",14.6159,14.9133,14.3425,14.7525,3029900.0],["2015-11-09",14.7525,14.8008,14.1576,14.2541,2377800.0],["2015-11-10",14.246,14.439,13.7396,13.7476,6406200.0],["2015-11-11",13.8762,13.9084,13.3537,13.8521,3773000.0],["2015-11-12",13.6029,13.836,13.426,13.7074,3508300.0],["2015-11-13",13.7476,14.0129,13.6833,13.8682,2037300.0],["2015-11-16",13.82,14.0611,13.619,13.9888,2166800.0],["2015-11-17",13.9566,14.0853,13.7315,13.8843,2092800.0],["2015-11-18",14.0451,14.5515,13.7556,14.4872,3121600.0],["2015-11-19",14.2943,14.6319,13.9727,14.3666,1512000.0],["2015-11-20",14.4551,14.5114,14.0692,14.1978,1942200.0],["2015-11-23",14.1737,14.4229,13.9566,13.9727,1455000.0],["2015-11-24",13.9164,14.4631,13.9164,14.3184,2263300.0],["2015-11-25",14.3184,14.3747,13.9566,13.9727,1903300.0],["2015-11-27",13.8602,14.1174,13.8441,14.0692,813900.0],["2015-11-30",14.0853,14.238,13.7476,13.9807,3169900.0],["2015-12-01",13.9968,14.1255,13.8923,14.0853,1943200.0],["2015-12-02",13.9727,14.0692,13.8039,13.8521,1959500.0],["2015-12-03",13.9486,13.9647,13.4743,13.6109,2482100.0],["2015-12-04",13.6672,13.8602,13.4743,13.7396,2791700.0],["2015-12-07",13.6109,13.6431,13.1688,13.418,3003900.0],["2015-12-08",13.1688,13.3939,13.0482,13.3135,3231000.0],["2015-12-09",13.3858,13.7315,13.2974,13.3376,4076900.0],["2015-12-10",13.3376,14.2139,13.3215,14.1255,3487700.0],["2015-12-11",13.836,14.0692,13.7154,13.836,2983500.0],["2015-12-14",13.9888,14.238,13.828,13.8923,3115200.0],["2015-12-15",13.9968,14.0451,13.4662,13.619,3890200.0],["2015-12-16",13.7476,13.7476,13.1125,13.5145,4148700.0],["2015-12-17",13.4984,13.9325,13.1607,13.6752,5082300.0],["2015-12-18",13.6431,13.9003,13.6029,13.6029,5605300.0],["2015-12-21",13.7798,13.9647,13.627,13.8923,2647900.0],["2015-12-22",13.8682,14.4149,13.8441,14.3827,3765900.0],["2015-12-23",14.5596,15.042,14.3908,14.5676,3558200.0],["2015-12-24",14.5596,14.7043,14.4149,14.5998,761400.0],["2015-12-28",14.4872,14.5274,14.1817,14.4551,1810100.0],["2015-12-29",14.5345,14.8504,14.421,14.656,1675900.0],["2015-12-30",14.5345,14.7127,14.4454,14.5426,1310300.0],["2015-12-31",14.494,14.6722,14.3805,14.4778,1886600.0],["2016-01-04",14.2752,14.494,14.1537,14.3886,2732200.0],["2016-01-05",14.4129,14.575,14.2671,14.421,2995000.0],["2016-01-06",14.2509,14.4778,14.1213,14.178,5010200.0],["2016-01-07",13.8863,14.1861,13.6838,13.9187,5483200.0],["2016-01-08",13.9998,14.0322,13.3921,13.4083,3625300.0],["2016-01-11",13.4732,13.5866,13.0357,13.1734,3076800.0],["2016-01-12",13.2301,13.619,13.0843,13.5704,4423100.0],["2016-01-13",13.7162,13.8296,13.1653,13.2949,4218000.0],["2016-01-14",13.3759,13.6433,13.2463,13.5299,2914600.0],["2016-01-15",13.141,13.2706,12.7359,12.9222,4273000.0],["2016-01-19",13.0762,13.3678,12.987,13.1896,4281400.0],["2016-01-20",12.9465,13.0762,12.4118,12.8655,4328000.0],["2016-01-21",12.6387,13.1734,12.6387,12.8493,4076100.0],["2016-01-22",13.141,13.1734,12.7521,13.1248,4871200.0],["2016-01-25",13.0357,13.2382,12.8817,12.9303,4900700.0],["2016-01-26",13.1248,13.862,13.0843,13.7162,7154100.0],["2016-01-27",13.5704,13.9917,13.4407,13.5299,4785600.0],["2016-01-28",13.7243,14.1618,13.5137,14.1132,3745900.0],["2016-01-29",14.0808,14.8667,14.0808,14.8667,4697900.0],["2016-02-01",14.8099,14.8099,14.34,14.5588,3760600.0],["2016-02-02",14.3967,14.5345,14.1861,14.2104,2612500.0],["2016-02-03",14.421,15.1421,14.2509,15.0854,4382600.0],["2016-02-04",15.0854,15.7416,15.0368,15.2717,4277800.0],["2016-02-05",14.1861,15.5553,14.1861,14.7127,3622100.0],["2016-02-08",14.5507,14.6641,14.1537,14.4048,3010600.0],["2016-02-09",14.1618,14.3319,13.8539,14.0484,4510100.0],["2016-02-10",14.0484,14.4697,14.0403,14.3319,2887100.0],["2016-02-11",14.0646,14.4616,13.8863,14.2914,2742800.0],["2016-02-12",14.5264,14.9315,14.4697,14.8504,2972200.0],["2016-02-16",15.0611,15.2069,14.7451,15.0449,2337300.0],["2016-02-17",15.1988,15.4419,14.9963,15.1259,2878600.0],["2016-02-18",15.134,15.134,14.4373,14.494,4149900.0],["2016-02-19",14.4616,14.5993,14.259,14.4697,2330100.0],["2016-02-22",14.7613,14.9963,14.7127,14.8747,2602100.0],["2016-02-23",14.7127,14.7694,14.1132,14.1861,3583000.0],["2016-02-24",13.9836,14.4535,13.6838,14.3724,5915800.0],["2016-02-25",14.3481,14.8423,13.7729,14.7208,3747700.0],["2016-02-26",14.8342,14.9801,14.5021,14.6722,2542600.0],["2016-02-29",14.7532,14.8504,14.5912,14.737,2943000.0],["2016-03-01",14.9963,15.693,14.8018,15.6444,3935600.0],["2016-03-02",15.8064,16.6409,15.7254,16.6166,5915600.0],["2016-03-03",16.5599,16.8354,16.2358,16.2925,4619000.0],["2016-03-04",16.1386,16.4384,15.7821,16.0171,5724200.0],["2016-03-07",16.09,16.7624,15.7092,16.7462,3364800.0],["2016-03-08",16.7138,16.9893,16.3493,16.4627,4700300.0],["2016-03-09",16.5923,16.73,16.2196,16.5032,3120100.0],["2016-03-10",16.5113,17.1675,16.5032,17.1513,3449500.0],["2016-03-11",17.3539,17.4754,16.9164,17.1756,2309300.0],["2016-03-14",16.9893,17.4997,16.6976,17.2648,3833000.0],["2016-03-15",17.0784,17.2647,16.8516,16.9488,3185700.0],["2016-03-16",17.0136,17.605,16.7867,17.5564,3810400.0],["2016-03-17",17.6374,17.9777,17.3458,17.8724,3440400.0],["2016-03-18",17.9615,18.2856,17.6374,17.7347,4382500.0],["2016-03-21",17.759,17.9615,17.4916,17.8967,2326500.0],["2016-03-22",17.7914,18.1073,17.6131,17.9534,1788100.0],["2016-03-23",17.9291,18.1478,17.6536,17.7509,3474300.0],["2016-03-24",17.5888,18.1721,17.4916,18.164,2936000.0],["2016-03-28",18.164,18.2045,17.8967,18.0911,1526700.0],["2016-03-29",18.0096,18.4417,17.871,18.4091,2635200.0],["2016-03-30",18.5803,18.6863,18.3276,18.6129,2528200.0],["2016-03-31",18.564,18.6781,18.3194,18.352,2276600.0],["2016-04-01",18.0341,18.7515,17.5857,18.7515,3346500.0],["2016-04-04",18.7515,18.882,18.2949,18.3031,3020300.0],["2016-04-05",18.3031,18.5558,18.1808,18.3928,4114400.0],["2016-04-06",18.3928,18.7189,18.2949,18.5966,2852500.0],["2016-04-07",18.458,18.5069,18.0911,18.2379,2756600.0],["2016-04-08",18.5151,18.6944,18.3439,18.5314,1995900.0],["2016-04-11",18.67,19.0939,18.5395,18.7352,4943300.0],["2016-04-12",18.8249,19.0695,18.6374,18.9961,3287900.0],["2016-04-13",19.1591,19.469,19.1591,19.2977,2752700.0],["2016-04-14",19.2814,19.4445,19.151,19.363,2656400.0],["2016-04-15",19.314,19.738,19.151,19.7298,3169000.0],["2016-04-18",19.6076,19.8847,19.5668,19.6402,3982000.0],["2016-04-19",19.8847,20.056,19.7788,20.0152,3794700.0],["2016-04-20",20.0233,20.2435,19.6157,19.9581,4515700.0],["2016-04-21",20.1619,20.3821,19.9092,20.0886,5855300.0],["2016-04-22",20.1701,20.4391,19.8766,20.056,4391200.0],["2016-04-25",19.9174,20.1212,19.5994,19.7135,3381600.0],["2016-04-26",19.8032,20.0315,19.3874,20.007,3355400.0],["2016-04-27",19.7135,20.4391,19.5912,20.4391,3600100.0],["2016-04-28",20.4228,20.5614,20.0152,20.0967,3294600.0],["2016-04-29",20.1212,20.5696,19.8684,20.5533,6434100.0],["2016-05-02",20.594,20.7245,20.3902,20.6348,6342100.0],["2016-05-03",20.3168,20.3168,19.7869,20.0967,5942900.0],["2016-05-04",19.9744,20.4228,19.8929,20.1864,2691400.0],["2016-05-05",20.3332,20.4718,20.0397,20.2598,3882800.0],["2016-05-06",20.1375,20.4717,19.8603,20.3332,2345400.0],["2016-05-09",20.0967,20.0967,19.151,19.1999,7695300.0],["2016-05-10",19.2896,19.6972,19.1918,19.6483,4745800.0],["2016-05-11",19.6646,19.95,19.5994,19.7625,2794900.0],["2016-05-12",19.8521,19.9581,19.3222,19.4771,3915900.0],["2016-05-13",19.4526,19.7298,19.2407,19.5912,5028900.0],["2016-05-16",19.6972,20.2761,19.6728,19.95,4285500.0],["2016-05-17",19.9092,19.9989,19.3793,19.4363,3757800.0],["2016-05-18",19.257,19.5423,18.7515,18.8738,4723100.0],["2016-05-19",18.6374,19.4445,18.4417,19.3222,3843000.0],["2016-05-20",19.4445,19.5668,19.0695,19.1102,3320300.0],["2016-05-23",19.0695,19.6728,19.0042,19.5505,2562100.0],["2016-05-24",19.6728,19.9663,19.4934,19.7461,4446400.0],["2016-05-25",19.7706,20.1864,19.5749,20.056,3220400.0],["2016-05-26",20.3739,20.7,20.0967,20.1701,3642600.0],["2016-05-27",20.0886,20.219,19.7135,20.0967,2350000.0],["2016-05-31",20.1049,20.4555,20.0152,20.1293,1867500.0],["2016-06-01",19.9174,20.1701,19.7951,20.113,1774000.0],["2016-06-02",19.95,20.3168,19.8929,20.3168,1834400.0],["2016-06-03",20.3821,20.643,20.1375,20.6022,3552500.0],["2016-06-06",20.5125,20.8794,20.5125,20.7816,2201100.0],["2016-06-07",20.6919,20.9202,20.5533,20.8142,2449600.0],["2016-06-08",21.3604,22.0045,21.23,21.7517,5184600.0],["2016-06-09",21.5072,21.5479,21.0017,21.3604,4136300.0],["2016-06-10",21.1974,21.4175,21.0098,21.0995,4455400.0],["2016-06-13",21.2381,21.3604,20.8468,20.8794,4525200.0],["2016-06-14",20.8223,21.0914,20.5125,20.5859,3585700.0],["2016-06-15",20.9446,21.2626,20.6919,21.0751,4117600.0],["2016-06-16",20.9528,21.1647,20.7571,21.1484,2268800.0],["2016-06-17",21.1811,21.393,20.7408,20.7897,4067400.0],["2016-06-20",21.0588,21.4664,20.8712,21.393,2617900.0],["2016-06-21",21.4012,21.5398,20.5696,20.8223,3964300.0],["2016-06-22",21.0017,21.0261,20.4636,20.5533,3055100.0],["2016-06-23",20.8142,20.9609,20.4065,20.8386,2957100.0],["2016-06-24",19.9337,20.3169,19.4037,19.6565,7247500.0],["2016-06-27",19.5179,19.5668,18.7841,18.9146,4953300.0],["2016-06-28",19.1524,19.3657,18.8407,19.2509,6042600.0],["2016-06-29",19.5626,19.6692,19.2345,19.3739,2913500.0],["2016-06-30",19.6118,20.0957,19.4887,20.0957,4489100.0],["2016-07-01",20.2351,20.7191,20.2105,20.4074,2777300.0],["2016-07-05",20.6699,20.6699,20.1285,20.3828,3421600.0],["2016-07-06",20.5058,21.0062,20.4976,20.9405,4147900.0],["2016-07-07",21.0144,21.3999,20.8995,21.1948,3735400.0],["2016-07-08",21.4819,21.9576,21.4655,21.851,3114700.0],["2016-07-11",21.7936,22.1299,21.7526,22.0725,2295600.0],["2016-07-12",22.4005,22.5974,22.1873,22.5482,4795800.0],["2016-07-13",22.6548,22.7122,22.2693,22.5236,2692200.0],["2016-07-14",22.7779,22.9173,22.4252,22.7451,2461200.0],["2016-07-15",22.6712,22.8517,22.6138,22.8435,2497400.0],["2016-07-18",22.9665,22.9747,22.4744,22.9501,3964300.0],["2016-07-19",22.2283,22.54,21.5557,22.0232,6086800.0],["2016-07-20",21.4819,21.7526,21.3096,21.7034,5345500.0],["2016-07-21",21.7854,21.8674,21.1784,21.3999,4629200.0],["2016-07-22",21.3999,21.6869,21.3342,21.6295,3100200.0],["2016-07-25",21.6459,21.892,21.5393,21.6213,2796600.0],["2016-07-26",21.244,22.3021,21.244,22.2447,3759900.0],["2016-07-27",22.3923,22.5072,21.7936,21.933,2622800.0],["2016-07-28",21.9494,22.0807,21.7116,21.9576,2411400.0],["2016-07-29",21.9576,22.1545,21.7608,21.9986,2576200.0],["2016-08-01",22.2939,22.2939,21.4737,21.6787,2697800.0],["2016-08-02",21.7198,21.7444,21.3753,21.6377,2316300.0],["2016-08-03",21.5229,21.8346,21.326,21.8018,2140800.0],["2016-08-04",21.687,21.7526,21.3096,21.4573,1866600.0],["2016-08-05",21.5147,21.6952,21.4081,21.6787,2033600.0],["2016-08-08",21.687,21.8264,21.5311,21.7526,1831900.0],["2016-08-09",21.6295,21.7362,21.4245,21.4409,2513300.0],["2016-08-10",21.4983,21.6213,21.121,21.1538,2293500.0],["2016-08-11",21.244,21.2604,20.8339,21.0472,2699800.0],["2016-08-12",21.0062,21.121,20.7191,20.7437,2616600.0],["2016-08-15",20.9569,21.4163,20.9159,21.2358,2338000.0],["2016-08-16",21.3178,21.3999,20.9405,20.9569,1593800.0],["2016-08-17",20.9651,20.9651,20.6863,20.8257,2467500.0],["2016-08-18",20.9405,21.08,20.7027,21.08,1527100.0],["2016-08-19",20.7273,20.9897,20.1777,20.3336,3866800.0],["2016-08-22",20.432,20.6288,20.2597,20.5468,2289100.0],["2016-08-23",20.7683,21.2276,20.7273,20.7601,2192500.0],["2016-08-24",20.6863,20.6863,20.0219,20.2433,2231900.0],["2016-08-25",20.2023,20.4566,20.0137,20.1039,2877700.0],["2016-08-26",20.3336,20.7273,20.1203,20.2023,2107000.0],["2016-08-29",20.309,20.5222,20.2105,20.4156,1142000.0],["2016-08-30",21.326,21.326,20.1531,20.2679,1838300.0],["2016-08-31",20.1531,20.3008,19.9234,20.1941,2529200.0],["2016-09-01",20.2679,20.3418,19.8578,20.2679,2360500.0],["2016-09-02",20.514,20.7027,19.866,19.9481,2448700.0],["2016-09-06",20.0875,20.4812,19.8086,20.4812,3282600.0],["2016-09-07",20.391,20.6206,20.2351,20.4812,2004300.0],["2016-09-08",20.4976,20.596,20.2761,20.3582,2063600.0],["2016-09-09",20.1777,20.2515,19.6118,19.6856,2819900.0],["2016-09-12",19.4723,19.9399,19.3165,19.7922,3704900.0],["2016-09-13",19.5379,19.5379,18.8982,19.1524,2816500.0],["2016-09-14",19.0622,19.1114,18.6931,19.0622,3933200.0],["2016-09-15",19.0622,19.4395,18.9146,19.4067,3711900.0],["2016-09-16",19.3493,19.5297,19.2345,19.2673,4766600.0],["2016-09-19",19.4641,20.0465,19.3657,19.9316,3925500.0],["2016-09-20",19.6692,19.9317,19.1524,19.8578,5195900.0],["2016-09-21",19.9563,20.391,19.9317,20.3828,2980300.0],["2016-09-22",20.6125,20.8585,20.2598,20.2762,3252600.0],["2016-09-23",20.309,20.5878,20.1449,20.3746,2276100.0],["2016-09-26",20.3664,20.5386,20.1941,20.432,2242900.0],["2016-09-27",20.3746,20.8667,20.1777,20.8339,2863000.0],["2016-09-28",20.9411,21.1226,20.669,21.0896,2090800.0],["2016-09-29",21.0648,21.2875,20.4792,20.7019,3179500.0],["2016-09-30",20.8504,20.8834,20.3968,20.6112,3791400.0],["2016-10-03",20.6112,20.6112,20.0834,20.2483,2329000.0],["2016-10-04",20.1081,20.2648,19.6792,19.7122,3192400.0],["2016-10-05",19.8607,20.0916,19.5967,20.0669,3497900.0],["2016-10-06",19.8854,20.1246,19.8854,19.9844,2701500.0],["2016-10-07",20.0834,20.0834,19.671,19.9679,1871200.0],["2016-10-10",20.0504,20.4463,20.0504,20.1988,1945800.0],["2016-10-11",20.1493,20.2153,19.8029,19.9019,2437600.0],["2016-10-12",19.9514,20.1576,19.8029,20.0091,1970600.0],["2016-10-13",19.6792,19.7699,19.2503,19.5637,2358300.0],["2016-10-14",19.6792,19.8689,19.5225,19.572,2076700.0],["2016-10-17",19.539,19.9926,19.4235,19.704,2213600.0],["2016-10-18",19.9926,20.0751,19.3988,19.9844,4384100.0],["2016-10-19",20.4793,21.1061,20.3308,20.8174,6277400.0],["2016-10-20",19.7947,22.0711,19.7947,21.8979,8493500.0],["2016-10-21",21.8154,22.2113,21.4937,21.7329,4938400.0],["2016-10-24",22.1288,22.17,21.4195,21.469,3236200.0],["2016-10-25",21.6339,21.8484,21.4113,21.5927,4607600.0],["2016-10-26",21.9061,22.1948,21.7659,21.9226,2962000.0],["2016-10-27",21.9144,22.2195,21.6834,22.1535,6107400.0],["2016-10-28",22.0298,22.5247,21.8731,22.1288,7076300.0],["2016-10-31",22.2773,22.7556,22.1536,22.6484,4133700.0],["2016-11-01",22.8629,23.0443,21.9968,22.2773,3951900.0],["2016-11-02",22.0793,22.4917,21.8814,21.9886,2916800.0],["2016-11-03",21.9968,22.6814,21.9968,22.5577,3850400.0],["2016-11-04",22.4917,23.0196,22.4257,22.7226,2792900.0],["2016-11-07",23.0608,23.5392,22.9866,23.4567,3593700.0],["2016-11-08",23.366,23.5969,23.2917,23.5144,3121400.0],["2016-11-09",25.9393,26.4589,25.1558,25.8568,10407800.0],["2016-11-10",26.162,27.1682,25.8238,26.6816,7271300.0],["2016-11-11",26.5579,26.7063,25.7991,26.6238,5286300.0],["2016-11-14",26.6981,27.4321,26.0382,27.3496,6811500.0],["2016-11-15",26.9455,27.5146,26.2609,27.5064,6000800.0],["2016-11-16",27.2672,27.5641,27.1929,27.5064,3094800.0],["2016-11-17",27.5476,27.7126,27.2589,27.5311,3140700.0],["2016-11-18",27.4239,27.6548,27.2589,27.5229,5175500.0],["2016-11-21",27.7043,28.0507,27.7043,28.0012,3269800.0],["2016-11-22",28.3889,29.2631,28.1414,29.1064,6894300.0],["2016-11-23",28.7683,29.4776,28.7353,29.4776,4167300.0],["2016-11-25",29.6343,29.6673,29.2301,29.5106,1397000.0],["2016-11-28",29.5188,29.6178,29.0569,29.2631,4638500.0],["2016-11-29",28.2074,29.3621,27.9188,29.0569,4899600.0],["2016-11-30",29.4528,30.0467,29.1807,29.2631,2993500.0],["2016-12-01",29.5106,29.7992,29.2879,29.7003,2847800.0],["2016-12-02",29.6013,30.2776,29.3704,30.2529,3423300.0],["2016-12-05",30.6405,31.4571,30.5168,31.4488,3989400.0],["2016-12-06",31.0942,32.0756,31.0777,32.0509,5325000.0],["2016-12-07",32.3313,32.6035,32.0014,32.1911,3571000.0],["2016-12-08",32.5128,33.1313,31.9519,31.9767,4863900.0],["2016-12-09",31.8612,31.8694,30.4508,30.6075,5724400.0],["2016-12-12",30.6818,30.8385,30.2446,30.5003,4006000.0],["2016-12-13",30.5663,30.888,29.8487,30.0467,3924700.0],["2016-12-14",29.9642,31.1354,29.8817,30.4096,4404600.0],["2016-12-15",29.9807,30.8385,29.4281,30.822,4619900.0],["2016-12-16",30.789,31.2839,30.2034,30.2529,5873400.0],["2016-12-19",29.8982,30.5415,29.8982,30.3024,2045300.0],["2016-12-20",30.4508,31.1189,30.1621,30.9952,3030100.0],["2016-12-21",30.8962,31.0364,30.4261,30.7395,1819900.0],["2016-12-22",30.6488,30.9045,30.3683,30.4343,1858900.0],["2016-12-23",30.3683,30.5415,30.1869,30.492,1051600.0],["2016-12-27",30.6405,30.756,30.5086,30.5745,1317800.0],["2016-12-28",30.8477,31.0216,30.0944,30.144,1009000.0],["2016-12-29",30.2268,30.351,29.8046,30.0198,1444300.0],["2016-12-30",30.053,30.1523,29.4155,29.4569,1601400.0],["2017-01-03",29.7549,30.202,29.2996,29.9784,2551000.0],["2017-01-04",30.1026,31.3362,30.0364,31.2783,3852700.0],["2017-01-05",31.3528,31.8495,31.0961,31.4521,3516600.0],["2017-01-06",31.4107,31.6011,30.4421,30.4421,2743600.0],["2017-01-09",30.4421,30.7236,29.8294,29.8874,2120200.0],["2017-01-10",30.5083,30.8643,30.1192,30.7401,3380900.0],["2017-01-11",30.7815,31.1292,30.0778,30.6904,2950100.0],["2017-01-12",29.9536,30.3013,29.3989,29.5893,3586100.0],["2017-01-13",29.6142,30.0695,29.4569,29.6639,2467100.0],["2017-01-17",29.6225,29.8129,29.283,29.4817,2727100.0],["2017-01-18",29.4983,30.9223,29.1671,30.856,5721600.0],["2017-01-19",30.8395,30.8643,29.3989,29.6307,2648800.0],["2017-01-20",29.7715,30.0364,29.5231,29.639,2457800.0],["2017-01-23",29.7301,29.8874,28.8691,29.3906,5410800.0],["2017-01-24",30.0612,30.5249,29.6804,30.0116,4775100.0],["2017-01-25",29.432,29.7963,27.5941,28.0329,11423300.0],["2017-01-26",28.0991,29.5893,28.0577,29.5314,9597400.0],["2017-01-27",29.5728,30.2434,29.4983,29.995,5447900.0],["2017-01-30",29.8294,29.846,28.4303,29.1091,4855500.0],["2017-01-31",29.1671,29.2251,27.6189,27.9915,6307700.0],["2017-02-01",28.3392,28.6952,27.1636,27.71,5118200.0],["2017-02-02",27.7679,28.2895,27.5278,28.2316,4645500.0],["2017-02-03",28.1405,28.1571,27.6106,28.0411,3255900.0],["2017-02-06",28.2564,28.364,27.9253,28.0908,2741900.0],["2017-02-07",28.422,28.6207,27.8093,27.8673,3343800.0],["2017-02-08",27.9915,28.5876,27.6603,28.571,3441000.0],["2017-02-09",29.4817,30.2185,28.7118,30.202,6230400.0],["2017-02-10",30.5083,30.6573,30.202,30.2765,5956700.0],["2017-02-13",31.1541,31.6674,30.8974,31.2203,3732100.0],["2017-02-14",31.2203,31.3279,30.7236,31.3031,3640800.0],["2017-02-15",31.3528,31.6591,31.005,31.0713,3395400.0],["2017-02-16",31.0713,31.2534,30.5249,30.9471,2027700.0],["2017-02-17",30.8891,31.0464,30.4917,30.765,1994700.0],["2017-02-21",31.3859,31.4604,30.9554,31.121,2516400.0],["2017-02-22",30.9057,31.0133,30.5994,30.9388,2158500.0],["2017-02-23",31.0961,31.2451,29.1092,29.4072,4115000.0],["2017-02-24",28.9684,29.6721,28.8359,29.4651,2012900.0],["2017-02-27",29.5314,30.5083,29.0098,30.3841,3342400.0],["2017-02-28",30.409,30.9637,30.1606,30.3013,3738900.0],["2017-03-01",30.9305,31.568,30.8395,31.1706,4298500.0],["2017-03-02",30.914,31.0051,29.9371,29.9536,2506800.0],["2017-03-03",30.0364,30.3096,29.6473,29.9371,2180600.0],["2017-03-06",29.6142,29.7218,29.2747,29.5231,3009600.0],["2017-03-07",29.4238,29.7301,28.1571,28.2316,4943800.0],["2017-03-08",28.3226,28.7118,28.1736,28.5627,3938600.0],["2017-03-09",28.4054,28.9932,28.1239,28.1902,2648800.0],["2017-03-10",28.422,28.7118,28.066,28.1322,2106100.0],["2017-03-13",28.4882,28.7945,28.1239,28.4799,2221200.0],["2017-03-14",28.0411,28.7614,27.859,28.6869,2887800.0],["2017-03-15",28.9104,29.5562,28.5462,29.5148,2650800.0],["2017-03-16",30.7732,30.7732,29.1423,29.3327,3537200.0],["2017-03-17",29.9039,30.8809,29.8211,30.0861,4930100.0],["2017-03-20",30.1192,30.2931,29.6804,30.144,1683800.0],["2017-03-21",30.0861,30.202,28.066,28.1074,6053400.0],["2017-03-22",28.4137,29.0015,28.1322,28.8111,2540800.0],["2017-03-23",28.7366,29.0678,28.1736,28.571,2650400.0],["2017-03-24",28.6538,28.8111,27.8756,28.0577,2601600.0],["2017-03-27",27.2546,28.0825,26.9483,27.9252,3501900.0],["2017-03-28",27.9418,28.8111,27.9418,28.7118,2327100.0],["2017-03-29",28.6494,28.8739,28.3833,28.5579,1740400.0],["2017-03-30",28.5246,29.0486,28.5246,28.7325,1548900.0],["2017-03-31",28.8074,29.1484,28.35,28.9072,2201000.0],["2017-04-03",28.9488,29.3646,28.6743,29.1317,2160200.0],["2017-04-04",28.9654,29.5558,28.9238,29.3646,1837700.0],["2017-04-05",29.5974,30.0049,28.3084,28.3583,3161900.0],["2017-04-06",28.3833,28.9321,28.1587,28.6826,1790900.0],["2017-04-07",28.3417,29.5475,28.2835,29.3064,3902800.0],["2017-04-10",29.0818,29.3064,28.5579,28.8989,1955800.0],["2017-04-11",28.8157,29.3812,28.4082,29.2565,2282700.0],["2017-04-12",28.5662,28.8323,27.9508,28.1421,2800600.0],["2017-04-13",28.192,28.2419,27.3687,27.3687,3145700.0],["2017-04-17",27.3687,27.6431,26.8947,27.2273,3199500.0],["2017-04-18",26.878,27.6265,26.7367,27.1691,2362100.0],["2017-04-19",27.4352,27.851,27.0942,27.194,3368900.0],["2017-04-20",27.8427,29.1983,27.5184,29.0319,6564300.0],["2017-04-21",29.3147,29.4893,28.9737,29.4145,4053200.0],["2017-04-24",30.2128,30.6869,29.7055,30.4457,4405900.0],["2017-04-25",30.7284,30.928,29.9966,30.2211,3354400.0],["2017-04-26",29.2731,30.6785,29.2066,30.4291,3778100.0],["2017-04-27",30.3376,30.4374,29.9051,30.1713,2610500.0],["2017-04-28",30.3043,30.4706,30.0132,30.0548,1812300.0],["2017-05-01",30.2461,31.2025,30.0049,30.6037,3532400.0],["2017-05-02",30.5205,31.1276,30.2711,30.7534,3249800.0],["2017-05-03",30.5455,30.6536,29.5475,29.6723,2929500.0],["2017-05-04",29.5226,30.113,29.2149,29.8303,2349800.0],["2017-05-05",30.0216,30.1047,29.3147,29.7887,1989500.0],["2017-05-08",29.6141,29.7887,29.3313,29.6723,1474100.0],["2017-05-09",29.7471,29.8053,29.0319,29.1317,1880300.0],["2017-05-10",29.2398,29.298,28.5995,28.7076,3840000.0],["2017-05-11",28.7492,28.7741,28.0423,28.375,3468800.0],["2017-05-12",28.0673,28.4165,28.0423,28.3916,1771500.0],["2017-05-15",28.7325,28.8074,28.3666,28.7325,3948100.0],["2017-05-16",28.8989,29.4893,28.4581,29.1816,2442200.0],["2017-05-17",28.2835,28.824,27.8261,28.1837,3174900.0],["2017-05-18",27.9425,28.3583,27.7263,28.1587,2690300.0],["2017-05-19",28.3417,28.7741,28.2253,28.4581,2509000.0],["2017-05-22",28.6244,28.7492,27.9841,28.2502,2712300.0],["2017-05-23",28.1172,29.5475,28.034,29.3396,3809500.0],["2017-05-24",29.822,30.5787,28.9155,29.0985,3323300.0],["2017-05-25",29.2731,29.4394,28.2918,28.6411,2905500.0],["2017-05-26",28.691,28.6993,27.9591,28.034,3611200.0],["2017-05-30",27.8427,28.5579,27.7512,28.508,3638800.0],["2017-05-31",28.4332,28.6494,27.3853,28.2668,15925000.0],["2017-06-01",28.5413,28.7159,27.9924,28.5496,2933600.0],["2017-06-02",28.4664,28.6993,28.2752,28.5745,2530000.0],["2017-06-05",28.5496,28.9654,28.4997,28.6743,1815100.0],["2017-06-06",28.5413,28.666,28.2336,28.4332,2284700.0],["2017-06-07",28.4248,28.8074,27.851,28.2253,2562400.0],["2017-06-08",28.2086,29.9384,27.9508,29.6972,3572800.0],["2017-06-09",30.2627,30.3459,29.4311,29.9633,2563400.0],["2017-06-12",29.8469,30.3625,29.5891,29.8802,2417600.0],["2017-06-13",29.8635,30.3792,29.5392,29.6806,2730600.0],["2017-06-14",29.664,29.8053,28.4248,28.7991,3950600.0],["2017-06-15",28.2502,28.7492,27.2024,27.3188,4557800.0],["2017-06-16",27.3354,27.7928,26.8697,27.5932,5442800.0],["2017-06-19",27.9675,28.6743,27.2772,27.3271,5886500.0],["2017-06-20",27.0693,27.6431,26.8198,27.3687,3274100.0],["2017-06-21",27.4685,28.0506,27.2689,27.6514,2882300.0],["2017-06-22",27.7762,28.0589,27.4518,27.8677,1905100.0],["2017-06-23",28.1088,28.4581,27.535,27.8011,4252400.0],["2017-06-26",27.8926,28.2502,27.4269,27.851,1588400.0],["2017-06-27",28.0257,28.4165,27.6015,27.6099,2405200.0],["2017-06-28",27.9984,29.2433,27.9984,29.1932,3205900.0],["2017-06-29",29.4104,29.7363,29.2349,29.5441,2832200.0],["2017-06-30",29.753,30.4882,29.5441,29.9201,4126700.0],["2017-07-03",30.2292,30.4799,29.8282,30.3211,1325600.0],["2017-07-05",30.2459,30.672,29.7864,30.4799,3485100.0],["2017-07-06",30.4214,31.2318,30.1122,30.7974,4093900.0],["2017-07-07",30.647,30.7807,29.5859,30.012,4157100.0],["2017-07-10",29.8282,30.7305,29.636,30.3713,2887500.0],["2017-07-11",30.3629,30.5634,29.9201,30.0955,2365000.0],["2017-07-12",30.2794,30.4465,29.8867,30.0705,2973600.0],["2017-07-13",30.1457,30.8726,29.8449,30.7472,3022600.0],["2017-07-14",30.9227,30.9561,30.3462,30.5467,1844600.0],["2017-07-17",30.5467,30.8809,30.2459,30.6553,1719000.0],["2017-07-18",30.5885,30.6888,29.8449,30.4966,2243400.0],["2017-07-19",30.6303,31.3572,30.0287,31.3238,3208400.0],["2017-07-20",30.3796,31.5828,30.2209,31.4909,4523100.0],["2017-07-21",31.4407,31.8167,31.2987,31.3405,2629600.0],["2017-07-24",31.3405,31.5661,30.8642,31.3488,2209300.0],["2017-07-25",31.8501,32.3347,31.7164,31.8251,2926400.0],["2017-07-26",31.8501,31.9086,29.9535,30.3629,4310700.0],["2017-07-27",30.4799,30.789,30.1373,30.5133,2072400.0],["2017-07-28",30.3211,30.4882,29.1263,29.3686,3337300.0],["2017-07-31",29.7028,29.8115,29.1765,29.5859,2346600.0],["2017-08-01",29.6861,29.6945,29.0428,29.1263,2409700.0],["2017-08-02",28.9425,29.3603,28.625,29.0846,2250400.0],["2017-08-03",29.0595,29.4021,28.9091,29.1681,1257100.0],["2017-08-04",29.3185,29.5524,29.1848,29.4689,1422300.0],["2017-08-07",29.6527,30.1958,29.3853,29.9451,1939600.0],["2017-08-08",29.9368,30.3545,29.4188,30.0955,3050300.0],["2017-08-09",29.9869,30.0788,29.6444,29.6694,1666900.0],["2017-08-10",29.4271,29.9368,29.4104,29.636,2004200.0],["2017-08-11",29.4605,29.6778,28.8172,28.859,2276800.0],["2017-08-14",28.9091,29.6694,28.7587,29.6026,3516500.0],["2017-08-15",29.494,30.0203,29.377,29.6694,1332600.0],["2017-08-16",29.87,30.4214,29.87,30.1791,2031600.0],["2017-08-17",29.9284,30.1122,28.8088,28.8673,2391000.0],["2017-08-18",28.9676,28.9676,28.5498,28.6501,2381300.0],["2017-08-21",28.7002,28.742,28.1571,28.1822,3282400.0],["2017-08-22",28.1738,28.5498,28.0151,28.366,5426400.0],["2017-08-23",28.224,28.9509,28.0318,28.7587,3085300.0],["2017-08-24",28.7503,28.9425,28.4913,28.508,2296400.0],["2017-08-25",28.6751,29.0846,28.625,28.9509,1851700.0],["2017-08-28",28.9509,29.0094,28.6417,28.8088,1292800.0],["2017-08-29",28.5582,29.1681,28.2407,28.8339,2927700.0],["2017-08-30",28.7838,29.2433,28.5582,29.1013,1260000.0],["2017-08-31",29.2099,29.4689,28.6501,28.7838,2614200.0],["2017-09-01",28.9258,29.3269,28.9258,29.0511,1493100.0],["2017-09-05",29.2767,29.6945,28.2156,28.5665,4183600.0],["2017-09-06",28.6167,29.1347,28.3744,28.5415,2704500.0],["2017-09-07",28.5415,28.7503,27.8396,28.4078,3206400.0],["2017-09-08",28.3159,28.7086,27.7728,28.5832,3624100.0],["2017-09-11",28.7336,28.8757,27.8396,27.9065,2580500.0],["2017-09-12",27.5054,27.8396,26.9038,27.7895,3637200.0],["2017-09-13",27.6809,28.3159,27.589,28.2741,3514400.0],["2017-09-14",28.0986,28.7587,27.7644,27.8981,4713800.0],["2017-09-15",27.873,28.3744,27.6475,27.8563,4430100.0],["2017-09-18",27.9148,28.3744,27.873,28.2407,2611200.0],["2017-09-19",28.2407,28.3911,27.7394,28.2657,2122200.0],["2017-09-20",28.366,28.7253,28.2156,28.4746,3491000.0],["2017-09-21",28.3576,28.5582,27.6475,27.848,1911800.0],["2017-09-22",27.5806,27.8062,27.2882,27.7644,1425900.0],["2017-09-25",27.6558,27.7394,27.0375,27.6892,2812800.0],["2017-09-26",27.7227,28.1237,27.6642,27.7644,1863700.0],["2017-09-27",27.9232,28.4997,27.589,28.4913,2369200.0],["2017-09-28",28.3612,29.1418,28.2689,29.0243,4125700.0],["2017-09-29",29.1334,29.1922,28.8229,28.932,2120200.0],["2017-10-02",28.378,29.402,28.1766,29.2174,1901700.0],["2017-10-03",29.3433,29.4692,28.6718,29.2593,5964600.0],["2017-10-04",29.4524,30.0063,29.3936,29.914,2564600.0],["2017-10-05",30.0735,30.426,29.7545,30.1406,2923200.0],["2017-10-06",30.0483,30.4344,29.721,30.3589,4131900.0],["2017-10-09",30.2581,30.3505,29.7126,29.8049,2671600.0],["2017-10-10",30.1742,30.5099,29.8721,29.9056,2057000.0],["2017-10-11",29.914,30.6023,29.914,30.1994,3000800.0],["2017-10-12",30.1742,30.5855,30.0567,30.4176,2305000.0],["2017-10-13",31.0555,31.173,30.6358,30.9884,2783100.0],["2017-10-16",31.1143,31.1898,30.2665,30.3589,2584100.0],["2017-10-17",30.4764,30.7869,30.2749,30.3589,1911900.0],["2017-10-18",30.3505,30.7282,30.3505,30.5855,3342100.0],["2017-10-19",30.4344,31.8277,29.7797,31.7102,4709800.0],["2017-10-20",32.0963,32.7342,31.8361,32.6503,4085800.0],["2017-10-23",32.7006,33.0112,32.2474,32.5915,2628700.0],["2017-10-24",32.9272,33.3637,32.6838,33.1958,2373200.0],["2017-10-25",33.0699,33.0699,32.3901,32.5076,2799800.0],["2017-10-26",32.7258,32.8601,32.3565,32.6419,1696900.0],["2017-10-27",32.5243,32.6754,32.197,32.4572,2189100.0],["2017-10-30",32.2977,32.3565,31.5675,31.6766,2356700.0],["2017-10-31",31.5171,31.5843,31.1227,31.2318,2826100.0],["2017-11-01",32.004,32.6251,31.5675,31.878,3819300.0],["2017-11-02",31.8948,32.2558,31.4416,31.4752,2261300.0],["2017-11-03",31.4752,31.6095,31.1143,31.4836,2284100.0],["2017-11-06",31.6598,31.9788,31.4416,31.5675,2083300.0],["2017-11-07",31.6514,31.6514,31.1898,31.3829,1141400.0],["2017-11-08",31.2569,31.7857,31.0555,31.7018,1982000.0],["2017-11-09",31.2821,31.492,30.8625,31.215,2461100.0],["2017-11-10",31.3073,31.6514,31.0387,31.2486,3209800.0],["2017-11-13",30.9548,31.5675,30.9464,31.3493,1439600.0],["2017-11-14",31.1395,31.257,30.4344,30.6778,2477000.0],["2017-11-15",30.4176,31.1814,30.0483,31.0723,2661100.0],["2017-11-16",31.1898,31.2569,30.8037,31.0135,1374800.0],["2017-11-17",30.98,31.1059,30.7198,30.9296,1116200.0],["2017-11-20",30.9968,31.3912,30.5855,31.3325,1386000.0],["2017-11-21",31.643,31.7689,31.4332,31.4752,858500.0],["2017-11-22",31.5675,31.8948,31.45,31.6598,1193800.0],["2017-11-24",31.7522,31.8865,31.4584,31.4668,741700.0],["2017-11-27",31.5172,31.5255,30.7785,31.3577,2366400.0],["2017-11-28",31.3744,31.4164,30.6862,31.1898,3865100.0],["2017-11-29",31.2318,32.4236,31.2318,31.7857,3032400.0],["2017-11-30",31.8277,32.6083,31.685,32.3145,2858200.0],["2017-12-01",32.4068,32.8013,31.4332,32.1634,3084000.0],["2017-12-04",32.4152,33.9177,32.4152,33.3973,5236900.0],["2017-12-05",32.3397,32.9272,32.1466,32.5076,2505000.0],["2017-12-06",32.6167,33.7246,32.6167,32.9104,2135300.0],["2017-12-07",33.0112,33.4392,32.8685,33.3553,2434200.0],["2017-12-08",33.5483,34.4968,33.4224,34.1611,3470400.0],["2017-12-11",34.4884,34.4884,33.6407,34.1611,2507500.0],["2017-12-12",34.0855,34.3709,33.8337,34.1107,2117600.0],["2017-12-13",34.0603,34.6395,33.7498,34.5639,2507900.0],["2017-12-14",34.1611,34.9668,33.4308,33.4392,2553400.0],["2017-12-15",33.5819,33.926,33.1455,33.4476,5505900.0],["2017-12-18",33.2042,34.4129,33.1622,34.3121,2743700.0],["2017-12-19",34.4045,35.1011,34.1695,34.7486,3002100.0],["2017-12-20",35.2522,36.5616,35.1683,36.3517,4019800.0],["2017-12-21",36.5532,36.6791,36.2762,36.4776,2227800.0],["2017-12-22",36.6371,36.6371,35.9153,36.3098,1276200.0],["2017-12-26",36.4944,36.7966,36.2426,36.6623,943700.0],["2017-12-27",36.6623,36.6623,36.2006,36.251,1028900.0],["2017-12-28",36.4827,36.9544,36.2131,36.9123,1359500.0],["2017-12-29",36.9291,36.9712,36.3142,36.331,1800200.0],["2018-01-02",36.4911,37.8389,36.4911,37.7883,2868500.0],["2018-01-03",37.7799,38.6223,37.4598,38.4201,4304900.0],["2018-01-04",38.5801,39.0182,38.3274,38.7065,1959500.0],["2018-01-05",38.8665,38.875,38.26,38.4117,2236400.0],["2018-01-08",38.6475,38.8497,38.4285,38.7233,1926400.0],["2018-01-09",38.6728,38.9002,37.9484,37.9989,3128200.0],["2018-01-10",37.4598,38.8413,37.3671,38.7907,1709500.0],["2018-01-11",39.0266,39.7426,38.816,39.6921,1838400.0],["2018-01-12",39.9026,39.9195,39.2961,39.5994,1887200.0],["2018-01-16",39.7594,40.307,38.7992,39.1529,1679200.0],["2018-01-17",39.1951,39.6499,38.8918,39.4057,1464400.0],["2018-01-18",39.1277,39.3383,38.538,38.9676,1673600.0],["2018-01-19",38.976,39.1698,38.3864,39.1024,2122200.0],["2018-01-22",39.0013,39.3383,38.4791,39.2288,2533700.0],["2018-01-23",39.8942,40.1301,38.4117,39.0519,4104900.0],["2018-01-24",39.4646,39.6499,38.875,39.5573,3296400.0],["2018-01-25",39.7931,39.9279,38.8497,39.0434,3512100.0],["2018-01-26",39.1361,40.5513,38.8076,40.0037,3410800.0],["2018-01-29",39.9616,40.6692,39.7258,39.8605,2056200.0],["2018-01-30",39.4141,40.0458,38.6728,39.4057,2293000.0],["2018-01-31",39.4393,39.8858,37.9989,38.2432,2848900.0],["2018-02-01",38.0242,38.8328,37.9905,38.378,2015700.0],["2018-02-02",37.8726,37.9147,36.8112,37.1903,2213300.0],["2018-02-05",36.6933,38.3106,36.1289,36.4153,3043800.0],["2018-02-06",35.6824,37.5525,34.6463,37.3082,2292100.0],["2018-02-07",37.0218,37.7967,36.8533,37.3671,3056800.0],["2018-02-08",37.1987,37.3334,36.0109,36.0362,2755600.0],["2018-02-09",36.5164,36.946,35.3202,36.7017,2681300.0],["2018-02-12",36.887,37.9736,36.8112,37.6704,1406000.0],["2018-02-13",37.3166,38.3359,37.0976,37.7883,2869100.0],["2018-02-14",37.325,39.4899,37.2155,39.4141,2773100.0],["2018-02-15",39.6584,39.869,38.6812,39.7089,2306400.0],["2018-02-16",39.7089,41.8401,39.2203,41.6126,6323600.0],["2018-02-20",41.1072,42.7077,40.8629,41.1578,3803600.0],["2018-02-21",41.2167,41.6211,40.5091,40.5513,2541300.0],["2018-02-22",41.0482,41.0735,40.3238,40.4333,1657100.0],["2018-02-23",41.5621,41.5621,39.7847,39.9869,2299400.0],["2018-02-26",40.7282,41.2673,39.7258,40.4502,3547100.0],["2018-02-27",40.3407,40.6945,39.8942,40.0206,2815000.0],["2018-02-28",40.1469,40.4923,38.9423,38.9592,2988900.0],["2018-03-01",40.1638,40.9303,39.2625,40.5176,4357300.0],["2018-03-02",40.3407,40.8714,39.6836,40.7113,3318500.0],["2018-03-05",40.4839,40.9977,39.8184,39.8521,2616200.0],["2018-03-06",39.9953,40.2312,39.0013,39.5657,5227000.0],["2018-03-07",39.6584,40.526,39.4983,39.8689,2994200.0],["2018-03-08",40.0121,40.0121,38.3443,38.7486,2804200.0],["2018-03-09",39.4394,39.7679,38.2095,39.035,2434900.0],["2018-03-12",39.1951,39.9027,39.0182,39.5741,2421700.0],["2018-03-13",39.1951,39.9026,39.0182,39.7931,5238100.0],["2018-03-14",40.1722,40.4755,39.4899,39.6499,2575600.0],["2018-03-15",39.6752,40.029,38.7992,39.1108,2889500.0],["2018-03-16",39.2877,39.7089,38.3443,39.5489,3159200.0],["2018-03-19",39.1951,39.4057,38.0579,38.4875,2382100.0],["2018-03-20",38.757,38.9761,38.0747,38.2685,2056800.0],["2018-03-21",38.4285,39.313,38.1674,39.0855,1467800.0],["2018-03-22",38.6896,38.7149,36.1204,36.1541,2911000.0],["2018-03-23",36.2215,36.828,35.5561,35.6572,2783600.0],["2018-03-26",36.2973,36.828,35.8172,36.6764,2126700.0],["2018-03-27",37.1229,37.4261,35.9772,36.2468,2588700.0],["2018-03-28",36.3805,36.4228,35.6275,36.1267,1632600.0],["2018-03-29",36.4989,37.658,36.2197,37.4127,2305000.0],["2018-04-02",37.2773,37.4296,36.0759,36.2451,2028100.0],["2018-04-03",36.6512,37.455,36.6512,37.2773,2059300.0],["2018-04-04",36.5328,37.6834,36.262,37.5988,2272600.0],["2018-04-05",37.8272,38.8171,37.8272,38.5295,2034100.0],["2018-04-06",37.8695,38.1995,36.3297,36.7866,2517300.0],["2018-04-09",37.015,37.5227,36.8373,36.9558,2160700.0],["2018-04-10",37.8611,38.3349,37.3957,38.1995,2113700.0],["2018-04-11",38.0726,38.3433,37.0489,37.1927,2569500.0],["2018-04-12",37.5565,38.2841,37.3619,38.1487,1741100.0],["2018-04-13",38.191,38.6648,37.4381,37.7173,2185600.0],["2018-04-16",37.988,38.191,37.6326,38.0726,1429700.0],["2018-04-17",38.5718,39.3671,38.3518,39.2063,2051200.0],["2018-04-18",39.6547,40.8054,39.6378,40.0185,3693200.0],["2018-04-19",38.9187,40.2639,38.4449,39.8916,3937700.0],["2018-04-20",40.0524,40.0524,38.7325,39.494,2167500.0],["2018-04-23",39.2655,39.6209,38.5464,38.6902,2042200.0],["2018-04-24",39.0794,39.7985,38.1234,38.6987,2569500.0],["2018-04-25",38.6056,39.7055,38.3179,39.2148,1813100.0],["2018-04-26",39.3755,39.9085,38.7241,39.8409,1796300.0],["2018-04-27",39.6717,39.697,38.0726,38.5549,3000700.0],["2018-04-30",38.5718,38.9017,37.6157,37.9118,2136200.0],["2018-05-01",37.7511,37.7511,36.5412,37.3281,3009300.0],["2018-05-02",37.5311,38.318,37.5311,37.8188,2099300.0],["2018-05-03",37.7257,38.4195,37.5734,37.8357,1693400.0],["2018-05-04",37.658,39.3586,37.2265,39.0709,1722800.0],["2018-05-07",39.1048,39.3755,38.8763,39.2571,1120900.0],["2018-05-08",39.2402,39.6547,39.0371,39.3417,1260000.0],["2018-05-09",39.5532,39.8832,39.3671,39.697,1468400.0],["2018-05-10",39.7224,40.9069,39.6293,40.4246,2259800.0],["2018-05-11",40.67,41.313,40.4246,40.8054,2104800.0],["2018-05-14",41.0338,41.2284,40.7292,41.0846,1158100.0],["2018-05-15",40.78,41.8968,40.4416,41.8375,2732200.0],["2018-05-16",41.6514,43.7412,41.6514,43.0982,3190600.0],["2018-05-17",43.3181,44.0796,43.1574,43.4704,2329900.0],["2018-05-18",43.2843,43.5297,42.8359,43.0305,2257400.0],["2018-05-21",43.1489,43.1489,42.3283,42.6921,1826700.0],["2018-05-22",42.9459,43.4451,42.599,42.6582,1316800.0],["2018-05-23",42.4213,42.7936,41.8545,42.1083,1715000.0],["2018-05-24",42.3283,42.5652,41.8629,42.1252,1926900.0],["2018-05-25",42.0322,42.176,41.4991,41.8291,1596400.0],["2018-05-29",41.3976,41.9645,40.9915,41.1692,1495400.0],["2018-05-30",41.6091,42.5313,41.6091,42.2098,1677200.0],["2018-05-31",43.1489,43.7327,41.626,41.8206,2456100.0],["2018-06-01",42.4129,42.929,42.1675,42.2775,2002600.0],["2018-06-04",42.6075,42.9797,41.8798,42.1337,2056300.0],["2018-06-05",41.9475,42.5905,41.6599,42.4129,1937300.0],["2018-06-06",42.489,42.9543,42.0152,42.9459,1794600.0],["2018-06-07",42.9374,43.2166,42.3536,42.5313,2261500.0],["2018-06-08",42.5398,42.9797,42.2098,42.929,1175700.0],["2018-06-11",43.0643,43.4197,42.4044,42.4467,1632500.0],["2018-06-12",42.5398,42.8697,41.8545,42.1167,2021500.0],["2018-06-13",42.1844,42.2267,41.5584,41.6091,2136000.0],["2018-06-14",41.6091,41.736,40.7969,41.4653,2863600.0],["2018-06-15",41.8376,41.956,39.1133,39.5617,7536000.0],["2018-06-18",39.274,40.5092,39.2486,40.1708,3042200.0],["2018-06-19",39.5616,39.5786,38.3518,39.3248,3031700.0],["2018-06-20",39.5109,39.8239,38.9356,39.7224,1412600.0],["2018-06-21",39.7393,39.7393,39.0033,39.3501,1605700.0],["2018-06-22",39.6886,40.6361,39.6886,40.5262,3335800.0],["2018-06-25",40.3231,40.5261,38.521,39.3586,3073800.0],["2018-06-26",39.4686,39.8747,38.8171,39.6801,2793100.0],["2018-06-27",39.8747,39.8916,38.6564,38.6987,1205600.0],["2018-06-28",38.697,39.1387,38.0258,38.9858,1382300.0],["2018-06-29",39.2407,39.691,39.0028,39.0368,1494700.0],["2018-07-02",39.0113,39.4276,38.6375,39.2152,1398800.0],["2018-07-03",39.4191,39.64,38.3062,38.4166,951900.0],["2018-07-05",39.0623,39.7164,38.7904,39.6655,1762600.0],["2018-07-06",39.3426,39.7419,38.7819,39.4106,1376700.0],["2018-07-09",39.487,39.8269,39.2917,39.7674,981100.0],["2018-07-10",39.9798,40.5235,39.7334,40.2771,1489000.0],["2018-07-11",39.7504,39.9373,39.2662,39.7079,1440100.0],["2018-07-12",40.1072,40.1837,39.4956,39.7589,1096100.0],["2018-07-13",39.7419,40.3111,39.6655,40.1582,1036900.0],["2018-07-16",40.0138,40.4725,39.6909,39.8014,1246800.0],["2018-07-17",39.7419,40.2432,39.5465,39.7589,1341700.0],["2018-07-18",40.0223,40.7784,39.9883,40.7019,1064100.0],["2018-07-19",40.549,40.549,39.606,39.64,1764800.0],["2018-07-20",39.538,40.0478,39.3596,39.8948,1337500.0],["2018-07-23",40.1752,40.8039,39.9798,40.6,2027500.0],["2018-07-24",41.6789,42.2226,40.0987,41.7299,3112800.0],["2018-07-25",41.7639,42.1716,41.5854,42.1377,2201200.0],["2018-07-26",41.7808,42.0952,39.9713,41.1437,2917800.0],["2018-07-27",41.3986,41.5005,40.6934,40.7699,1209400.0],["2018-07-30",40.9908,41.3221,40.3026,40.4046,1711500.0],["2018-07-31",40.481,40.7614,39.572,40.0053,2402600.0],["2018-08-01",40.1072,40.4725,38.8584,38.9264,1616500.0],["2018-08-02",38.3911,38.629,37.788,37.9069,2318200.0],["2018-08-03",38.0089,38.0513,37.1763,37.5841,2211700.0],["2018-08-06",37.4906,37.9069,37.3207,37.6945,1519200.0],["2018-08-07",38.0683,38.7649,37.9579,38.3232,1928700.0],["2018-08-08",38.2467,38.4166,37.7455,38.1533,1302000.0],["2018-08-09",38.1193,38.1193,37.4566,37.635,1236400.0],["2018-08-10",37.0828,37.8219,36.5731,37.0488,2817100.0],["2018-08-13",37.1848,37.4736,36.8959,37.1083,1789300.0],["2018-08-14",37.2952,37.3887,36.8704,37.0404,2446600.0],["2018-08-15",36.5306,36.6326,35.5112,36.1398,2521300.0],["2018-08-16",36.4966,37.2018,36.3267,36.8619,1229300.0],["2018-08-17",36.76,37.2867,35.885,37.1508,1564100.0],["2018-08-20",37.3547,38.2722,37.3547,38.1193,3067700.0],["2018-08-21",38.1108,38.6885,38.1108,38.3147,2075200.0],["2018-08-22",38.3657,38.7055,37.9324,38.4761,1443300.0],["2018-08-23",38.3911,38.4761,37.3887,37.4396,1773000.0],["2018-08-24",37.7795,38.0598,37.686,38.0173,850900.0],["2018-08-27",38.8159,39.1727,38.2552,38.9943,1764800.0],["2018-08-28",39.1727,39.4021,38.629,38.9009,1391300.0],["2018-08-29",38.9688,39.5295,38.5441,39.3341,1117900.0],["2018-08-30",39.0028,39.1218,38.3402,38.7649,1082600.0],["2018-08-31",38.612,39.1133,38.3487,38.8499,1669000.0],["2018-09-04",38.5271,39.3341,38.1023,38.697,2070600.0],["2018-09-05",38.6205,39.8099,38.5611,39.7589,2174500.0],["2018-09-06",39.7674,40.43,39.6994,40.2347,2196000.0],["2018-09-07",40.1412,40.3536,39.3341,39.6825,1916300.0],["2018-09-10",39.8184,39.9458,39.1812,39.2407,1143000.0],["2018-09-11",38.7819,39.4531,38.2382,39.2407,1540000.0],["2018-09-12",39.2407,40.2347,39.2407,39.9883,1110300.0],["2018-09-13",40.3451,40.5405,39.8184,39.9713,1231200.0],["2018-09-14",39.5295,39.9713,39.2152,39.7759,1632400.0],["2018-09-17",39.8948,40.515,39.8948,40.1072,1333000.0],["2018-09-18",40.1582,40.6679,39.7929,39.8524,1650200.0],["2018-09-19",40.1242,40.8294,40.0393,40.0987,1952100.0],["2018-09-20",40.5575,40.9228,39.0028,39.3766,3518500.0],["2018-09-21",39.4021,39.521,38.3656,38.7394,7007100.0],["2018-09-24",38.8499,39.7504,38.561,38.612,2402600.0],["2018-09-25",38.9179,39.3936,38.663,39.0793,1896400.0],["2018-09-26",39.0113,39.1642,38.6545,38.7225,2422300.0],["2018-09-27",38.9511,39.1046,38.516,38.8402,1783500.0],["2018-09-28",38.8402,39.1302,38.5501,38.5501,3001000.0],["2018-10-01",38.8317,39.352,38.4904,38.9767,1812000.0],["2018-10-02",38.7719,39.3862,38.5501,39.2497,2558400.0],["2018-10-03",39.4629,39.5226,39.1217,39.3947,2573700.0],["2018-10-04",39.5141,39.7188,38.6013,39.0279,2112100.0],["2018-10-05",38.7719,39.2582,38.243,38.7378,2652600.0],["2018-10-08",38.6866,38.6866,38.1151,38.5075,1975900.0],["2018-10-09",38.4819,38.644,38.2004,38.243,2003800.0],["2018-10-10",38.098,38.243,36.8867,36.989,4166700.0],["2018-10-11",36.9378,37.3473,36.1018,36.1104,3504100.0],["2018-10-12",36.6819,37.1085,35.735,36.1616,3135300.0],["2018-10-15",35.5559,36.0165,34.609,34.6943,5138900.0],["2018-10-16",34.8734,35.044,33.9777,34.3445,6193500.0],["2018-10-17",34.5322,34.7113,33.918,34.5919,4284100.0],["2018-10-18",35.1891,35.7436,34.336,35.2488,6867700.0],["2018-10-19",35.3767,35.6156,34.5322,35.0014,3153700.0],["2018-10-22",35.1208,35.7009,34.8564,35.4023,3255600.0],["2018-10-23",34.6004,34.8564,34.0886,34.7028,4479600.0],["2018-10-24",34.5834,34.7284,32.8602,32.9199,3019000.0],["2018-10-25",33.1929,33.9777,33.1161,33.7474,2882800.0],["2018-10-26",33.2014,33.4232,32.519,32.7322,2775100.0],["2018-10-29",33.227,33.5597,32.6981,32.9199,2693800.0],["2018-10-30",33.0137,33.5256,32.7152,33.2697,2987600.0],["2018-10-31",33.6109,34.1824,33.3123,33.7815,2799300.0],["2018-11-01",34.0204,34.8734,33.8156,34.5237,2355300.0],["2018-11-02",34.7711,35.2232,34.2763,34.8564,2168600.0],["2018-11-05",34.754,35.3085,34.754,34.8393,1506400.0],["2018-11-06",34.8478,35.2317,34.8478,35.172,1351800.0],["2018-11-07",35.5388,35.8289,35.4194,35.5644,1578400.0],["2018-11-08",35.3767,35.7094,34.9246,35.0355,1152600.0],["2018-11-09",34.7625,34.9929,34.1057,34.3616,1629300.0],["2018-11-12",34.2166,34.4469,33.4403,34.0459,1920300.0],["2018-11-13",34.0033,34.8478,33.9777,34.3616,1757500.0],["2018-11-14",34.6004,34.9673,33.3635,33.4744,1502000.0],["2018-11-15",33.2611,34.3445,33.1758,34.1227,1645000.0],["2018-11-16",33.8753,34.3275,33.7815,33.8583,1311100.0],["2018-11-19",33.8071,34.063,33.355,33.9095,2170800.0],["2018-11-20",33.2526,33.5,31.9901,32.3825,2106400.0],["2018-11-21",32.5701,33.1673,32.2374,32.8261,1420900.0],["2018-11-23",32.1436,32.6213,31.0005,31.9389,716600.0],["2018-11-26",32.0583,32.4592,31.4867,31.5635,2405400.0],["2018-11-27",31.0517,31.282,28.4925,28.7399,6133800.0],["2018-11-28",28.8764,29.9,28.4754,29.9,6274100.0],["2018-11-29",30.0365,30.2754,29.3967,29.8403,4786000.0],["2018-11-30",29.6441,30.0962,29.2773,30.028,2748700.0],["2018-12-03",31.0176,31.3758,30.1815,30.4375,2992500.0],["2018-12-04",30.3436,30.8469,29.5844,29.6185,2887500.0],["2018-12-06",28.6972,29.1493,28.1598,28.2707,3834000.0],["2018-12-07",28.4157,29.1323,27.5114,27.5626,4614100.0],["2018-12-10",27.4517,27.5029,26.1209,27.1361,2895200.0],["2018-12-11",27.5114,27.665,26.6328,26.6669,3156900.0],["2018-12-12",27.0679,27.793,26.8631,27.2982,3998500.0],["2018-12-13",27.2555,28.0489,27.2555,27.6223,2271100.0],["2018-12-14",27.1873,28.3475,26.9314,27.4688,2989500.0],["2018-12-17",27.4688,27.8356,26.6072,26.7778,2736000.0],["2018-12-18",26.6925,27.5114,26.6925,27.1958,3977900.0],["2018-12-19",27.2385,27.7332,26.1209,26.4195,4201100.0],["2018-12-20",26.3769,26.7778,25.3446,25.6688,3707800.0],["2018-12-21",25.6859,26.3513,25.575,25.6944,4023800.0],["2018-12-24",25.3788,25.72,24.7731,24.7816,887800.0],["2018-12-26",24.884,25.7371,24.739,25.6944,4391200.0],["2018-12-27",25.157,25.5665,24.6622,25.5579,4865700.0],["2018-12-28",25.6163,26.097,25.4875,25.642,1705500.0],["2018-12-31",25.6335,25.8652,25.2557,25.788,1885900.0],["2019-01-02",25.0325,26.2773,25.0325,26.14,2086800.0],["2019-01-03",25.9511,26.2687,25.4875,25.7193,1762000.0],["2019-01-04",26.3116,27.213,26.3116,27.0757,2256500.0],["2019-01-07",27.2989,27.8826,27.0413,27.359,3250100.0],["2019-01-08",28.2346,28.6724,27.8912,28.2689,3829200.0],["2019-01-09",28.5436,28.7754,27.6337,28.4149,2490400.0],["2019-01-10",28.0972,28.7153,27.9942,28.6724,1868300.0],["2019-01-11",28.475,28.8355,28.1917,28.7497,1462500.0],["2019-01-14",28.5007,28.7411,28.226,28.3462,1235700.0],["2019-01-15",28.4063,28.5694,27.8483,28.1316,1222900.0],["2019-01-16",28.2518,28.8012,28.02,28.6295,1824500.0],["2019-01-17",28.5951,29.2304,28.3805,28.8613,2590200.0],["2019-01-18",29.1875,29.6682,28.8355,29.445,2810000.0],["2019-01-22",29.2046,30.4151,28.3891,29.9687,4664100.0],["2019-01-23",30.2004,30.3464,29.2476,29.8914,2262400.0],["2019-01-24",29.9343,30.0373,29.4879,29.797,2325200.0],["2019-01-25",30.3378,30.7155,30.1146,30.4236,2341300.0],["2019-01-28",30.1146,30.5782,29.9086,30.5181,1785200.0],["2019-01-29",30.9559,31.2907,30.6812,30.8099,3064200.0],["2019-01-30",31.1963,31.883,30.6297,31.6427,2346300.0],["2019-01-31",30.913,31.7027,30.8014,31.4109,2859500.0],["2019-02-01",31.3765,31.9088,31.2392,31.8916,1869400.0],["2019-02-04",31.7285,32.2693,31.5482,32.2006,1953100.0],["2019-02-05",32.0976,32.1491,31.5997,31.6341,1700600.0],["2019-02-06",31.5997,32.0547,31.5396,31.7285,2459600.0],["2019-02-07",31.5053,31.6941,30.6726,30.9044,2016600.0],["2019-02-08",30.7155,31.0074,30.5095,30.6983,1914600.0],["2019-02-11",30.8099,31.1447,30.6726,31.0761,1553400.0],["2019-02-12",31.3765,32.0118,31.2649,31.7628,2076100.0],["2019-02-13",31.9774,32.1663,31.4452,31.6684,1239200.0],["2019-02-14",31.5225,31.9088,31.5225,31.5568,2001000.0],["2019-02-15",31.8573,32.1406,31.4967,31.8401,2877700.0],["2019-02-19",31.6169,32.1148,31.5997,31.986,1994200.0],["2019-02-20",32.3895,33.5999,32.2522,33.5141,3795000.0],["2019-02-21",33.4283,33.6085,32.8703,33.1278,2655600.0],["2019-02-22",33.2651,33.6514,33.0934,33.5312,1955200.0],["2019-02-25",33.7029,33.7802,33.1106,33.351,1548300.0],["2019-02-26",33.1621,33.4025,32.8874,32.896,1782500.0],["2019-02-27",32.8273,32.9732,32.3809,32.5784,2184100.0],["2019-02-28",32.5183,32.5354,32.0375,32.0375,1732000.0],["2019-03-01",32.1234,32.9217,31.9946,32.5097,1611200.0],["2019-03-04",32.5268,32.7672,32.1148,32.5955,1452900.0],["2019-03-05",32.5698,32.7071,32.235,32.3723,1213100.0],["2019-03-06",32.4153,32.4925,31.4366,31.4538,1599500.0],["2019-03-07",31.4023,31.4194,30.8357,30.9301,1970700.0],["2019-03-08",30.5524,30.5696,29.6682,29.754,2537200.0],["2019-03-11",29.6167,30.6726,29.6081,30.6211,2182200.0],["2019-03-12",30.7241,31.3508,30.7241,31.2048,2037300.0],["2019-03-13",31.3164,31.4624,31.0932,31.3336,1949900.0],["2019-03-14",31.1962,31.1962,30.1232,30.1489,2237900.0],["2019-03-15",30.0459,30.767,29.9257,30.1489,3268600.0],["2019-03-18",30.2434,30.8872,29.8571,30.003,3375400.0],["2019-03-19",30.1489,30.767,30.0459,30.4408,2562300.0],["2019-03-20",30.4666,30.5696,29.5394,30.2004,2705000.0],["2019-03-21",30.0545,30.9731,29.9773,30.7327,1632800.0],["2019-03-22",30.4408,30.5782,29.093,29.1617,1882500.0],["2019-03-25",29.2218,29.4622,28.8527,29.2132,1198500.0],["2019-03-26",29.3506,29.6339,29.0759,29.3678,1040800.0],["2019-03-27",29.4021,29.7712,29.2647,29.7369,1422600.0],["2019-03-28",29.806,30.0221,29.5899,29.9703,1644000.0],["2019-03-29",30.2123,30.7656,30.2123,30.4889,1845000.0],["2019-04-01",30.8347,31.1113,30.6791,30.8347,1607600.0],["2019-04-02",30.973,31.0422,30.3247,30.5927,2140200.0],["2019-04-03",30.9558,31.241,30.5235,30.6273,2254100.0],["2019-04-04",30.5149,30.7223,30.2901,30.4544,2344100.0],["2019-04-05",30.5235,31.0249,30.463,30.9557,2021000.0],["2019-04-08",30.8174,31.0335,30.3939,30.9817,1476600.0],["2019-04-09",30.7051,30.7137,29.9098,29.9789,1496000.0],["2019-04-10",30.0481,30.2383,29.6937,29.9703,1138200.0],["2019-04-11",29.7974,29.8492,28.9848,29.2182,2278300.0],["2019-04-12",29.4689,29.6677,28.9762,29.2787,1937200.0],["2019-04-15",29.3825,29.6331,29.028,29.0972,1979200.0],["2019-04-16",29.1318,29.4948,29.1058,29.443,1704200.0],["2019-04-17",29.7369,30.2469,29.4948,29.5294,2129500.0],["2019-04-18",29.6159,29.6677,28.8033,29.3565,2278900.0],["2019-04-22",29.1231,29.3479,27.8351,27.9042,3862300.0],["2019-04-23",27.8092,28.639,27.8092,28.3711,3593500.0],["2019-04-24",28.4402,28.4921,27.6449,28.0771,3041000.0],["2019-04-25",28.1117,28.1549,27.1954,27.3078,2576800.0],["2019-04-26",27.3078,27.5153,27.083,27.2991,2086500.0],["2019-04-29",27.2559,27.74,27.109,27.6449,1866100.0],["2019-04-30",27.6363,27.74,27.2559,27.3856,1870700.0],["2019-05-01",27.4202,27.5412,26.9879,27.2213,2501600.0],["2019-05-02",26.9879,27.6103,26.9274,27.4288,1584900.0],["2019-05-03",27.8005,28.8119,27.6103,28.6131,2331600.0],["2019-05-06",27.9129,28.3624,27.7054,28.1722,1989600.0],["2019-05-07",27.7659,27.9561,27.2991,27.8265,2099800.0],["2019-05-08",27.9561,28.7168,27.7573,28.1982,2307700.0],["2019-05-09",27.8437,28.2846,26.5039,28.0253,1788100.0],["2019-05-10",27.861,28.2587,27.6017,28.0166,1473200.0],["2019-05-13",27.3683,27.5066,26.4779,26.7286,1600100.0],["2019-05-14",26.8669,27.2473,26.6335,27.0398,1914700.0],["2019-05-15",26.4606,26.9188,26.3742,26.8669,1514300.0],["2019-05-16",26.8842,27.2127,26.6681,26.7286,1511700.0],["2019-05-17",26.4866,26.5039,25.795,25.9506,1742200.0],["2019-05-20",25.7259,25.8987,25.4147,25.6221,2069500.0],["2019-05-21",25.6826,26.5557,25.6826,26.2186,1698000.0],["2019-05-22",26.1494,26.1581,25.0775,25.1121,3686400.0],["2019-05-23",24.0748,24.4638,23.3486,23.5129,4052400.0],["2019-05-24",23.7636,23.8068,23.219,23.4697,3112100.0],["2019-05-28",23.5647,23.6771,23.0807,23.5215,3427100.0],["2019-05-29",23.3054,23.3227,22.8386,23.0979,2714700.0],["2019-05-30",22.7176,22.9769,22.0347,22.1038,2581400.0],["2019-05-31",21.9569,22.2162,21.637,21.7408,4074100.0],["2019-06-03",21.7148,22.7003,21.6803,22.6571,4124600.0],["2019-06-04",23.0288,23.2708,22.7089,22.9078,3800500.0],["2019-06-05",22.9856,23.0461,22.5361,22.6484,3620600.0],["2019-06-06",22.5966,22.7954,22.2508,22.4755,3195700.0],["2019-06-07",22.5015,22.6052,22.1125,22.415,2912100.0],["2019-06-10",22.683,22.9337,22.4928,22.5274,3910100.0],["2019-06-11",23.1412,23.2363,22.8127,23.0201,3108100.0],["2019-06-12",22.8559,22.9078,22.4583,22.5015,2344800.0],["2019-06-13",22.6139,23.2622,22.5015,23.0547,2593700.0],["2019-06-14",22.8473,23.1066,22.5793,22.8473,1858800.0],["2019-06-17",22.6657,23.1066,22.3459,22.6744,2998400.0],["2019-06-18",23.2276,24.9911,23.1066,24.7231,5634500.0],["2019-06-19",25.3369,26.0803,25.1294,25.6826,8080700.0],["2019-06-20",26.0198,26.4174,25.0516,25.138,3994000.0],["2019-06-21",25.1207,25.4838,24.9392,25.2072,6496000.0],["2019-06-24",25.1467,25.2418,24.7058,25.1985,2503200.0],["2019-06-25",25.3196,26.2791,25.2245,25.8209,3250900.0],["2019-06-26",25.9679,26.5039,25.2936,26.3915,3723100.0],["2019-06-27",26.5919,26.8707,26.1475,26.4525,2210100.0],["2019-06-28",26.5744,26.801,26.1911,26.3131,4600800.0],["2019-07-01",27.0014,27.0014,26.435,26.7313,2407000.0],["2019-07-02",26.5657,26.6354,26.2259,26.2695,2224500.0],["2019-07-03",26.2695,26.5657,26.0081,26.2521,1470400.0],["2019-07-05",25.9297,26.7051,25.8774,26.6616,2059000.0],["2019-07-08",26.3915,26.8968,25.6247,25.8338,2813700.0],["2019-07-09",25.6596,26.0081,25.1455,25.9907,2732500.0],["2019-07-10",26.2869,26.4786,25.3721,25.4156,2570100.0],["2019-07-11",25.4243,25.7206,25.3459,25.555,1521800.0],["2019-07-12",25.6944,26.3218,25.5986,26.2346,1826800.0],["2019-07-15",26.3566,26.5832,26.0604,26.5309,2358600.0],["2019-07-16",26.6267,27.7594,26.5309,27.1408,3704300.0],["2019-07-17",27.0188,27.0885,26.5483,26.7313,2256400.0],["2019-07-18",26.6964,26.8881,26.5744,26.7574,2281900.0],["2019-07-19",27.0275,27.7158,26.7923,27.4196,2336000.0],["2019-07-22",27.7158,27.925,27.0275,27.4806,2975200.0],["2019-07-23",27.4457,28.2561,27.3673,27.9685,4482000.0],["2019-07-24",27.3063,28.0644,27.3063,27.8814,2650700.0],["2019-07-25",27.9598,28.1254,27.7507,28.0818,2033400.0],["2019-07-26",28.0992,28.4477,27.9598,28.4042,2366300.0],["2019-07-29",28.3693,28.6307,28.0382,28.4129,2681700.0],["2019-07-30",28.1341,28.6394,27.8465,28.6307,1985300.0],["2019-07-31",28.5784,28.7265,27.3673,27.4545,2685700.0],["2019-08-01",27.3063,27.6026,26.2346,26.4089,2979800.0],["2019-08-02",26.2172,26.4525,25.4592,25.8338,2116600.0],["2019-08-05",25.2327,25.3024,24.7709,25.1542,2993500.0],["2019-08-06",25.2588,25.4156,24.7012,25.3546,2101900.0],["2019-08-07",24.8406,25.2849,24.4921,25.2065,1937600.0],["2019-08-08",25.3024,25.6683,25.0758,25.5376,2357700.0],["2019-08-09",25.2936,25.3895,24.3439,24.5618,1819800.0],["2019-08-12",24.3352,24.4311,23.8212,23.856,1681700.0],["2019-08-13",23.8734,24.9713,23.8037,24.2917,2583700.0],["2019-08-14",23.6818,23.8386,23.2025,23.2287,2451200.0],["2019-08-15",23.3158,23.3507,22.854,23.1067,1943600.0],["2019-08-16",23.1851,24.0216,23.1328,23.7863,2218000.0],["2019-08-19",24.222,24.7012,24.222,24.6315,1510900.0],["2019-08-20",24.4921,24.6837,24.1784,24.3004,1737200.0],["2019-08-21",24.6402,24.6402,24.2132,24.2307,1537900.0],["2019-08-22",24.3004,24.8057,23.8734,23.9257,1445700.0],["2019-08-23",23.7515,23.9083,22.9586,23.1241,1942000.0],["2019-08-26",22.9586,23.4378,22.9063,23.1938,1716400.0],["2019-08-27",23.2984,23.2984,22.4445,22.5665,2013200.0],["2019-08-28",22.5926,23.6033,22.3835,23.1328,1653600.0],["2019-08-29",23.5075,24.0216,23.4465,23.4639,1949800.0],["2019-08-30",23.7689,23.978,23.342,23.5249,1909900.0],["2019-09-03",23.22,23.4552,22.9063,23.2287,2039200.0],["2019-09-04",23.6033,23.7427,23.281,23.5859,1927400.0],["2019-09-05",23.8996,24.5618,23.8212,24.4398,2060100.0],["2019-09-06",24.2394,24.3178,23.6992,23.8647,1871600.0],["2019-09-09",24.0477,25.3808,23.9519,25.2414,3113400.0],["2019-09-10",25.4156,26.8533,25.1804,26.8184,3720300.0],["2019-09-11",26.7487,27.8291,26.1388,27.7246,3432700.0],["2019-09-12",27.6461,28.0556,26.7748,27.803,2655800.0],["2019-09-13",28.1951,28.2909,27.4893,27.5503,2654700.0],["2019-09-16",27.2453,27.9424,27.0537,27.6984,2390100.0],["2019-09-17",27.2628,27.2628,26.7313,26.9752,2217400.0],["2019-09-18",26.6442,27.2976,26.1737,26.5919,2594900.0],["2019-09-19",26.1388,27.0972,25.8251,26.7226,2877200.0],["2019-09-20",26.7661,26.9927,25.738,26.4438,3649200.0],["2019-09-23",25.8861,26.7487,25.7119,26.557,1873200.0],["2019-09-24",26.557,26.618,25.555,25.738,1986100.0],["2019-09-25",25.5899,26.5309,25.5376,26.4176,2133500.0],["2019-09-26",26.2608,26.5657,25.2937,25.3634,2120600.0],["2019-09-27",25.6006,26.075,25.3809,25.8114,2115100.0],["2019-09-30",25.706,26.3297,25.5566,26.1804,1234500.0],["2019-10-01",26.444,27.2961,25.4336,25.4951,2582200.0],["2019-10-02",25.2491,25.2491,24.476,24.6517,1851300.0],["2019-10-03",24.5551,25.1261,24.2476,24.8274,1259800.0],["2019-10-04",24.8802,25.2052,24.6869,25.1876,1089000.0],["2019-10-07",25.1437,25.4248,24.7835,24.8626,1336000.0],["2019-10-08",24.5112,24.7308,24.2388,24.2652,2035900.0],["2019-10-09",24.6605,24.845,24.1861,24.722,1424200.0],["2019-10-10",25.0207,25.6972,25.0119,25.6357,1911800.0],["2019-10-11",26.321,27.0589,26.1892,26.6899,2109000.0],["2019-10-14",26.4,26.4703,25.9168,26.0398,1386800.0],["2019-10-15",26.1013,26.7602,25.7763,26.4264,2577100.0],["2019-10-16",26.277,26.5582,24.9153,25.337,4260900.0],["2019-10-17",25.46,25.6621,24.599,25.2228,3039300.0],["2019-10-18",25.4073,25.5742,25.0471,25.2228,2319400.0],["2019-10-21",25.829,26.2682,25.0646,25.1437,2521700.0],["2019-10-22",25.2491,26.3737,24.9065,26.3297,2819800.0],["2019-10-23",26.3122,26.4703,25.8905,26.1804,1605700.0],["2019-10-24",26.4967,26.6548,26.0398,26.6109,1856800.0],["2019-10-25",26.6987,27.1468,26.5669,26.9271,2075800.0],["2019-10-28",27.1644,27.6651,27.1029,27.1907,1570700.0],["2019-10-29",27.0414,27.4367,26.8569,27.1116,1376800.0],["2019-10-30",26.9799,27.0677,26.567,27.0326,1193000.0],["2019-10-31",26.7866,26.8744,26.3912,26.6724,2111900.0],["2019-11-01",27.3488,27.999,27.1643,27.7618,2138600.0],["2019-11-04",27.999,28.3328,27.6476,27.753,1691200.0],["2019-11-05",27.9814,28.2537,27.507,27.6124,1818000.0],["2019-11-06",27.507,27.5421,27.0414,27.0941,1319100.0],["2019-11-07",27.4631,27.8935,27.261,27.7793,1751200.0],["2019-11-08",27.6212,27.8935,27.3313,27.7793,1255200.0],["2019-11-11",27.5158,28.324,27.1995,28.3064,2087900.0],["2019-11-12",28.2625,28.7018,28.1571,28.3328,2883800.0],["2019-11-13",28.0868,28.4558,27.5333,27.5421,1758500.0],["2019-11-14",27.507,27.832,27.2698,27.5246,1454100.0],["2019-11-15",27.753,28.2977,27.5246,27.955,1813800.0],["2019-11-18",27.7442,28.078,27.4718,28.0165,1793800.0],["2019-11-19",28.3679,28.4558,27.5685,27.6388,1722100.0],["2019-11-20",27.5948,28.1922,27.4367,27.6739,2113500.0],["2019-11-21",27.7881,28.078,27.4543,27.9287,1567700.0],["2019-11-22",28.122,28.6754,28.122,28.6403,1546400.0],["2019-11-25",28.6842,29.5188,28.6052,29.2992,2882600.0],["2019-11-26",29.3695,29.6243,29.185,29.5979,2876200.0],["2019-11-27",29.8,29.8702,29.3871,29.8439,1474100.0],["2019-11-29",29.8263,30.2656,29.6067,29.633,1441700.0],["2019-12-02",29.8,30.3447,29.8,30.002,1933500.0],["2019-12-03",29.8527,29.8527,29.1762,29.6594,2548100.0],["2019-12-04",29.9054,30.2392,29.6155,29.9054,1690400.0],["2019-12-05",29.9405,30.3534,29.7121,30.248,1478400.0],["2019-12-06",30.7049,31.0299,30.4764,30.8366,1997000.0],["2019-12-09",31.4253,31.434,30.8015,30.8103,1926900.0],["2019-12-10",30.5731,31.0475,30.5555,30.6434,2297700.0],["2019-12-11",30.5555,30.8191,30.4237,30.5204,1460100.0],["2019-12-12",30.125,31.0651,29.9142,30.8103,1853900.0],["2019-12-13",30.6346,31.0826,30.3271,30.4677,1973700.0],["2019-12-16",30.7927,30.9245,29.6682,29.8439,2617000.0],["2019-12-17",29.8878,30.7664,29.7912,30.6521,2366500.0],["2019-12-18",30.371,30.6609,29.9845,30.6082,2078100.0],["2019-12-19",30.5906,30.7488,30.2919,30.3886,1590700.0],["2019-12-20",30.5467,30.9333,30.2041,30.6873,5091000.0],["2019-12-23",30.617,30.7136,30.0899,30.2217,1865900.0],["2019-12-24",30.3447,30.6346,30.248,30.4237,831500.0],["2019-12-26",30.4589,30.6961,30.2041,30.4764,572200.0],["2019-12-27",30.6258,30.6258,30.2744,30.3359,896000.0],["2019-12-30",30.4332,30.7074,30.0616,30.1324,959100.0],["2019-12-31",30.1235,30.4332,30.0616,30.1147,1670900.0],["2020-01-02",30.4332,30.442,29.69,29.9024,1260000.0],["2020-01-03",29.46,29.6281,29.1592,29.3716,1420000.0],["2020-01-06",29.2742,29.6281,29.1946,29.2831,3186000.0],["2020-01-07",29.2742,30.2916,29.2477,29.9289,2388700.0],["2020-01-08",29.7874,30.3713,29.7431,29.9555,2027000.0],["2020-01-09",30.097,30.097,29.3981,29.6724,2029600.0],["2020-01-10",29.69,29.7431,28.8673,28.9204,1641300.0],["2020-01-13",29.0442,29.8139,29.0,29.4158,1449200.0],["2020-01-14",29.3627,29.8493,29.3185,29.7343,1228700.0],["2020-01-15",29.6104,29.8228,29.0531,29.2212,1508100.0],["2020-01-16",29.5131,29.5485,28.9381,29.1592,1153200.0],["2020-01-17",29.3981,29.7254,28.885,29.3804,1901100.0],["2020-01-21",29.5927,29.5927,28.1153,28.2392,2261800.0],["2020-01-22",28.478,28.6992,28.1065,28.3719,2088800.0],["2020-01-23",29.0619,29.1946,26.9564,27.9826,4800000.0],["2020-01-24",27.726,27.726,26.8237,27.2041,2819700.0],["2020-01-27",26.5848,27.0625,26.2575,26.8414,2772200.0],["2020-01-28",27.2306,27.4164,26.7175,27.1598,2434500.0],["2020-01-29",27.151,27.4341,26.7264,26.7794,2335600.0],["2020-01-30",26.7617,26.9387,26.2221,26.9387,1823100.0],["2020-01-31",26.7087,26.8237,26.3371,26.4344,2680400.0],["2020-02-03",26.6998,26.9033,26.514,26.5494,1354900.0],["2020-02-04",27.1864,27.2926,26.3636,26.4875,2222500.0],["2020-02-05",26.8591,26.9475,26.284,26.6467,2153000.0],["2020-02-06",26.9298,27.0537,25.9832,26.054,2767700.0],["2020-02-07",25.7797,25.9655,25.5763,25.6736,2522900.0],["2020-02-10",25.5055,26.0009,25.4347,25.7532,1358900.0],["2020-02-11",25.9478,26.5671,25.9213,26.2575,1320000.0],["2020-02-12",26.514,26.6467,25.9124,26.0098,2014300.0],["2020-02-13",25.8417,26.1513,25.6736,25.7532,1068100.0],["2020-02-14",25.8682,26.0628,25.0101,25.1605,1921900.0],["2020-02-18",25.0366,25.5763,24.9216,25.4082,2323400.0],["2020-02-19",25.5409,26.0186,25.4701,25.7709,2585300.0],["2020-02-20",25.824,26.0363,25.5674,25.9655,1610800.0],["2020-02-21",25.6736,26.3548,25.4701,26.2663,2080400.0],["2020-02-24",24.9924,26.2486,24.957,25.939,3556600.0],["2020-02-25",26.0098,26.1248,24.7712,24.8154,2543700.0],["2020-02-26",24.9658,25.302,24.6296,24.6473,1517200.0],["2020-02-27",24.1961,24.7358,23.3557,23.7892,2435900.0],["2020-02-28",22.9311,23.7273,22.7099,23.5592,4167600.0],["2020-03-02",23.5415,24.1519,22.8072,24.1431,4749600.0],["2020-03-03",24.1696,24.7623,23.3469,23.5857,2462500.0],["2020-03-04",24.1961,24.2492,23.4972,24.1961,2428500.0],["2020-03-05",23.4707,23.6034,22.4268,22.6922,2618600.0],["2020-03-06",21.9579,22.8514,21.8517,22.0729,3440600.0],["2020-03-09",20.5601,20.8078,17.9591,18.7465,3395400.0],["2020-03-10",19.6666,20.0824,18.3218,19.9851,4710300.0],["2020-03-11",19.4012,19.4542,18.3307,18.7111,3388800.0],["2020-03-12",17.3398,18.1537,16.5259,16.579,4486900.0],["2020-03-13",17.8087,19.3569,17.7114,19.3304,3953400.0],["2020-03-16",16.8886,18.2245,15.6235,15.8182,3109400.0],["2020-03-17",16.0305,16.3048,15.2697,15.4643,3872300.0],["2020-03-18",14.3496,14.6504,13.2526,13.7126,3615600.0],["2020-03-19",13.4295,17.0302,13.2791,16.3755,4946900.0],["2020-03-20",16.5348,17.8883,16.3224,16.6409,4331400.0],["2020-03-23",16.6763,16.9771,15.2697,15.827,3626400.0],["2020-03-24",17.1806,18.9234,17.0125,18.4634,5303300.0],["2020-03-25",18.6846,18.9057,16.8975,17.4018,4224100.0],["2020-03-26",17.7114,18.7465,16.7648,18.2245,3594100.0],["2020-03-27",17.2956,18.5342,17.1806,17.9503,2740800.0],["2020-03-30",17.9055,19.6701,17.2427,19.5536,2876800.0],["2020-03-31",19.6253,20.6285,19.2222,20.1896,3515600.0],["2020-04-01",19.3566,20.1537,19.1774,19.6521,5077200.0],["2020-04-02",19.5894,20.109,18.3802,19.0699,2417600.0],["2020-04-03",19.0162,19.6969,18.5414,18.7922,2075100.0],["2020-04-06",19.9477,20.6016,19.6701,20.2433,2181600.0],["2020-04-07",21.3809,21.8467,20.3239,20.4135,2721000.0],["2020-04-08",20.9151,21.3451,20.4583,21.0495,1285000.0],["2020-04-09",21.6765,22.0885,21.1032,21.4615,1666900.0],["2020-04-13",21.4705,21.6496,20.6285,21.2017,1739400.0],["2020-04-14",21.7392,21.9721,20.6643,20.7987,1352900.0],["2020-04-15",19.7596,19.7775,18.9983,19.5715,1624500.0],["2020-04-16",19.7238,20.1,19.3207,19.9388,2218700.0],["2020-04-17",20.6912,21.1301,20.2254,21.0226,1784200.0],["2020-04-20",20.2075,20.7539,19.7865,20.2164,2179000.0],["2020-04-21",19.3118,20.4225,18.434,19.9029,4935700.0],["2020-04-22",20.7091,20.8255,19.894,20.4583,2573500.0],["2020-04-23",20.736,21.8019,20.521,21.56,2379100.0],["2020-04-24",21.7929,22.1691,21.0405,21.0853,2002700.0],["2020-04-27",21.2286,22.5812,21.1838,22.3304,1663000.0],["2020-04-28",22.9036,23.1634,21.6765,22.1423,1744100.0],["2020-04-29",22.8947,23.3963,22.6886,23.1902,2510000.0],["2020-04-30",22.5364,22.6707,21.6496,21.7392,2197000.0],["2020-05-01",21.3361,22.3931,21.2286,21.8646,2194100.0],["2020-05-04",21.4436,22.1781,21.4078,21.784,2255100.0],["2020-05-05",22.1512,22.608,21.6048,21.6317,1365500.0],["2020-05-06",21.148,21.8198,21.0584,21.3898,2083000.0],["2020-05-07",21.7929,22.205,21.4884,21.6138,1660900.0],["2020-05-08",22.1064,22.814,22.0079,22.7245,1326700.0],["2020-05-11",21.9721,22.1512,21.6854,21.766,1667000.0],["2020-05-12",21.8198,22.0885,20.8076,20.8166,1714400.0],["2020-05-13",20.3777,20.727,19.3476,19.8402,2150000.0],["2020-05-14",19.258,19.9567,18.7833,19.9298,1933800.0],["2020-05-15",19.8492,20.2971,19.5357,20.1717,1584300.0],["2020-05-18",21.1928,22.1243,21.1301,21.8198,2292400.0],["2020-05-19",21.8108,22.4289,21.5152,21.6675,1490900.0],["2020-05-20",21.7929,22.617,21.7929,22.0527,2024100.0],["2020-05-21",22.0348,22.4916,22.0079,22.1781,1811600.0],["2020-05-22",22.3483,22.3483,21.3988,21.8825,1646200.0],["2020-05-26",22.8409,23.3783,22.7334,23.0828,2225400.0],["2020-05-27",23.6381,24.713,23.6023,24.5159,2318200.0],["2020-05-28",24.5517,24.8384,23.9964,24.1487,2501100.0],["2020-05-29",23.8352,24.0054,23.0021,23.7904,4397800.0],["2020-06-01",23.8262,24.3099,23.5933,24.0591,1336800.0],["2020-06-02",24.4174,24.6592,24.2472,24.3636,1256100.0],["2020-06-03",24.8384,25.2862,24.6234,24.9817,3567700.0],["2020-06-04",24.713,25.2325,24.4801,25.2235,2683300.0],["2020-06-05",26.4238,26.8537,25.8953,26.1013,2078200.0],["2020-06-08",26.2626,26.6925,26.1551,26.4955,1777500.0],["2020-06-09",25.8774,26.4596,25.5639,26.2984,2218900.0],["2020-06-10",26.3969,26.5313,25.4475,25.8147,2175200.0],["2020-06-11",24.3009,25.0802,22.832,22.9215,1988600.0],["2020-06-12",23.9606,24.2472,23.0738,23.665,1821700.0],["2020-06-15",22.7872,24.3457,22.6797,23.9426,1548900.0],["2020-06-16",25.1788,25.761,24.704,25.1967,1850900.0],["2020-06-17",24.9727,25.1608,24.4443,24.5249,1288700.0],["2020-06-18",24.4263,24.6503,23.8889,23.9785,1901500.0],["2020-06-19",24.5338,24.7936,23.7187,24.3368,4270800.0],["2020-06-22",24.3368,24.6682,24.1218,24.3816,1992400.0],["2020-06-23",24.9996,25.0354,24.3905,24.3995,1891700.0],["2020-06-24",24.1397,24.1397,23.1096,23.1723,1826600.0],["2020-06-25",23.0021,23.9247,22.7066,23.9158,2201700.0],["2020-06-26",23.6202,23.7008,22.7066,22.7693,3092400.0],["2020-06-29",23.0949,23.5382,23.0497,23.2849,1687200.0],["2020-06-30",23.2487,23.8458,23.104,23.6015,1579600.0],["2020-07-01",23.6739,23.7191,22.7964,23.0859,1389900.0],["2020-07-02",23.5744,24.099,23.3392,23.4929,1204700.0],["2020-07-06",24.1443,24.1895,23.0135,23.4749,1902600.0],["2020-07-07",23.1582,23.4568,22.9954,23.1492,1583500.0],["2020-07-08",23.1944,23.2397,22.3079,22.525,1774100.0],["2020-07-09",22.4707,22.6064,21.7109,22.1722,1345700.0],["2020-07-10",22.2536,23.3573,22.1541,23.3392,1996800.0],["2020-07-13",23.6648,23.8277,23.0316,23.1221,1620600.0],["2020-07-14",23.1221,24.0267,22.8869,23.9453,2432400.0],["2020-07-15",24.3523,24.6509,23.692,24.4338,1749500.0],["2020-07-16",24.2619,24.687,24.0538,24.4518,2143500.0],["2020-07-17",24.5333,24.8047,24.1533,24.2528,1012900.0],["2020-07-20",23.9272,24.1895,23.6286,23.9543,1979100.0],["2020-07-21",24.1624,24.7142,23.8548,24.479,2489600.0],["2020-07-22",24.3976,25.257,24.2709,25.076,2331200.0],["2020-07-23",25.2027,25.6459,24.7323,24.9313,2259000.0],["2020-07-24",24.9946,25.2931,24.6871,25.1755,1465300.0],["2020-07-27",25.1213,25.6912,24.7685,25.664,1633500.0],["2020-07-28",25.5826,25.5826,24.6961,24.7232,1004300.0],["2020-07-29",24.9584,25.3926,24.7594,25.3203,1031400.0],["2020-07-30",24.8499,25.1032,24.4971,24.9403,1335700.0],["2020-07-31",24.7775,24.8137,24.2528,24.7956,1372200.0],["2020-08-03",24.9222,25.5826,24.7956,25.456,1332300.0],["2020-08-04",25.4741,25.5283,25.1122,25.2479,1454000.0],["2020-08-05",25.6007,26.0711,25.3836,25.4741,1162200.0],["2020-08-06",25.4107,25.5374,25.2389,25.3203,679600.0],["2020-08-07",25.0037,25.7997,24.8046,25.7726,1319000.0],["2020-08-10",26.0802,27.3376,25.9264,27.3104,1929600.0],["2020-08-11",28.0794,28.1246,27.3376,27.419,2120500.0],["2020-08-12",27.8442,27.9437,27.428,27.7537,1482100.0],["2020-08-13",27.4009,27.7989,27.2562,27.6452,1345800.0],["2020-08-14",27.4914,28.1427,27.4371,27.998,1423200.0],["2020-08-17",28.0432,28.4684,27.8984,27.9346,1295200.0],["2020-08-18",28.3508,28.3688,27.3738,27.4914,1385200.0],["2020-08-19",27.5637,27.8351,27.2109,27.2923,1095500.0],["2020-08-20",26.9396,27.4371,26.7224,27.3014,1399700.0],["2020-08-21",26.9848,27.1386,26.6139,26.7677,1057100.0],["2020-08-24",27.03,27.428,26.9486,27.41,937100.0],["2020-08-25",27.2652,27.3738,26.6953,26.9938,946700.0],["2020-08-26",27.0481,27.2381,26.632,26.8943,922000.0],["2020-08-27",27.0933,27.3557,26.6772,26.9486,1001800.0],["2020-08-28",27.1838,27.5004,27.0481,27.3195,1344400.0],["2020-08-31",27.3919,27.609,26.6682,26.7043,1730300.0],["2020-09-01",26.6682,27.2652,26.3877,27.229,1798000.0],["2020-09-02",27.2381,27.9256,27.03,27.8351,2664100.0],["2020-09-03",27.8623,28.1789,27.229,27.419,1330000.0],["2020-09-04",27.8894,28.0794,27.3557,27.7356,1143600.0],["2020-09-08",27.1928,27.3466,26.3335,26.5777,1862800.0],["2020-09-09",26.8219,26.9305,25.9535,26.5415,2346900.0],["2020-09-10",26.7858,26.7858,26.0711,26.2882,1458100.0],["2020-09-11",26.4239,27.0029,26.243,26.5325,1390700.0],["2020-09-14",26.6863,27.3376,26.5415,27.22,1520200.0],["2020-09-15",27.41,27.7266,27.2109,27.4733,1608400.0],["2020-09-16",27.7085,27.8623,27.1386,27.5547,1988300.0],["2020-09-17",27.229,28.5317,27.0119,28.2784,1864000.0],["2020-09-18",28.4774,29.4453,28.1879,28.9749,6479400.0],["2020-09-21",28.197,28.3417,26.0168,26.5506,1977200.0],["2020-09-22",26.7677,26.9395,26.3787,26.5867,1609100.0],["2020-09-23",26.5234,27.2471,26.2068,26.2339,1115300.0],["2020-09-24",26.1254,26.6591,25.7002,26.1163,1557800.0],["2020-09-25",25.7907,26.243,25.6821,26.1073,1509800.0],["2020-09-28",26.7677,27.4914,26.5687,27.1205,2347300.0],["2020-09-29",26.6735,27.0931,26.0258,26.1444,1555600.0],["2020-09-30",26.336,26.5823,25.8707,26.117,1865400.0],["2020-10-01",26.1626,26.7373,26.1626,26.5367,1363600.0],["2020-10-02",25.9255,27.3668,25.8251,27.0931,1774700.0],["2020-10-05",27.3668,28.4341,27.0931,28.2699,1669100.0],["2020-10-06",28.726,28.9176,27.9415,28.1604,2023600.0],["2020-10-07",28.6621,29.3281,28.5527,29.1365,1483500.0],["2020-10-08",29.3737,30.0487,29.1,29.9575,2339800.0],["2020-10-09",30.2312,30.3497,29.2368,29.7203,2175200.0],["2020-10-12",29.7203,30.441,29.6291,30.295,1999800.0],["2020-10-13",30.0943,30.222,29.7477,29.8389,1916700.0],["2020-10-14",29.8389,30.4957,29.8298,30.3406,2428500.0],["2020-10-15",29.7933,30.4683,29.4375,30.4592,1952000.0],["2020-10-16",30.4683,30.7876,30.2129,30.4592,1433800.0],["2020-10-19",30.7329,31.3441,30.1764,30.2129,1562400.0],["2020-10-20",29.3828,30.6964,28.7898,29.0818,3864300.0],["2020-10-21",29.4102,29.4375,28.4341,28.4523,3168000.0],["2020-10-22",28.7807,29.4831,28.5983,29.3189,2453500.0],["2020-10-23",29.6382,29.8115,29.2368,29.7203,1460400.0],["2020-10-26",29.3828,29.3828,28.4341,28.5983,1259700.0],["2020-10-27",28.6621,28.8993,28.425,28.6439,1294900.0],["2020-10-28",28.0236,28.206,27.604,27.8867,1747600.0],["2020-10-29",27.7682,29.1821,27.6222,28.8446,2305900.0],["2020-10-30",28.6439,29.0088,28.2881,28.7169,2052500.0],["2020-11-02",29.3281,29.3281,28.726,29.0909,1498000.0],["2020-11-03",29.6108,29.7112,29.1091,29.4831,1720500.0],["2020-11-04",29.3554,29.3554,27.9141,28.0601,2483000.0],["2020-11-05",28.425,29.9301,28.3702,29.4193,1527800.0],["2020-11-06",29.9484,30.0305,29.1821,29.2277,1842300.0],["2020-11-09",30.9244,31.8732,30.2403,30.4227,1956600.0],["2020-11-10",30.7967,31.5721,30.4319,30.9336,2233400.0],["2020-11-11",30.9974,31.0522,30.4866,30.8697,1429300.0],["2020-11-12",30.4866,30.7511,29.7659,30.2038,1169000.0],["2020-11-13",30.5504,31.7455,30.5504,31.5813,1934900.0],["2020-11-16",32.1651,34.0625,32.1651,33.6703,3321700.0],["2020-11-17",32.9861,33.8071,32.8219,33.3601,1825300.0],["2020-11-18",33.5608,33.7706,32.4935,32.5026,1611700.0],["2020-11-19",32.4387,33.0043,32.2563,32.6759,1186700.0],["2020-11-20",32.4844,32.831,32.0921,32.156,1948000.0],["2020-11-23",32.7215,33.2689,32.4023,33.0773,1543200.0],["2020-11-24",33.5061,35.2484,33.3966,35.2393,2376900.0],["2020-11-25",35.0112,35.0295,33.9713,34.5551,1654400.0],["2020-11-27",34.4913,34.7011,33.9895,34.3453,579700.0],["2020-11-30",34.2814,34.2814,32.977,33.0317,3729700.0],["2020-12-01",33.953,34.4456,33.6885,34.0625,1688400.0],["2020-12-02",33.9987,34.2541,33.6885,33.8983,1348700.0],["2020-12-03",33.9074,34.4274,33.5152,34.3088,1478900.0],["2020-12-04",34.619,35.6589,34.2997,35.4309,1968500.0],["2020-12-07",35.0751,35.4309,34.774,35.0477,1318900.0],["2020-12-08",34.6737,35.6589,34.6737,35.0295,1198900.0],["2020-12-09",36.1789,36.2062,35.0203,35.3761,1343600.0],["2020-12-10",35.0751,36.6897,34.9565,36.1333,4076700.0],["2020-12-11",36.6441,36.6441,35.0933,35.6954,1975600.0],["2020-12-14",36.489,36.489,34.5825,34.6098,1509100.0],["2020-12-15",34.9839,35.3852,34.3179,35.2302,1312800.0],["2020-12-16",35.5585,35.5677,34.4456,34.9565,1169800.0],["2020-12-17",35.1663,35.2393,33.953,34.2906,2800800.0],["2020-12-18",34.2997,34.4639,32.8492,32.9496,4437100.0],["2020-12-21",32.4205,33.7615,32.384,33.7067,1613200.0],["2020-12-22",33.7615,33.9074,32.8036,33.1503,1480700.0],["2020-12-23",33.278,33.6703,33.0226,33.1777,1218200.0],["2020-12-24",33.4239,33.5699,32.7489,33.1868,534200.0],["2020-12-28",33.3601,33.5973,32.7763,32.8219,971700.0],["2020-12-29",32.9496,33.7067,32.8493,33.1777,1524300.0],["2020-12-30",33.2695,33.9492,33.2695,33.6094,914200.0],["2020-12-31",33.6002,34.1237,33.2052,33.8666,1002300.0],["2021-01-04",34.5922,35.0055,33.5175,33.6369,1372500.0],["2021-01-05",33.7288,35.3178,33.6828,34.8586,1202000.0],["2021-01-06",35.8139,38.0735,35.6945,37.3203,3851800.0],["2021-01-07",37.9357,38.2113,36.512,36.6038,2211600.0],["2021-01-08",36.8702,36.9161,35.575,36.2731,2200900.0],["2021-01-11",35.7955,37.1641,35.4373,36.7508,1402000.0],["2021-01-12",36.962,38.6705,36.4844,38.3766,2090200.0],["2021-01-13",38.3031,38.3031,37.1733,37.4121,1869600.0],["2021-01-14",37.8255,38.2021,36.9896,37.0906,1852400.0],["2021-01-15",36.4293,36.5762,35.2535,36.0067,2376500.0],["2021-01-19",36.5028,36.9437,36.1262,36.4936,2201900.0],["2021-01-20",36.8151,37.0355,36.2456,36.9069,2114500.0],["2021-01-21",36.9345,37.1917,35.5658,35.5842,1816300.0],["2021-01-22",35.1617,35.6669,34.8127,35.5475,1765300.0],["2021-01-25",36.0527,36.0527,34.8402,35.3087,2370600.0],["2021-01-26",35.7771,36.0619,33.1868,33.6277,4228300.0],["2021-01-27",32.9848,33.0215,31.7355,32.4061,2946100.0],["2021-01-28",32.8837,32.9664,31.1569,32.2958,3024700.0],["2021-01-29",33.0674,33.0674,31.0191,31.4784,3428600.0],["2021-02-01",32.1213,32.4061,31.1844,32.0754,2017800.0],["2021-02-02",32.3142,32.5622,31.8733,32.452,1821300.0],["2021-02-03",33.6828,33.986,33.2603,33.8574,1856500.0],["2021-02-04",33.8482,34.3993,33.4716,34.1421,1761000.0],["2021-02-05",34.5738,35.2444,34.4636,34.5646,1733100.0],["2021-02-08",35.1433,35.9608,35.0239,35.2719,1955000.0],["2021-02-09",36.0251,36.0251,35.0055,35.3087,1717600.0],["2021-02-10",35.6026,35.7312,34.6198,35.2719,1588600.0],["2021-02-11",35.2995,35.6945,34.7024,35.621,1466500.0],["2021-02-12",35.4189,36.2088,35.2719,36.1262,1069400.0],["2021-02-16",36.3833,38.0275,36.3833,37.8346,2514700.0],["2021-02-17",37.9816,38.1378,37.256,37.3937,1329200.0],["2021-02-18",37.2376,37.2376,36.0802,36.466,1168500.0],["2021-02-19",36.8059,37.7152,36.7508,37.5132,1267000.0],["2021-02-22",37.3203,39.2767,37.1274,38.6154,1360300.0],["2021-02-23",38.4041,39.3778,37.8714,39.3411,1716300.0],["2021-02-24",39.4145,40.4066,39.4145,40.2872,1498800.0],["2021-02-25",40.9393,40.9393,38.643,38.643,1791900.0],["2021-02-26",38.3123,38.8083,37.3019,38.1929,1896500.0],["2021-03-01",39.488,40.4984,39.0471,40.4249,1464600.0],["2021-03-02",40.4341,40.8658,40.1034,40.2412,1649500.0],["2021-03-03",40.3423,41.5547,39.8279,41.0587,1866500.0],["2021-03-04",40.728,41.1138,38.7991,39.6901,4165500.0],["2021-03-05",40.6178,42.2896,39.2859,41.9956,2972500.0],["2021-03-08",42.0324,44.4849,41.9405,44.1542,2657800.0],["2021-03-09",43.9705,44.0899,42.6662,43.5296,2147400.0],["2021-03-10",42.9509,45.3299,42.7948,44.8155,2381300.0],["2021-03-11",45.7341,45.7616,43.9246,44.7421,2902800.0],["2021-03-12",45.0911,45.8351,44.7604,45.183,2259000.0],["2021-03-15",45.4677,45.532,43.6031,44.5951,1731900.0],["2021-03-16",44.8799,44.889,43.006,43.0152,3685100.0],["2021-03-17",42.7764,44.2461,42.7121,44.0623,2549400.0],["2021-03-18",44.1266,45.2197,43.4102,43.4929,3032700.0],["2021-03-19",43.3275,43.8511,41.8578,43.3459,7075200.0],["2021-03-22",43.6582,43.6582,42.3906,43.1989,2206800.0],["2021-03-23",42.3814,42.905,40.8199,41.1506,3148800.0],["2021-03-24",42.0875,43.6306,41.9681,42.3171,2375100.0],["2021-03-25",42.0783,43.9981,41.5639,43.6582,2082200.0],["2021-03-26",44.5584,46.276,43.998,46.2485,2458500.0],["2021-03-29",46.5791,47.7641,45.5504,45.6698,3330100.0],["2021-03-30",45.9376,47.4981,45.5036,47.3503,3260100.0],["2021-03-31",47.6181,48.2275,46.6024,46.8702,3659800.0],["2021-04-01",46.5378,47.1564,45.5959,47.0641,1950500.0],["2021-04-05",47.9413,48.5599,47.2211,47.8489,1902800.0],["2021-04-06",47.535,48.0613,46.9902,47.3226,1907500.0],["2021-04-07",47.7474,48.0336,47.0364,47.1656,1365600.0],["2021-04-08",47.0918,47.2303,45.7898,46.8886,1353600.0],["2021-04-09",47.3965,48.089,46.9348,47.2672,1659200.0],["2021-04-12",47.3318,47.9874,47.0179,47.8582,1413400.0],["2021-04-13",47.5812,47.8212,46.0945,46.5562,1570700.0],["2021-04-14",46.5008,48.1352,46.5008,46.9256,2086800.0],["2021-04-15",47.4242,47.5996,46.2884,46.9902,1934000.0],["2021-04-16",47.7935,47.7935,46.6024,47.5535,1783600.0],["2021-04-19",47.932,48.68,46.5839,47.2672,2374000.0],["2021-04-20",47.3596,47.9413,45.9283,46.2792,3471400.0],["2021-04-21",45.9376,47.4704,45.7344,47.258,2405200.0],["2021-04-22",46.8794,47.1564,45.7621,46.4731,2050700.0],["2021-04-23",47.0918,48.1537,46.5932,47.9136,1671600.0],["2021-04-26",48.4768,50.5082,48.246,50.4713,4767100.0],["2021-04-27",50.5452,50.9515,49.9542,50.8037,2622000.0],["2021-04-28",50.9699,51.4593,50.2774,50.9053,1584000.0],["2021-04-29",51.3208,51.644,50.1943,51.0438,1681900.0],["2021-04-30",50.2866,51.3485,50.0466,50.065,2551400.0],["2021-05-03",50.9515,52.7059,50.3605,52.355,2338600.0],["2021-05-04",52.3365,55.0143,52.1888,54.8573,3425200.0],["2021-05-05",54.9866,56.0762,54.0355,55.3652,2662300.0],["2021-05-06",55.9376,56.9349,55.0604,56.9256,2518800.0],["2021-05-07",57.1011,58.837,56.2146,58.5046,2882300.0],["2021-05-10",59.9358,61.1916,58.9109,59.0771,3576600.0],["2021-05-11",57.849,60.3144,57.4889,59.4095,3157800.0],["2021-05-12",59.4003,59.8989,55.7714,56.187,3339400.0],["2021-05-13",56.2147,59.4372,55.9838,58.7909,3144300.0],["2021-05-14",58.5323,59.2802,57.9044,58.8739,3472700.0],["2021-05-17",58.5231,59.8066,58.5046,59.5942,2917200.0],["2021-05-18",59.4372,59.9358,58.3569,58.44,1884600.0],["2021-05-19",56.5563,57.5628,55.3282,57.4427,2622300.0],["2021-05-20",57.3412,57.4335,55.8822,57.2026,2605000.0],["2021-05-21",57.5443,58.1999,56.6117,56.8241,2222700.0],["2021-05-24",56.8148,57.6182,56.3439,57.3042,2207700.0],["2021-05-25",57.5074,57.6643,55.4575,55.5683,2829300.0],["2021-05-26",55.5683,56.5101,54.9127,56.2608,2454000.0],["2021-05-27",57.7197,58.1076,56.9533,57.2119,3964700.0],["2021-05-28",57.2027,57.8029,56.2331,57.6459,1952700.0],["2021-06-01",60.4806,60.6376,58.3292,59.5572,2692900.0],["2021-06-02",59.5572,59.5572,58.2738,58.8647,2042600.0],["2021-06-03",58.1907,59.7327,57.5166,59.2987,2017500.0],["2021-06-04",59.9358,60.3236,59.1694,59.8897,1278700.0],["2021-06-07",59.7789,60.1205,58.0614,59.271,2076700.0],["2021-06-08",59.4003,61.6163,58.7539,61.4132,2784100.0],["2021-06-09",61.1454,61.7549,59.5296,59.5665,3258200.0],["2021-06-10",60.6837,60.8315,59.0217,59.428,1772800.0],["2021-06-11",60.1667,60.7484,59.271,60.0282,1526400.0],["2021-06-14",59.7419,59.8435,58.0891,58.2922,2109800.0],["2021-06-15",58.0245,58.5046,56.6671,58.3384,2200200.0],["2021-06-16",58.126,58.126,55.7899,57.4427,2772500.0],["2021-06-17",57.7474,57.9875,53.4168,54.5988,3091300.0],["2021-06-18",53.5646,54.8481,53.186,53.3984,3604200.0],["2021-06-21",54.4233,55.7991,53.9893,55.439,2151200.0],["2021-06-22",55.4113,56.0023,54.6634,55.5314,1434300.0],["2021-06-23",56.5009,56.8518,54.9219,55.1158,1892700.0],["2021-06-24",55.476,56.6948,54.5988,56.307,1975700.0],["2021-06-25",56.3624,56.4363,55.439,55.6237,2771900.0],["2021-06-28",56.2147,56.2516,53.74,54.1371,2200600.0],["2021-06-29",54.471,55.5283,54.1185,54.4895,1692300.0],["2021-06-30",54.3782,55.5747,54.304,55.2779,1647200.0],["2021-07-01",56.0477,56.9195,55.2779,56.4929,1875500.0],["2021-07-02",56.6134,57.1792,55.8529,56.3166,1441100.0],["2021-07-06",56.6134,56.6505,53.4693,53.998,2368900.0],["2021-07-07",55.1202,57.2627,54.8234,56.7804,2857500.0],["2021-07-08",54.9904,56.3074,54.1093,55.6118,1781200.0],["2021-07-09",56.8082,57.9398,56.2796,57.0401,1873500.0],["2021-07-12",56.4836,58.5983,56.0291,58.2922,1880000.0],["2021-07-13",58.0974,58.1902,56.5578,56.734,1104500.0],["2021-07-14",57.643,58.0418,56.3352,56.7618,1110000.0],["2021-07-15",56.261,58.4128,56.2425,57.1514,1577600.0],["2021-07-16",57.3091,57.5317,55.417,55.5376,1843900.0],["2021-07-19",53.7939,54.2855,52.4862,53.6919,2733600.0],["2021-07-20",52.143,55.3335,50.9187,54.8234,3345400.0],["2021-07-21",55.6396,56.3074,54.8883,55.1388,1753300.0],["2021-07-22",55.0646,55.2593,53.8032,54.8605,2019500.0],["2021-07-23",55.315,55.5654,54.0536,54.7956,2006700.0],["2021-07-26",55.0367,56.7526,54.7307,56.632,2428700.0],["2021-07-27",55.9178,57.1978,54.7585,56.6598,1859300.0],["2021-07-28",57.1236,57.2627,55.0275,56.8175,1613700.0],["2021-07-29",57.8099,60.5831,57.7171,59.9617,4044900.0],["2021-07-30",59.5443,60.9633,59.1826,59.7762,1971200.0],["2021-08-02",60.2306,60.9541,58.2736,58.3478,2029800.0],["2021-08-03",58.5612,60.1564,57.8006,59.9617,1900900.0],["2021-08-04",59.4144,59.9338,58.3849,58.4035,1447100.0],["2021-08-05",58.3386,59.0713,56.9752,57.1514,2082500.0],["2021-08-06",58.0047,58.8209,57.2256,58.2829,1441800.0],["2021-08-09",57.9305,59.7576,57.5224,59.7298,1635900.0],["2021-08-10",59.9988,63.653,59.906,63.3377,3360900.0],["2021-08-11",64.6176,66.3891,63.245,66.3335,3334500.0],["2021-08-12",65.8975,67.9102,64.868,67.6505,2705900.0],["2021-08-13",67.567,68.9768,67.0847,67.8174,2018800.0],["2021-08-16",65.9996,66.7601,64.3208,66.4726,1821500.0],["2021-08-17",65.9439,66.1387,62.5308,63.8756,2227300.0],["2021-08-18",63.2264,65.6378,62.976,64.2188,1570000.0],["2021-08-19",62.1041,62.5957,60.5552,62.2896,2341300.0],["2021-08-20",62.6142,63.347,61.2972,62.1227,1257700.0],["2021-08-23",63.1151,64.6547,62.7627,63.9591,1606700.0],["2021-08-24",65.3874,66.454,64.9422,66.0274,1372200.0],["2021-08-25",65.7955,66.8714,65.1834,65.3874,1143200.0],["2021-08-26",65.3132,65.8233,64.0147,64.1168,1626800.0],["2021-08-27",64.7104,66.2963,64.6269,65.7677,1642100.0],["2021-08-30",66.083,66.3334,65.1184,65.1463,1306600.0],["2021-08-31",65.1277,65.1926,62.0763,62.5957,3256500.0],["2021-09-01",62.3917,62.7534,60.3048,62.1783,2192100.0],["2021-09-02",62.4751,62.9574,61.8816,62.5308,1806700.0],["2021-09-03",62.7719,62.9667,61.659,61.9279,1236800.0],["2021-09-07",61.6868,62.2433,61.0839,61.6497,1763400.0],["2021-09-08",61.3343,61.5662,59.9709,61.0839,1304900.0],["2021-09-09",60.9541,61.9001,60.2677,61.1674,1708900.0],["2021-09-10",61.6682,63.2357,60.8984,61.0283,1662300.0],["2021-09-13",62.0299,62.0299,57.9861,59.2382,2346700.0],["2021-09-14",59.5628,59.5628,57.4111,57.476,1657700.0],["2021-09-15",59.4515,60.4068,58.7652,60.3234,2571800.0],["2021-09-16",59.2568,60.3883,58.5797,59.0898,2109900.0],["2021-09-17",58.4313,58.5426,57.0215,57.4575,5457000.0],["2021-09-20",53.9887,54.8976,52.7551,53.9052,4300900.0],["2021-09-21",54.3782,54.573,51.8184,53.562,3216900.0],["2021-09-22",54.8883,56.0013,53.9237,53.9701,2376100.0],["2021-09-23",54.5915,56.0662,54.2576,54.8791,2412100.0],["2021-09-24",54.7214,56.3074,54.6008,55.5005,1817700.0],["2021-09-27",55.7323,57.3833,55.7323,57.3091,1869700.0],["2021-09-28",56.8268,57.9027,55.6674,57.3554,1800800.0],["2021-09-29",57.9888,58.501,55.4181,55.4647,1750200.0],["2021-09-30",55.9583,56.5637,54.3284,54.4681,1819200.0],["2021-10-01",54.347,54.6823,52.6519,54.2911,1601600.0],["2021-10-04",54.3191,55.651,54.2353,54.496,1911700.0],["2021-10-05",54.3377,55.7814,53.8348,55.2784,1847500.0],["2021-10-06",54.375,54.9152,53.1083,53.5926,1751000.0],["2021-10-07",54.7475,56.3682,54.4867,55.3622,1564300.0],["2021-10-08",55.5206,56.0887,54.8872,55.0363,1619700.0],["2021-10-11",56.6196,57.9888,56.4892,56.5544,1800700.0],["2021-10-12",56.5917,57.5045,56.2657,57.4113,1765900.0],["2021-10-13",57.3554,57.8584,56.0235,56.8432,1279800.0],["2021-10-14",57.9515,58.4545,57.2809,57.4393,1577300.0],["2021-10-15",58.6314,58.9667,57.579,57.6348,1884100.0],["2021-10-18",55.3529,58.3055,55.2412,58.1378,2941600.0],["2021-10-19",58.0912,60.1217,56.5637,59.1437,4486000.0],["2021-10-20",59.0506,61.6771,58.8829,60.5967,2547800.0],["2021-10-21",59.3952,59.6001,57.3275,58.7432,2378100.0],["2021-10-22",59.6001,60.0285,58.2496,59.1437,1397000.0],["2021-10-25",59.9634,63.0742,59.4977,62.4874,2539800.0],["2021-10-26",62.6737,64.1826,61.5933,62.6644,1915200.0],["2021-10-27",61.8168,63.1022,60.0844,60.131,1855300.0],["2021-10-28",60.6433,61.7237,60.4477,60.9972,1361600.0],["2021-10-29",61.5374,63.0183,61.2301,61.5467,1914800.0],["2021-11-01",62.3663,62.3943,59.3393,59.805,2360800.0],["2021-11-02",59.4231,59.4231,57.9608,58.4359,1935800.0],["2021-11-03",58.706,59.6374,58.2123,59.2369,1410700.0],["2021-11-04",59.6187,61.2394,59.5256,59.8702,1301400.0],["2021-11-05",60.3638,61.5281,60.0006,60.5781,1618100.0],["2021-11-08",62.8693,63.7728,61.7051,62.2732,1657600.0],["2021-11-09",61.7144,62.5899,60.4104,61.2207,1552600.0],["2021-11-10",60.8482,61.6678,59.7677,60.2521,1265800.0],["2021-11-11",61.2673,63.1208,60.8668,61.7051,1577600.0],["2021-11-12",61.2207,62.3757,61.2207,61.6212,1010400.0],["2021-11-15",61.4815,61.5188,59.8981,60.9879,1649800.0],["2021-11-16",60.9879,61.3977,59.2834,60.8761,1612500.0],["2021-11-17",59.9075,60.7271,58.6314,58.6408,2014400.0],["2021-11-18",58.3055,59.5722,58.2216,59.2462,1189400.0],["2021-11-19",58.678,59.7305,58.3148,58.7805,1441100.0],["2021-11-22",59.6746,64.285,59.5722,62.4316,2452100.0],["2021-11-23",63.0463,63.9311,61.7516,62.86,1717200.0],["2021-11-24",62.4409,63.009,60.6246,60.6805,1374200.0],["2021-11-26",58.2123,60.1403,56.7128,59.153,1578000.0],["2021-11-29",59.1996,59.9447,56.927,57.1878,1774200.0],["2021-11-30",56.8152,57.253,55.325,55.6976,3431000.0],["2021-12-01",57.3741,58.1937,55.0083,55.0363,1990100.0],["2021-12-02",55.7814,56.75,54.8779,55.5113,1736700.0],["2021-12-03",55.8373,57.2437,54.85,55.297,1720900.0],["2021-12-06",55.6976,56.9084,55.474,55.8838,1670900.0],["2021-12-07",57.2064,59.0506,56.7966,57.9236,2075900.0],["2021-12-08",58.1564,58.3707,56.6569,57.0481,1392800.0],["2021-12-09",56.2471,57.0201,55.5113,56.8711,1466300.0],["2021-12-10",57.402,57.5976,55.2039,55.949,1686600.0],["2021-12-13",56.2285,56.452,54.3843,55.6976,1792500.0],["2021-12-14",55.8186,58.2868,55.6137,57.1692,2515600.0],["2021-12-15",56.2005,56.2005,53.0151,54.7848,2498200.0],["2021-12-16",55.5113,58.7805,55.4461,58.1192,2467300.0],["2021-12-17",57.5231,59.4604,56.452,58.0633,5060400.0],["2021-12-20",56.6941,57.1226,54.8686,55.2505,1993500.0],["2021-12-21",56.2005,57.1692,55.7441,56.8897,1213400.0],["2021-12-22",56.9456,57.8211,56.5358,57.2344,1037800.0],["2021-12-23",57.6628,57.6628,56.5824,57.4206,1034000.0],["2021-12-27",57.6349,58.4731,56.9084,58.4359,680400.0],["2021-12-28",57.6349,58.5942,57.2623,58.026,815400.0],["2021-12-29",58.026,58.5197,57.3554,58.0912,1183600.0],["2021-12-30",58.2783,58.8769,57.8013,57.8761,651000.0],["2021-12-31",58.1099,58.2222,57.502,58.0538,645000.0],["2022-01-03",58.297,59.1201,57.3524,57.6704,1580500.0],["2022-01-04",58.2689,59.6812,57.9977,59.41,1721300.0],["2022-01-05",60.0273,63.7591,59.7093,61.6921,2296800.0],["2022-01-06",62.562,62.59,59.5503,59.9057,1573000.0],["2022-01-07",60.2331,60.7101,57.4739,58.2783,1943900.0],["2022-01-10",58.774,59.1855,55.8465,56.6696,2027900.0],["2022-01-11",55.2667,57.0437,54.4155,57.025,1995200.0],["2022-01-12",58.1848,59.7093,57.9884,59.4848,1713900.0],["2022-01-13",59.2229,60.046,58.3157,58.7553,1364000.0],["2022-01-14",58.3812,58.9704,57.502,58.1848,1285000.0],["2022-01-18",57.6329,57.6984,55.8372,56.0242,1480200.0],["2022-01-19",57.5207,58.3064,54.7335,55.1451,1986100.0],["2022-01-20",55.6782,57.6704,53.2371,53.2745,3288600.0],["2022-01-21",52.6852,52.6852,48.944,49.0563,4178300.0],["2022-01-24",47.6253,51.4974,47.2699,51.1607,5799500.0],["2022-01-25",48.149,51.8435,48.1116,50.6182,5980100.0],["2022-01-26",51.6658,52.0305,48.8786,49.6829,3589100.0],["2022-01-27",50.7959,52.8442,50.506,50.824,3554100.0],["2022-01-28",50.9175,51.3758,49.4023,51.3665,2155400.0],["2022-01-31",50.9736,52.9004,50.9269,51.9276,2874400.0],["2022-02-01",52.9658,54.1349,52.7975,53.8824,2214000.0],["2022-02-02",53.7608,55.9775,52.8442,55.3415,2097800.0],["2022-02-03",54.6868,56.5854,54.0882,55.0609,1933000.0],["2022-02-04",54.6213,55.9401,54.4717,55.1264,1342900.0],["2022-02-07",55.7624,55.9868,53.1809,54.5558,1596500.0],["2022-02-08",55.1731,57.184,54.7616,56.6789,2545000.0],["2022-02-09",56.8286,58.7179,56.23,58.5028,1790500.0],["2022-02-10",57.7078,58.8395,57.0063,57.3711,1904800.0],["2022-02-11",56.866,58.1193,56.071,56.7818,2474400.0],["2022-02-14",56.8754,57.9229,56.3516,57.6236,2237600.0],["2022-02-15",57.6516,59.9805,56.4451,59.6532,2147200.0],["2022-02-16",59.6532,61.449,59.2136,60.1302,1752400.0],["2022-02-17",59.6812,60.3734,58.8769,59.1481,1328000.0],["2022-02-18",59.5035,60.6165,59.251,59.8122,1951100.0],["2022-02-22",60.0741,61.2058,58.7927,58.9611,2124800.0],["2022-02-23",59.1388,60.1115,57.979,58.138,1627100.0],["2022-02-24",56.2861,59.3539,55.2199,59.1668,2504600.0],["2022-02-25",59.5129,64.657,59.3352,64.5448,2896500.0],["2022-02-28",63.3289,67.2852,63.198,66.0132,4829900.0],["2022-03-01",67.3413,70.5307,65.6765,67.5003,3488800.0],["2022-03-02",68.6601,70.8487,67.36,70.3623,2633800.0],["2022-03-03",70.83,72.4013,69.8105,72.102,3043700.0],["2022-03-04",70.8206,72.5509,70.2688,72.3732,2338400.0],["2022-03-07",72.1487,72.448,67.1356,67.6967,3616900.0],["2022-03-08",67.0046,67.7248,64.3577,65.4426,2732300.0],["2022-03-09",65.7139,68.5479,65.5175,67.2946,2111800.0],["2022-03-10",67.2571,69.0716,66.537,67.7061,2306600.0],["2022-03-11",67.6967,69.586,66.9672,67.4536,2302500.0],["2022-03-14",67.2478,67.6032,64.947,66.8643,2421700.0],["2022-03-15",66.2751,68.4824,65.0311,68.3795,2046600.0],["2022-03-16",69.4364,71.1386,67.5284,70.1565,2765800.0],["2022-03-17",71.2696,75.9741,70.2781,75.8151,3773300.0],["2022-03-18",74.5244,78.9109,73.9071,78.7613,7039900.0],["2022-03-21",80.0146,81.6607,77.7137,79.6685,2831000.0],["2022-03-22",80.4448,81.3427,77.7512,78.7519,2058400.0],["2022-03-23",78.6303,80.5477,78.0037,79.9304,2040800.0],["2022-03-24",80.4074,82.9421,80.4074,82.9234,2064500.0],["2022-03-25",82.278,83.8867,81.0995,83.6996,1761600.0],["2022-03-28",82.6708,82.9421,80.1455,81.5298,1680500.0],["2022-03-29",79.1448,79.6311,76.0115,78.7145,2818400.0],["2022-03-30",80.311,81.0528,77.9726,78.5455,1817200.0],["2022-03-31",79.109,80.959,78.1417,78.3483,2172900.0],["2022-04-01",79.8132,81.0341,78.5924,79.8132,2030600.0],["2022-04-04",79.3813,80.0011,77.7942,78.5079,1630700.0],["2022-04-05",78.5361,79.9072,77.0617,77.5125,1589100.0],["2022-04-06",77.5125,78.4328,74.8361,77.165,2276800.0],["2022-04-07",76.5546,79.0056,75.9536,78.5455,1348200.0],["2022-04-08",79.0432,79.5315,77.766,78.1323,1452500.0],["2022-04-11",78.1698,79.7851,77.428,78.5549,1471800.0],["2022-04-12",79.8321,82.1986,78.9775,79.4846,1976500.0],["2022-04-13",80.2358,82.0859,79.062,82.0201,1232500.0],["2022-04-14",82.0389,83.6917,82.0201,82.9404,1657500.0],["2022-04-18",82.9686,86.1991,82.9498,84.997,1686100.0],["2022-04-19",85.2881,86.5371,83.7386,86.3775,2125000.0],["2022-04-20",86.1709,87.4856,84.9313,85.9174,1859500.0],["2022-04-21",87.6734,94.2565,86.7437,87.5608,4200100.0],["2022-04-22",87.7016,90.0399,83.6072,84.1518,2645500.0],["2022-04-25",81.7008,84.6496,79.5691,83.8889,2766600.0],["2022-04-26",83.4757,84.396,82.0671,82.2079,2182700.0],["2022-04-27",84.6214,84.8937,82.0389,82.7526,2442900.0],["2022-04-28",83.2597,84.4712,81.2219,84.1894,2572800.0],["2022-04-29",84.4524,86.2554,80.1889,80.527,2544000.0],["2022-05-02",80.0668,80.3767,75.7188,78.5361,3195000.0],["2022-05-03",78.4516,81.4003,77.1087,81.0998,2520400.0],["2022-05-04",81.1468,84.0767,78.7427,84.0579,2301200.0],["2022-05-05",83.4569,84.2645,75.5967,76.4513,2777600.0],["2022-05-06",76.0757,76.3105,72.817,74.8079,2459000.0],["2022-05-09",72.8734,74.1693,71.446,72.5165,3183900.0],["2022-05-10",73.6247,74.1224,71.23,72.3569,2437200.0],["2022-05-11",72.8076,74.2632,70.5256,70.7792,2028700.0],["2022-05-12",69.4081,72.0939,68.8541,70.1876,2197500.0],["2022-05-13",71.0891,73.1833,69.38,69.6147,2355800.0],["2022-05-16",70.6383,71.7653,68.9762,70.535,2013600.0],["2022-05-17",72.6762,73.8313,71.4647,73.6716,2128100.0],["2022-05-18",72.5822,73.6716,70.8449,71.2675,2221400.0],["2022-05-19",71.014,72.6386,70.1406,71.1361,2066300.0],["2022-05-20",72.385,73.1645,69.6617,71.2863,2356900.0],["2022-05-23",72.9767,74.1318,71.4084,73.3711,1517300.0],["2022-05-24",71.8967,73.7749,71.4178,73.3429,1657800.0],["2022-05-25",72.1972,76.1038,71.446,75.7282,2063400.0],["2022-05-26",75.7376,79.7193,75.7376,79.2498,1495400.0],["2022-05-27",79.6912,82.6023,79.6442,82.4427,1675600.0],["2022-05-31",80.4049,81.9074,78.6957,80.1795,5473500.0],["2022-06-01",79.9917,80.5833,76.5828,78.8554,2425200.0],["2022-06-02",80.0668,81.6445,78.7145,79.8039,1418900.0],["2022-06-03",78.8366,79.3907,77.7285,77.8881,1382700.0],["2022-06-06",78.7803,78.799,76.949,77.3434,1355600.0],["2022-06-07",77.0148,80.7148,76.9396,80.5927,1601600.0],["2022-06-08",78.9587,80.311,75.6437,76.395,1816600.0],["2022-06-09",75.9066,76.0099,72.0188,72.1127,2173600.0],["2022-06-10",70.4317,71.8216,69.5396,69.6147,1657800.0],["2022-06-13",67.2013,67.6708,65.1447,66.281,2300000.0],["2022-06-14",66.2152,67.5957,65.3701,66.6942,1939600.0],["2022-06-15",68.0183,70.197,66.4594,67.6614,2770000.0],["2022-06-16",66.0368,67.6708,65.0038,65.6142,3019700.0],["2022-06-17",66.8632,68.2718,65.2104,67.483,7480100.0],["2022-06-21",69.5114,70.6102,66.2716,66.4218,2630700.0],["2022-06-22",63.9238,64.6657,62.8533,63.2947,2194800.0],["2022-06-23",63.6797,63.8957,60.4586,61.9612,1844000.0],["2022-06-24",63.0035,64.9005,62.4495,64.6939,2643400.0],["2022-06-27",65.7363,66.3185,64.168,65.0695,1309900.0],["2022-06-28",65.4264,66.1495,62.9566,63.2571,1639600.0],["2022-06-29",63.5214,64.1821,61.7658,63.0778,1288700.0],["2022-06-30",61.8224,63.4742,60.822,62.4359,1633600.0],["2022-07-01",61.6242,63.427,60.5577,62.5115,1591400.0],["2022-07-05",60.3406,60.9069,59.2552,60.8786,1755900.0],["2022-07-06",60.2934,61.1901,58.9343,60.7937,1557400.0],["2022-07-07",63.3232,63.7385,61.8602,62.8418,1983300.0],["2022-07-08",63.5308,63.5308,61.5959,62.4454,1148500.0],["2022-07-11",61.7658,63.5214,61.4543,62.1905,1197000.0],["2022-07-12",61.8036,63.8706,61.6809,62.0112,1499900.0],["2022-07-13",61.8885,63.6629,61.1429,63.4836,1405400.0],["2022-07-14",61.2561,62.3699,60.2368,62.2283,1316600.0],["2022-07-15",62.7285,63.3137,61.5676,63.2949,1032200.0],["2022-07-18",64.3236,65.4374,63.5686,63.9083,1136300.0],["2022-07-19",61.8885,63.1344,60.6237,62.8796,2908800.0],["2022-07-20",63.4459,64.2953,62.3604,64.2765,2683500.0],["2022-07-21",65.0693,66.806,64.418,66.7588,3149900.0],["2022-07-22",67.1458,67.9009,62.1906,62.8607,2375900.0],["2022-07-25",64.1726,66.2302,63.6252,66.0698,1962300.0],["2022-07-26",66.0792,66.8626,65.2109,66.5228,1703300.0],["2022-07-27",66.9004,69.26,65.579,68.7409,2010000.0],["2022-07-28",69.1279,70.6003,68.033,70.0057,1940400.0],["2022-07-29",70.6758,73.6867,70.3266,73.5073,1746100.0],["2022-08-01",72.7051,73.8943,71.4214,73.0354,1252900.0],["2022-08-02",72.3653,73.7433,70.4021,72.252,1996500.0],["2022-08-03",72.0821,72.9411,71.0722,72.0727,1435800.0],["2022-08-04",72.4031,74.1869,71.0061,73.1298,1627100.0],["2022-08-05",72.035,75.3384,71.6008,74.3568,1025500.0],["2022-08-08",74.8476,76.2351,74.0076,74.3285,1271200.0],["2022-08-09",74.3851,76.7165,73.9887,76.5843,1653400.0],["2022-08-10",77.6037,78.5759,76.6881,78.3493,1329400.0],["2022-08-11",79.0383,81.1148,78.6891,78.8024,1363300.0],["2022-08-12",78.708,80.2842,78.1228,79.8595,1100000.0],["2022-08-15",78.7741,79.2082,76.858,78.859,1373400.0],["2022-08-16",79.6141,80.5957,79.1893,79.8972,1178900.0],["2022-08-17",78.0945,79.1044,77.4621,78.3776,1221400.0],["2022-08-18",79.4064,80.2748,79.3687,79.6896,1031700.0],["2022-08-19",78.5853,78.5853,76.4994,77.2073,1471000.0],["2022-08-22",75.8859,76.792,75.4045,75.7443,1208500.0],["2022-08-23",76.556,78.1794,76.2068,76.4805,1157600.0],["2022-08-24",75.716,77.396,74.6683,76.8203,1133300.0],["2022-08-25",77.547,82.0492,77.547,81.8888,3186100.0],["2022-08-26",82.1436,83.6444,80.7373,81.9926,2524800.0],["2022-08-29",81.0959,82.6722,79.9539,81.398,1510700.0],["2022-08-30",81.0299,81.0299,76.0746,76.8486,2220800.0],["2022-08-31",76.4805,77.094,75.0175,76.1879,2358900.0],["2022-09-01",74.3851,74.3851,70.9212,72.9977,2262800.0],["2022-09-02",74.5456,75.6499,73.4224,73.564,1568900.0],["2022-09-06",73.8094,75.5366,73.4035,74.9043,1427600.0],["2022-09-07",74.3757,75.5461,73.2431,75.2252,1113000.0],["2022-09-08",75.1685,78.4531,74.7532,78.3304,1456800.0],["2022-09-09",79.6896,82.0681,79.4348,81.6622,1665400.0],["2022-09-12",81.7377,82.389,78.5475,78.8024,1668800.0],["2022-09-13",76.8297,78.6042,76.254,77.3111,2175000.0],["2022-09-14",75.0175,75.1685,69.2789,70.3643,3194100.0],["2022-09-15",73.4413,73.4885,70.8551,71.95,2786300.0],["2022-09-16",71.1005,71.6102,70.0623,70.8079,4150800.0],["2022-09-19",70.1755,73.0826,69.5904,72.8561,1466700.0],["2022-09-20",71.11,71.8178,70.5908,71.5913,1511700.0],["2022-09-21",72.6107,73.2147,70.034,70.034,1226200.0],["2022-09-22",70.9495,71.648,68.2406,68.486,1259100.0],["2022-09-23",66.3813,66.9759,65.2392,66.2491,1908600.0],["2022-09-26",65.881,67.58,65.5507,65.7678,1534000.0],["2022-09-27",67.1835,68.0519,66.0132,66.7871,1654100.0],["2022-09-28",66.2302,68.8919,65.9093,68.5616,1467100.0],["2022-09-29",68.9029,68.9029,66.2193,67.0538,1592800.0],["2022-09-30",67.1012,68.7797,66.4279,67.2814,1377000.0],["2022-10-03",68.334,72.0134,68.334,71.4918,1337300.0],["2022-10-04",72.1651,74.0806,72.0039,73.9858,1428900.0],["2022-10-05",73.1323,74.3746,72.5918,73.8056,1248000.0],["2022-10-06",74.2703,75.4556,72.8952,73.1513,2077200.0],["2022-10-07",73.0565,73.4927,71.4918,71.9659,1143900.0],["2022-10-10",73.1608,74.1944,72.6392,73.7013,1082900.0],["2022-10-11",72.6297,76.4703,72.4021,75.0194,1874100.0],["2022-10-12",75.0289,75.835,73.9953,74.7918,1182800.0],["2022-10-13",72.7151,77.5893,71.8521,76.8307,1787100.0],["2022-10-14",76.7074,76.8876,73.5306,74.0237,1217400.0],["2022-10-17",74.9436,77.1246,74.8867,75.8824,1404700.0],["2022-10-18",77.2669,78.6893,76.4893,77.5134,1176800.0],["2022-10-19",77.5039,78.5755,76.0151,76.5082,1616600.0],["2022-10-20",76.4988,82.6816,75.8634,81.2213,2643900.0],["2022-10-21",81.7144,88.4662,81.629,88.1153,3819600.0],["2022-10-24",87.9447,91.4913,87.7645,91.2827,3290000.0],["2022-10-25",89.974,92.8189,89.443,92.6577,2244300.0],["2022-10-26",92.9042,95.1991,91.4344,92.9706,2136900.0],["2022-10-27",92.9611,93.6344,91.1309,92.4301,2182700.0],["2022-10-28",91.0266,92.193,89.2059,89.5473,2383300.0],["2022-10-31",88.8266,90.3628,88.0679,89.1869,1677900.0],["2022-11-01",91.387,92.0033,88.0679,91.7094,1599400.0],["2022-11-02",90.8844,91.074,87.4231,87.5843,1609600.0],["2022-11-03",87.1291,88.4947,86.4274,86.8162,1064600.0],["2022-11-04",90.6378,91.3585,88.0585,90.4671,1396300.0],["2022-11-07",90.9697,92.3447,90.0025,90.9982,1031600.0],["2022-11-08",91.2637,93.1697,90.5999,91.7663,1322000.0],["2022-11-09",90.524,91.5766,86.8352,87.2903,1392800.0],["2022-11-10",90.0878,91.5102,88.5705,91.3585,1577200.0],["2022-11-11",94.8293,96.6405,91.3016,91.7378,1940800.0],["2022-11-14",91.2921,97.6457,90.4482,95.2086,1591300.0],["2022-11-15",95.6258,97.6741,94.4974,95.2845,1843500.0],["2022-11-16",93.568,95.0284,92.743,94.1655,1032800.0],["2022-11-17",91.7094,95.9388,91.1689,95.787,1285300.0],["2022-11-18",95.7017,95.9672,93.293,95.4362,1051800.0],["2022-11-21",95.1517,98.6224,94.6111,97.6931,1868500.0],["2022-11-22",98.575,101.2587,97.9492,100.9363,1789300.0],["2022-11-23",99.7793,100.5095,98.1293,98.575,1360000.0],["2022-11-25",98.4897,99.9216,98.0155,98.6035,503200.0],["2022-11-28",97.2759,99.3621,96.5077,97.5603,1366400.0],["2022-11-29",99.2009,99.7604,96.7733,97.3327,1106900.0],["2022-11-30",98.2621,98.6509,95.4457,98.5561,2930100.0],["2022-12-01",98.5276,100.0069,97.3517,99.694,1577200.0],["2022-12-02",98.8975,103.9613,98.4043,103.8855,2283300.0],["2022-12-05",102.1975,103.7812,100.2156,101.2208,2425800.0],["2022-12-06",98.8121,103.307,98.8121,102.6716,2060900.0],["2022-12-07",101.7708,104.6441,101.363,102.0363,1943300.0],["2022-12-08",103.857,105.0139,103.0794,104.3501,2120900.0],["2022-12-09",104.0467,105.4407,102.6622,102.8044,1333700.0],["2022-12-12",102.2734,104.2553,100.9268,104.0846,1548600.0],["2022-12-13",106.6734,107.2709,104.0751,104.6725,1809300.0],["2022-12-14",104.3501,104.4355,101.7139,103.0415,1639500.0],["2022-12-15",100.9078,100.9363,95.2655,96.65,2638400.0],["2022-12-16",95.1327,98.2621,92.3163,95.7965,5312300.0],["2022-12-19",97.1052,98.9733,95.0948,96.2896,1982800.0],["2022-12-20",96.3939,99.9216,96.3939,97.8638,2462800.0],["2022-12-21",98.7078,102.3303,97.5888,99.4,38999600.0],["2022-12-22",99.2388,99.3431,94.0042,97.5319,2710300.0],["2022-12-23",98.2431,98.7173,96.0241,97.2853,1423500.0],["2022-12-27",97.769,98.7552,97.0293,97.5793,1144700.0],["2022-12-28",97.6837,97.8733,94.6396,94.725,1137600.0],["2022-12-29",95.1531,95.5338,93.2025,93.6402,1438300.0],["2022-12-30",93.3452,93.5641,92.0226,92.9646,1390400.0],["2023-01-03",93.0598,93.4309,90.3955,90.5573,2063700.0],["2023-01-04",90.3384,94.5251,90.2718,93.9257,2393300.0],["2023-01-05",93.5641,95.4291,91.366,94.0018,2111500.0],["2023-01-06",95.3054,99.5492,94.8677,97.7128,1566800.0],["2023-01-09",98.2171,99.3113,96.4092,96.4663,1432300.0],["2023-01-10",96.5804,101.9376,96.5804,101.6807,1523000.0],["2023-01-11",101.7282,104.8873,101.7282,104.6684,1657400.0],["2023-01-12",105.0966,105.8103,103.3934,105.0205,963100.0],["2023-01-13",104.4686,106.9521,104.069,106.1148,1287300.0],["2023-01-17",105.953,108.1986,103.9358,104.8493,1557700.0],["2023-01-18",105.3821,107.9608,102.8701,102.9747,1545600.0],["2023-01-19",102.6702,103.5742,100.8148,102.1279,1430800.0],["2023-01-20",102.1088,102.9557,100.8719,102.7844,1289600.0],["2023-01-23",102.6417,104.8588,101.7282,102.4704,1184400.0],["2023-01-24",102.0898,103.1746,99.9298,102.7939,1441300.0],["2023-01-25",101.8805,105.8198,101.8805,105.0586,1954700.0],["2023-01-26",107.6372,115.8585,106.4383,115.554,3732000.0],["2023-01-27",114.3265,117.6949,111.8715,113.1656,2658000.0],["2023-01-30",112.1094,115.3447,111.9382,113.3179,1830300.0],["2023-01-31",112.4425,114.8308,111.3006,114.7928,2011700.0],["2023-02-01",114.7928,119.9405,113.7651,119.2459,1733300.0],["2023-02-02",119.2364,119.8168,116.6197,119.7502,1704100.0],["2023-02-03",119.95,126.0779,119.7597,121.9673,2223700.0],["2023-02-06",121.444,121.9578,116.5341,117.5237,1741800.0],["2023-02-07",117.6093,119.0937,115.3827,117.2287,1455600.0],["2023-02-08",116.4389,119.4267,115.9822,118.0184,1304500.0],["2023-02-09",118.6084,119.6265,114.8308,115.4683,1406200.0],["2023-02-10",114.7357,117.0669,113.9269,116.3913,1206600.0],["2023-02-13",116.2581,118.4942,115.2019,117.752,1270400.0],["2023-02-14",117.1811,121.0253,116.7815,120.3687,1264600.0],["2023-02-15",119.0556,119.6551,115.6777,119.5885,1403000.0],["2023-02-16",119.4172,122.1957,118.9795,120.0642,1040800.0],["2023-02-17",119.5028,119.9881,117.8662,118.9129,1296700.0],["2023-02-21",118.0946,120.6352,115.3351,115.8775,1303300.0],["2023-02-22",115.8395,116.6102,114.2599,114.6025,1418400.0],["2023-02-23",115.2875,115.9346,111.3197,113.2418,1374300.0],["2023-02-24",111.3101,112.7755,109.7496,112.7565,1563400.0],["2023-02-27",114.9831,117.0955,113.6414,115.4588,1769300.0],["2023-02-28",115.9251,121.5296,114.8118,119.9976,3346300.0],["2023-03-01",120.7018,124.2415,120.3402,122.8617,1871000.0],["2023-03-02",122.1671,126.8487,121.6248,126.449,1628400.0],["2023-03-03",126.5917,129.8365,125.8591,129.4654,1775900.0],["2023-03-06",128.9325,129.846,124.1368,125.5831,1993800.0],["2023-03-07",125.0598,126.8582,124.3081,124.6411,1270000.0],["2023-03-08",124.3651,126.2967,123.2328,126.1826,1320800.0],["2023-03-09",125.3167,127.1722,121.5772,121.9768,1334200.0],["2023-03-10",121.8722,121.8722,113.689,114.5263,2180600.0],["2023-03-13",112.3473,113.0705,109.5022,111.4053,2346700.0],["2023-03-14",112.9753,114.964,109.1977,110.6536,2141500.0],["2023-03-15",107.171,107.485,95.1056,96.8183,6186700.0],["2023-03-16",95.1627,101.614,94.7059,101.1192,3746500.0],["2023-03-17",100.3485,100.7481,98.1029,98.8736,6183000.0],["2023-03-20",99.9013,103.2507,98.3122,102.4514,3283400.0],["2023-03-21",104.7827,107.0473,103.8026,105.6676,2978800.0],["2023-03-22",104.6685,105.7056,101.89,102.0708,1387200.0],["2023-03-23",102.4324,105.6676,100.8147,102.2896,1414500.0],["2023-03-24",99.8823,104.4591,98.3408,103.1365,1539300.0],["2023-03-27",104.5923,106.0006,103.2221,105.325,1927300.0],["2023-03-28",105.2203,106.267,103.6313,103.9358,1168900.0],["2023-03-29",105.5248,105.8103,103.0509,105.1062,1421200.0],["2023-03-30",106.8876,107.967,105.9802,106.3622,943000.0],["2023-03-31",107.1169,108.3873,106.1426,107.9957,1433500.0],["2023-04-03",108.0052,108.9509,106.2094,108.1007,1508800.0],["2023-04-04",107.2984,108.0625,97.3642,98.6633,2820000.0],["2023-04-05",96.218,99.9624,96.1129,98.5964,2424500.0],["2023-04-06",98.5487,99.5707,96.6574,98.797,1669400.0],["2023-04-10",99.3415,103.1528,99.3415,101.5576,1512200.0],["2023-04-11",103.0859,103.6113,102.0734,103.1719,1615700.0],["2023-04-12",103.5062,104.4518,101.6722,101.7964,2082700.0],["2023-04-13",102.0065,102.1307,99.6949,100.4877,2006000.0],["2023-04-14",100.3636,101.0895,98.8448,99.7809,1118500.0],["2023-04-17",100.5259,101.5289,99.8477,101.2901,1249900.0],["2023-04-18",101.5671,103.4011,101.5671,102.6752,1491800.0],["2023-04-19",102.2453,102.637,99.5039,101.4621,1404900.0],["2023-04-20",98.4054,109.9634,98.4054,106.4673,3647300.0],["2023-04-21",105.4835,105.6458,101.7582,105.1205,1820500.0],["2023-04-24",104.8053,105.7318,103.6495,104.1557,1448200.0],["2023-04-25",102.274,102.7611,99.3128,99.3415,1788900.0],["2023-04-26",99.2842,100.0292,97.1732,97.5839,1621800.0],["2023-04-27",98.157,99.9719,96.8389,99.6949,1375200.0],["2023-04-28",98.7492,99.3892,97.8036,99.2937,1246900.0],["2023-05-01",99.246,100.6692,98.8639,99.7522,1393400.0],["2023-05-02",99.1218,99.4561,95.8454,98.52,1455200.0],["2023-05-03",99.2173,101.1086,97.3738,97.4884,1266200.0],["2023-05-04",96.8866,97.4311,91.5948,92.0533,1913500.0],["2023-05-05",93.6103,96.6096,93.5434,93.8013,1813900.0],["2023-05-08",95.9505,96.7242,93.0562,93.4956,1501300.0],["2023-05-09",92.6455,94.0305,91.9864,93.1517,1310400.0],["2023-05-10",95.0622,95.8646,90.4772,92.1584,1831400.0],["2023-05-11",90.076,92.9607,89.5506,92.6455,1607100.0],["2023-05-12",93.7535,94.0878,92.1774,92.8461,1312500.0],["2023-05-15",93.4861,94.0496,92.7124,93.6293,936600.0],["2023-05-16",92.9703,93.6198,91.0121,91.2031,1397400.0],["2023-05-17",92.9702,93.3619,92.0915,92.3207,1814600.0],["2023-05-18",91.2795,93.6389,90.63,93.4288,1633600.0],["2023-05-19",94.4031,94.7661,92.0342,92.7124,1295400.0],["2023-05-22",93.3332,93.9064,92.2443,92.8365,1499100.0],["2023-05-23",90.716,91.7572,87.8217,91.547,2341300.0],["2023-05-24",90.6969,90.7351,88.5858,89.073,1352400.0],["2023-05-25",88.8724,90.821,88.6718,90.4867,1353800.0],["2023-05-26",91.738,92.0915,89.99,91.3655,1285400.0],["2023-05-30",90.8401,91.2604,88.0032,88.8629,1454400.0],["2023-05-31",87.5924,88.519,86.494,87.7835,3453600.0],["2023-06-01",87.9268,89.1303,86.8092,88.0414,1626400.0],["2023-06-02",90.8879,93.7535,90.544,93.3332,1770100.0],["2023-06-05",93.6485,94.6514,91.2604,93.3046,1497500.0],["2023-06-06",92.3685,95.0431,92.3685,94.852,1061500.0],["2023-06-07",94.852,97.3165,94.852,96.8293,1171000.0],["2023-06-08",97.4311,98.1857,94.8138,95.8645,986500.0],["2023-06-09",95.9218,96.8866,94.2025,94.7756,1554200.0],["2023-06-12",94.0019,97.7176,93.4574,96.5236,1569400.0],["2023-06-13",98.7397,102.4555,98.157,102.3026,1921900.0],["2023-06-14",104.2321,104.662,99.351,100.0006,2031600.0],["2023-06-15",99.1218,101.2806,99.1122,101.2137,1220600.0],["2023-06-16",98.7779,99.4657,96.3039,97.9373,7402500.0],["2023-06-20",96.5714,97.0872,95.215,96.4568,1614800.0],["2023-06-21",95.5684,98.8448,95.5684,97.5361,1314600.0],["2023-06-22",97.5361,98.5678,96.0747,97.8323,1171200.0],["2023-06-23",96.5618,99.3224,95.9314,98.0806,2668700.0],["2023-06-26",98.8257,101.4334,98.7206,99.074,1105900.0],["2023-06-27",100.0865,102.7707,99.5516,101.9492,1449800.0],["2023-06-28",101.3952,102.3408,99.9146,102.1784,1283400.0],["2023-06-29",102.3463,105.0028,102.0298,104.6671,1095100.0],["2023-06-30",105.185,105.3192,103.1519,104.4657,1048500.0],["2023-07-03",104.4657,107.1318,103.9766,106.2399,765600.0],["2023-07-05",101.9339,104.4561,100.3707,100.9365,1772100.0],["2023-07-06",99.4884,101.3585,97.6375,99.7569,1657800.0],["2023-07-07",100.7735,102.5573,99.9008,100.8502,1592900.0],["2023-07-10",99.2582,101.9435,98.7883,100.8982,917400.0],["2023-07-11",101.042,102.8546,101.042,102.423,1029000.0],["2023-07-12",104.5328,104.7918,102.5093,102.5764,1052200.0],["2023-07-13",102.9696,104.1013,102.2024,103.4683,912600.0],["2023-07-14",103.4108,103.4108,100.6201,102.001,823700.0],["2023-07-17",101.5215,103.0943,101.5215,102.5573,922900.0],["2023-07-18",102.2504,104.4082,101.9627,104.2643,983200.0],["2023-07-19",103.9478,103.9478,100.4091,100.9845,1661400.0],["2023-07-20",100.9845,101.0708,96.0168,97.9827,2119700.0],["2023-07-21",98.5869,99.2391,96.0647,96.1894,1289500.0],["2023-07-24",96.9278,99.1432,96.41,97.8006,1329000.0],["2023-07-25",98.7404,101.3968,98.0882,100.8118,1146700.0],["2023-07-26",99.7953,101.0324,98.1458,99.5076,1021500.0],["2023-07-27",99.6994,100.0351,97.8677,98.2896,1179800.0],["2023-07-28",99.3637,99.7377,97.6567,99.5555,902100.0],["2023-07-31",99.9583,102.4326,99.9583,102.212,1276800.0],["2023-08-01",99.7282,103.4683,99.5555,102.6148,1384300.0],["2023-08-02",101.5215,102.6723,100.7447,101.042,1298400.0],["2023-08-03",100.6968,103.4779,99.4788,101.1187,1345600.0],["2023-08-04",101.1955,102.5477,99.4021,99.5364,1236500.0],["2023-08-07",99.5843,101.2818,99.5843,100.1789,748600.0],["2023-08-08",98.4718,99.8912,96.9566,99.6898,899400.0],["2023-08-09",100.879,100.879,99.1432,100.2844,1251800.0],["2023-08-10",100.9941,101.5695,97.206,97.906,1113400.0],["2023-08-11",97.7526,98.6349,97.3402,98.1074,871800.0],["2023-08-14",100.1597,104.763,98.2417,103.2382,2683700.0],["2023-08-15",102.1353,102.6148,99.6323,99.9391,1183500.0],["2023-08-16",99.287,102.8546,99.0952,101.5215,1286200.0],["2023-08-17",103.5163,104.8589,100.9845,101.1187,1587100.0],["2023-08-18",99.7665,101.6846,99.6419,100.9269,995100.0],["2023-08-21",100.7159,101.5599,99.2103,99.6035,785800.0],["2023-08-22",100.0926,101.886,99.9392,100.5529,878900.0],["2023-08-23",100.5529,100.6009,98.5294,98.6732,1716300.0],["2023-08-24",98.0115,98.165,95.825,96.9087,1648500.0],["2023-08-25",97.8293,98.328,96.0264,97.5896,998400.0],["2023-08-28",97.8964,98.8938,97.1772,97.9348,708600.0],["2023-08-29",97.5704,103.1518,97.484,102.2024,1359200.0],["2023-08-30",102.3367,102.6915,101.2722,102.0586,699900.0],["2023-08-31",102.0586,102.9313,101.4064,102.2216,1217100.0],["2023-09-01",103.5355,103.8232,101.7805,102.9025,697200.0],["2023-09-05",102.7778,102.8546,100.6392,101.253,713100.0],["2023-09-06",101.0037,102.2983,98.7787,99.7282,989400.0],["2023-09-07",98.961,100.9749,98.0691,100.7543,1033500.0],["2023-09-08",99.5364,100.4091,97.8581,98.7212,989200.0],["2023-09-11",100.0638,100.4954,96.0551,96.2277,1372900.0],["2023-09-12",95.8633,97.0046,94.3481,96.0743,863800.0],["2023-09-13",96.41,96.6113,93.6959,94.607,1128100.0],["2023-09-14",96.362,98.5294,95.9113,98.328,1845800.0],["2023-09-15",97.7142,97.7334,94.3768,94.6645,4207200.0],["2023-09-18",92.4396,95.6907,91.6149,94.0891,1664200.0],["2023-09-19",94.0124,96.2661,94.0124,95.2208,1383300.0],["2023-09-20",96.199,98.0403,95.9305,96.1414,1332300.0],["2023-09-21",95.2879,96.3332,95.0769,95.4605,1473700.0],["2023-09-22",95.8346,98.6445,95.7962,96.9566,1629300.0],["2023-09-25",97.5608,100.7447,97.2827,100.1118,1482400.0],["2023-09-26",100.1118,101.0037,98.1362,98.6061,1613100.0],["2023-09-27",99.6994,102.1161,99.4884,102.0778,1963100.0],["2023-09-28",102.6892,103.2284,101.4663,102.0152,1295800.0],["2023-09-29",103.0262,103.6713,102.0055,103.238,1472800.0],["2023-10-02",103.4595,103.9505,101.37,102.3618,1239800.0],["2023-10-03",101.5434,102.8914,100.9368,102.2655,1220600.0],["2023-10-04",102.1211,104.0853,101.5915,102.6025,1218500.0],["2023-10-05",101.7937,103.575,101.5819,102.9973,1080200.0],["2023-10-06",103.8157,105.2696,102.6218,104.2297,1111500.0],["2023-10-09",103.8735,105.2119,102.2848,104.6919,807100.0],["2023-10-10",105.1445,107.2917,105.1445,105.6837,1055200.0],["2023-10-11",105.6933,107.0028,105.0963,106.3866,912500.0],["2023-10-12",105.26,105.443,100.7923,101.89,1273800.0],["2023-10-13",101.5819,103.0936,100.9849,101.9767,902200.0],["2023-10-16",103.3343,103.8831,100.6383,100.8308,997600.0],["2023-10-17",99.7524,103.2572,99.6658,102.8143,1049400.0],["2023-10-18",101.3508,101.553,99.1073,99.5695,1275700.0],["2023-10-19",100.9175,104.1816,94.6011,95.5158,3598700.0],["2023-10-20",95.1018,98.1252,94.9092,95.2751,2007600.0],["2023-10-23",94.9478,97.3549,94.6685,95.0826,1366000.0],["2023-10-24",95.8625,98.78,95.0729,97.846,2302200.0],["2023-10-25",97.6053,97.923,95.3329,96.1321,1157300.0],["2023-10-26",96.4787,100.0028,96.4787,98.5585,1641100.0],["2023-10-27",99.0207,100.6768,97.8845,100.2435,1488800.0],["2023-10-30",100.8501,101.37,99.0496,100.7057,1323800.0],["2023-10-31",100.956,103.0839,100.2146,102.5544,1680900.0],["2023-11-01",103.0743,105.2889,101.707,104.9711,1553200.0],["2023-11-02",105.9148,107.7153,105.7607,107.3976,1152800.0],["2023-11-03",109.5832,109.9395,107.6864,107.7153,1146400.0],["2023-11-06",108.6493,109.2944,107.2724,107.6575,951100.0],["2023-11-07",107.282,107.282,105.3948,106.1555,1204300.0],["2023-11-08",106.348,106.608,104.7593,105.1156,1168300.0],["2023-11-09",105.9148,106.3192,104.2394,104.663,892800.0],["2023-11-10",105.3081,105.8088,104.1046,104.9711,1058500.0],["2023-11-13",104.6245,104.9712,103.3921,103.4498,1380300.0],["2023-11-14",104.8267,107.0606,104.1527,106.6369,1328400.0],["2023-11-15",107.0413,107.7731,106.7236,107.128,839600.0],["2023-11-16",106.5213,107.0028,104.172,105.7992,841400.0],["2023-11-17",106.1555,107.9271,106.1555,106.8102,1046100.0],["2023-11-20",107.282,108.4567,107.1472,107.7057,866000.0],["2023-11-21",107.542,109.3426,107.3687,108.476,934400.0],["2023-11-22",108.3989,108.8611,107.5805,108.5145,633700.0],["2023-11-24",108.4086,108.7745,107.0124,107.3591,410900.0],["2023-11-27",107.8212,111.172,107.7249,110.9698,1213500.0],["2023-11-28",110.7772,112.26,109.6507,109.9877,1245900.0],["2023-11-29",110.0647,111.2683,109.2751,111.2009,936500.0],["2023-11-30",111.5475,115.1101,111.0853,114.7057,3283200.0],["2023-12-01",115.5434,116.1211,114.465,115.3026,1196700.0],["2023-12-04",113.6369,115.8322,113.1362,114.3591,1221400.0],["2023-12-05",113.8584,114.0509,111.1431,112.2793,1375400.0],["2023-12-06",111.7208,113.5791,109.3907,109.4581,1337100.0],["2023-12-07",109.4581,110.2091,108.1678,110.161,1347800.0],["2023-12-08",109.8144,111.2779,108.8804,108.9574,971600.0],["2023-12-11",107.9079,110.6809,107.6479,110.5076,1383000.0],["2023-12-12",110.7291,110.7291,107.7731,109.564,1217000.0],["2023-12-13",109.7566,112.1156,107.4842,111.0757,1632200.0],["2023-12-14",111.6823,114.8886,111.586,114.7057,2265700.0],["2023-12-15",115.7359,123.0152,114.7635,119.8955,6018500.0],["2023-12-18",123.7277,123.7951,117.3343,117.5942,2169700.0],["2023-12-19",117.8254,119.2215,116.6507,118.7401,1463300.0],["2023-12-20",117.6328,119.3274,115.7167,115.8033,868300.0],["2023-12-21",116.4196,116.9299,115.5626,115.7263,746000.0],["2023-12-22",116.1307,117.7868,115.6685,117.315,679400.0],["2023-12-26",117.5172,117.9216,116.7084,116.7469,347400.0],["2023-12-27",116.8432,117.6906,116.2174,116.41,751900.0],["2023-12-28",116.3568,116.5984,114.7238,115.062,574300.0],["2023-12-29",114.8398,115.033,113.7189,114.1151,769600.0],["2024-01-02",113.8542,116.4631,113.7769,114.8978,966000.0],["2024-01-03",113.8832,117.3134,112.5014,115.091,1234200.0],["2024-01-04",114.7238,115.806,112.4145,112.5304,1304300.0],["2024-01-05",112.0183,113.9895,111.4772,112.2985,1484900.0],["2024-01-08",111.4772,113.3324,109.7186,113.0909,1146600.0],["2024-01-09",112.5594,112.5594,108.9553,109.1968,1325000.0],["2024-01-10",109.2741,109.9022,108.5398,109.0325,1157300.0],["2024-01-11",108.9456,109.8442,107.3223,109.3031,1115000.0],["2024-01-12",109.4674,111.168,108.6364,109.3997,782500.0],["2024-01-16",109.1195,109.5544,107.7378,107.8344,1144500.0],["2024-01-17",106.7329,109.3514,105.9599,108.5591,1265700.0],["2024-01-18",109.0036,110.0471,107.7861,108.8876,1007400.0],["2024-01-19",108.6654,109.3997,107.5735,109.0519,956600.0],["2024-01-22",108.4142,111.6511,108.4142,111.5352,1967400.0],["2024-01-23",112.4531,113.7576,111.5932,112.2212,1971000.0],["2024-01-24",106.3657,114.5596,106.2884,112.6077,2578200.0],["2024-01-25",113.4194,114.1634,110.8878,111.9893,1268000.0],["2024-01-26",112.4435,113.9508,111.4482,112.0859,996100.0],["2024-01-29",111.6704,112.9846,109.0326,112.9169,1736000.0],["2024-01-30",111.883,118.7338,111.854,118.3183,1620300.0],["2024-01-31",118.5309,118.7338,116.3471,116.6177,1657000.0],["2024-02-01",117.8158,118.7048,114.5692,115.7481,1470100.0],["2024-02-02",115.3519,117.1878,114.9364,116.1056,1210000.0],["2024-02-05",114.8011,117.7289,114.1247,117.3907,1277300.0],["2024-02-06",117.5646,118.1927,115.98,116.1152,1187200.0],["2024-02-07",116.1635,121.2461,116.0959,120.3571,1466500.0],["2024-02-08",120.4441,121.507,119.3715,120.6277,846900.0],["2024-02-09",120.7823,121.42,120.0189,120.7726,1153400.0],["2024-02-12",121.0238,121.8935,119.4295,119.6324,973100.0],["2024-02-13",117.5066,118.0284,113.4677,114.376,1245700.0],["2024-02-14",114.975,116.8882,114.1827,115.6997,906500.0],["2024-02-15",115.9896,120.1542,115.9896,119.9223,1319200.0],["2024-02-16",120.2701,121.7485,119.0623,119.1783,895900.0],["2024-02-20",117.6323,119.4585,116.8689,118.4729,1014200.0],["2024-02-21",117.6806,118.328,116.5887,117.9318,851400.0],["2024-02-22",117.8062,120.8306,117.8062,120.5697,797600.0],["2024-02-23",121.2847,123.5071,120.3475,122.7244,752700.0],["2024-02-26",123.2945,126.7924,122.7341,126.6475,998300.0],["2024-02-27",126.4445,129.1404,126.3576,128.4833,1222600.0],["2024-02-28",127.1692,128.6669,126.4059,128.0195,1174600.0],["2024-02-29",128.6379,129.8361,127.604,129.3046,2134800.0],["2024-03-01",129.7491,133.0537,127.8939,129.1984,1508200.0],["2024-03-04",128.9665,130.3096,124.1932,125.8455,1349300.0],["2024-03-05",124.7922,126.0484,122.8501,124.1642,1120500.0],["2024-03-06",126.6378,127.8263,125.314,125.5749,897600.0],["2024-03-07",126.5025,128.8216,126.5025,127.9423,703600.0],["2024-03-08",128.406,130.6767,126.7924,127.0436,873200.0],["2024-03-11",125.8551,126.0194,122.937,125.5362,810100.0],["2024-03-12",126.6281,127.1016,123.681,126.9083,1091600.0],["2024-03-13",127.2175,130.0004,127.1596,129.4303,1155400.0],["2024-03-14",129.4303,130.6381,126.6281,127.7007,967600.0],["2024-03-15",127.836,134.2616,127.1789,133.247,3864600.0],["2024-03-18",133.7881,135.6143,133.0827,135.2471,1110400.0],["2024-03-19",135.2761,136.4936,135.0152,136.1264,1229500.0],["2024-03-20",136.4163,138.5711,135.566,137.9044,991000.0],["2024-03-21",138.9479,139.5374,136.4936,139.0059,961700.0],["2024-03-22",138.3198,140.5712,138.3198,139.1508,767200.0],["2024-03-25",140.6099,143.3347,139.1991,139.2861,985300.0],["2024-03-26",139.7209,140.8998,139.3054,139.9432,1063700.0],["2024-03-27",141.7364,142.6282,140.3697,142.4828,992200.0],["2024-03-28",142.8705,144.1792,142.1339,143.6848,956800.0],["2024-04-01",144.4312,146.6994,143.5103,144.6832,873800.0],["2024-04-02",144.4409,144.7608,141.5038,143.3649,917300.0],["2024-04-03",143.2292,145.8852,142.8512,143.2001,902800.0],["2024-04-04",144.0435,145.1873,141.5911,142.2114,768000.0],["2024-04-05",141.6686,143.1323,141.1645,142.7542,638500.0],["2024-04-08",143.3843,144.3149,141.6589,143.3165,619700.0],["2024-04-09",144.3149,145.0322,140.0789,142.2308,823000.0],["2024-04-10",140.5926,141.5523,139.1095,140.2146,1133900.0],["2024-04-11",140.0983,141.1548,138.1305,139.8075,1024400.0],["2024-04-12",139.8656,140.8543,135.7072,136.3179,1278200.0],["2024-04-15",137.9269,138.6539,136.4342,136.6474,975800.0],["2024-04-16",135.3291,135.9301,133.245,135.4842,1020100.0],["2024-04-17",137.8203,137.8203,134.447,134.67,997300.0],["2024-04-18",135.7072,135.7072,131.1125,131.8977,1332800.0],["2024-04-19",132.2951,133.7491,131.4906,132.7022,983200.0],["2024-04-22",132.7313,134.3888,131.2579,133.0899,822600.0],["2024-04-23",129.4355,131.6165,126.7505,130.0462,2123800.0],["2024-04-24",136.7347,140.4666,124.8021,125.9362,2557000.0],["2024-04-25",125.1996,129.1157,123.1543,128.9509,1447800.0],["2024-04-26",128.9218,132.1012,128.9218,129.9299,1054000.0],["2024-04-29",129.9881,131.0447,129.2029,130.9283,975300.0],["2024-04-30",129.3871,129.4065,125.3643,126.1301,1378600.0],["2024-05-01",127.2933,128.7085,124.9475,125.6745,940800.0],["2024-05-02",126.2755,127.1673,124.9378,126.7796,1149600.0],["2024-05-03",127.7489,131.6456,127.7489,131.3161,1220700.0],["2024-05-06",131.9849,132.8573,126.3143,128.5341,1818300.0],["2024-05-07",128.5341,129.3871,127.7198,128.6407,1054500.0],["2024-05-08",128.0009,128.5535,126.7602,126.8087,1147900.0],["2024-05-09",127.3321,131.0543,127.0801,130.7054,883800.0],["2024-05-10",130.9671,131.4033,129.4452,131.0349,792400.0],["2024-05-13",131.3645,131.8007,130.3564,130.7151,977100.0],["2024-05-14",131.0059,132.1885,130.6666,130.9283,600700.0],["2024-05-15",131.413,133.5649,131.2967,132.7313,1146700.0],["2024-05-16",132.6247,133.0027,130.6763,130.812,1027300.0],["2024-05-17",131.2482,131.2482,129.484,129.8233,831900.0],["2024-05-20",130.1044,130.56,127.1576,128.9994,1123700.0],["2024-05-21",129.1738,130.3661,128.1269,130.2304,772400.0],["2024-05-22",128.4759,129.6392,127.4097,128.6601,984000.0],["2024-05-23",129.3774,129.9009,128.4372,129.4744,1174100.0],["2024-05-24",130.1916,130.3661,128.3208,129.2514,628900.0],["2024-05-28",129.5906,131.3355,128.6795,130.1626,1403100.0],["2024-05-29",128.98,131.7523,127.4096,127.6907,928100.0],["2024-05-30",127.1382,130.3952,126.9831,129.4065,787800.0],["2024-05-31",129.6488,129.8233,127.1576,129.7651,2501300.0],["2024-06-03",129.8911,130.434,127.4581,128.5437,743400.0],["2024-06-04",126.8183,126.9346,123.2124,123.3384,1032600.0],["2024-06-05",122.7568,124.6083,122.5436,123.2609,1254000.0],["2024-06-06",122.8344,124.521,122.5048,124.4144,1066400.0],["2024-06-07",122.9119,123.8037,120.8375,121.6712,1308500.0],["2024-06-10",121.1768,121.361,118.6081,119.8779,1518100.0],["2024-06-11",118.8504,118.8504,116.3689,117.8035,1436200.0],["2024-06-12",119.3738,119.7325,116.6694,117.0765,1110100.0],["2024-06-13",117.0862,118.1331,115.4092,117.6969,985200.0],["2024-06-14",115.3317,117.8811,114.7307,116.9893,1211200.0],["2024-06-17",116.7082,122.9022,116.65,122.6696,2237200.0],["2024-06-18",122.6017,124.4338,119.6162,121.1671,1637300.0],["2024-06-20",121.1865,123.1542,120.6631,121.8263,1244700.0],["2024-06-21",121.9038,124.87,120.4886,124.2496,4311900.0],["2024-06-24",123.4935,124.9766,121.865,122.466,1746600.0],["2024-06-25",123.3481,123.3481,119.5095,119.8003,1503000.0],["2024-06-26",119.1218,121.235,118.7244,120.9538,1501300.0],["2024-06-27",120.9539,122.466,120.537,121.2156,1042200.0],["2024-06-28",123.1809,127.0628,123.1517,125.9926,2428800.0],["2024-07-01",126.4985,127.0628,123.9495,125.6521,1278400.0],["2024-07-02",125.4964,126.732,123.7841,124.8251,1212600.0],["2024-07-03",125.2337,126.3234,123.6284,123.6868,737300.0],["2024-07-05",123.2781,123.5311,120.4275,121.0502,1426900.0],["2024-07-08",120.9042,122.2274,120.2524,120.9042,996800.0],["2024-07-09",119.6492,121.8577,119.6005,120.8848,938000.0],["2024-07-10",121.4783,124.4067,121.1086,123.8327,1678700.0],["2024-07-11",124.0954,126.7709,123.5992,126.2553,1359500.0],["2024-07-12",126.7515,127.2087,125.6034,125.7202,1085000.0],["2024-07-15",128.0163,133.5522,127.6076,128.3373,2048900.0],["2024-07-16",126.6737,129.4076,125.1559,129.1157,1055900.0],["2024-07-17",129.2032,129.6313,126.4012,126.5471,1496300.0],["2024-07-18",124.0078,129.8064,123.7062,125.6326,2301900.0],["2024-07-19",125.6715,126.2455,123.4727,124.9613,1226000.0],["2024-07-22",124.864,124.9808,122.1009,124.3094,1141600.0],["2024-07-23",123.1809,124.037,121.955,123.1906,1361700.0],["2024-07-24",123.5019,123.9884,119.8243,119.9508,1068000.0],["2024-07-25",121.6242,125.1851,120.4081,124.1441,1594200.0],["2024-07-26",124.7083,128.2498,124.3386,127.0044,1064700.0],["2024-07-29",127.3352,127.8022,125.5645,126.985,1077000.0],["2024-07-30",127.2476,127.9189,125.331,125.3602,866500.0],["2024-07-31",126.4401,131.655,126.1677,129.6118,1394800.0],["2024-08-01",128.9697,130.3318,121.2642,122.9279,1473900.0],["2024-08-02",119.6978,120.4372,116.6331,117.9952,1342100.0],["2024-08-05",114.5706,120.2037,111.8853,118.1217,1469800.0],["2024-08-06",118.326,120.8264,118.0828,119.0654,943300.0],["2024-08-07",120.8264,122.7722,115.8354,115.8937,1168800.0],["2024-08-08",116.672,118.0925,116.4191,116.9542,704900.0],["2024-08-09",116.9542,117.1099,115.6602,116.1953,803600.0],["2024-08-12",115.6116,116.4288,112.615,112.829,1323700.0],["2024-08-13",113.2085,114.2495,111.9048,114.0938,1220300.0],["2024-08-14",113.1598,113.9187,110.28,111.934,1401700.0],["2024-08-15",113.9965,116.7499,113.6657,114.8527,1603500.0],["2024-08-16",112.3912,115.31,112.2939,113.5393,1115500.0],["2024-08-19",113.909,115.1251,112.3523,112.9166,939800.0],["2024-08-20",113.0528,113.8311,112.2064,112.8096,752700.0],["2024-08-21",114.3565,116.0786,113.8798,115.8256,1184600.0],["2024-08-22",115.2711,116.4386,115.0278,115.7186,873700.0],["2024-08-23",116.0105,117.7131,115.4073,117.6061,703100.0],["2024-08-26",118.8806,120.768,118.6373,119.406,1015500.0],["2024-08-27",118.8806,119.2892,117.285,118.1217,743700.0],["2024-08-28",115.67,116.3121,114.4246,114.8332,1203600.0],["2024-08-29",115.2613,117.3044,114.1035,115.5824,1017500.0],["2024-08-30",115.9034,116.9542,114.6873,116.2732,1174200.0],["2024-09-03",114.8527,114.95,110.173,110.8735,1714700.0],["2024-09-04",110.8832,112.2258,109.2682,110.0562,1142400.0],["2024-09-05",110.2314,111.1264,107.9645,108.305,1429300.0],["2024-09-06",108.0812,109.8811,107.1083,107.9936,1482000.0],["2024-09-09",109.7254,110.4357,107.692,107.7407,1877300.0],["2024-09-10",107.5558,107.9353,105.143,105.7948,1796400.0],["2024-09-11",105.6003,105.8824,101.767,105.1722,1798100.0],["2024-09-12",106.1257,107.6629,104.9192,107.5461,1330600.0],["2024-09-13",108.6066,111.0486,108.2855,109.7838,1031500.0],["2024-09-16",110.0465,110.3189,107.8088,108.0034,1449100.0],["2024-09-17",108.8012,113.0625,107.8964,111.3891,2082900.0],["2024-09-18",111.321,114.2592,110.3384,112.0021,1476500.0],["2024-09-19",115.5629,116.9056,114.0549,116.8374,1674100.0],["2024-09-20",113.4614,116.7402,113.4614,116.5845,6833800.0],["2024-09-23",116.7499,118.2871,116.3802,117.6839,1395800.0],["2024-09-24",119.9119,122.4025,119.7951,121.2934,1646200.0],["2024-09-25",121.2253,121.3518,119.6103,119.9994,1023000.0],["2024-09-26",122.889,123.6381,121.4004,121.848,1253100.0],["2024-09-27",122.7236,124.5332,122.3539,122.5679,957400.0],["2024-09-30",122.8706,123.7397,121.6207,123.1148,882200.0],["2024-10-01",123.0757,126.4543,123.0757,126.1907,1120400.0],["2024-10-02",126.5227,127.5968,124.2279,124.599,1160000.0],["2024-10-03",123.5542,124.931,122.3531,124.5404,897800.0],["2024-10-04",127.1085,127.7042,124.6576,125.2044,800400.0],["2024-10-07",124.4037,127.1281,124.3158,127.0109,906600.0],["2024-10-08",124.1791,124.7748,122.4117,124.0424,1053100.0],["2024-10-09",123.271,127.3918,123.271,127.1183,1345300.0],["2024-10-10",125.6243,126.6985,125.0287,125.4388,949800.0],["2024-10-11",125.4193,127.6163,125.4193,126.8059,720900.0],["2024-10-14",125.3118,127.2062,124.6869,127.1183,644900.0],["2024-10-15",125.8196,128.3292,125.3119,125.4388,1294400.0],["2024-10-16",125.6048,126.9621,125.0189,126.8059,1090100.0],["2024-10-17",132.7917,135.4575,130.6923,131.8738,2783900.0],["2024-10-18",133.5533,134.6177,132.2742,133.358,1521200.0],["2024-10-21",133.7682,133.7877,129.5107,130.3114,1241800.0],["2024-10-22",129.6181,129.6181,125.1165,128.7002,1316500.0],["2024-10-23",128.8565,130.1064,125.4485,125.6145,1049900.0],["2024-10-24",125.6927,127.6945,124.4037,127.2746,1148800.0],["2024-10-25",127.8409,128.544,125.7903,126.5324,916200.0],["2024-10-28",128.4171,132.7917,127.5187,132.5281,1132500.0],["2024-10-29",132.5085,132.8307,130.6337,131.9812,873000.0],["2024-10-30",131.1121,132.6159,129.2666,129.6474,1135700.0],["2024-10-31",129.4131,130.6434,127.3527,127.4308,1007000.0],["2024-11-01",127.6065,130.8387,127.2941,130.5067,1033300.0],["2024-11-04",130.3602,131.8738,129.5302,130.4384,1071100.0],["2024-11-05",129.9501,132.5573,128.71,132.4597,926500.0],["2024-11-06",145.0075,151.9014,143.5232,150.6906,4338000.0],["2024-11-07",151.2276,151.462,143.9431,144.4704,1779000.0],["2024-11-08",144.0407,146.1597,142.6932,145.0563,1073800.0],["2024-11-11",146.521,147.4487,144.0798,144.3239,772800.0],["2024-11-12",142.5663,143.24,139.7735,140.9551,863300.0],["2024-11-13",140.4766,141.4628,138.3381,138.5627,1159400.0],["2024-11-14",137.7522,139.0802,133.5045,134.5689,1634300.0],["2024-11-15",135.7993,137.1663,134.9497,136.1313,1297800.0],["2024-11-18",135.1352,138.1525,134.8228,137.3811,1104800.0],["2024-11-19",135.9457,137.1956,135.5063,136.9417,1574200.0],["2024-11-20",138.3088,141.5409,137.9377,140.6523,2190300.0],["2024-11-21",140.3399,143.7185,139.8126,141.5507,1672600.0],["2024-11-22",140.6914,142.8982,139.1681,140.1934,1714000.0],["2024-11-25",140.8379,143.1814,140.252,141.5702,1928300.0],["2024-11-26",142.5663,145.3102,139.8419,140.252,969000.0],["2024-11-27",141.1015,142.0096,139.1583,140.4473,1054200.0],["2024-11-29",140.9648,142.6444,140.7403,141.8534,552200.0],["2024-12-02",141.8241,142.6151,141.082,141.4042,1040300.0],["2024-12-03",142.3319,142.4198,139.1193,139.8321,1632900.0],["2024-12-04",139.9981,140.3008,137.3812,138.0549,1099800.0],["2024-12-05",137.8596,137.8596,134.5103,135.4379,1445200.0],["2024-12-06",135.7309,135.7992,133.5045,133.6803,1273900.0],["2024-12-09",134.5591,136.1703,134.0025,134.9985,1300800.0],["2024-12-10",134.5298,134.5298,131.2391,132.1081,1547400.0],["2024-12-11",132.5085,132.5085,130.3114,130.4091,1488900.0],["2024-12-12",127.7823,128.7002,123.6518,123.9252,1776000.0],["2024-12-13",123.4077,123.4565,119.0624,119.492,1651100.0],["2024-12-16",117.9199,120.986,117.4219,118.8475,2320200.0],["2024-12-17",118.4374,118.7304,115.2443,115.7912,1562500.0],["2024-12-18",115.7911,117.9687,113.9163,114.014,1944800.0],["2024-12-19",114.4534,116.338,112.0903,112.5785,1847700.0],["2024-12-20",111.768,114.1018,111.3482,112.9691,4410500.0],["2024-12-23",112.7836,113.6429,111.6899,113.0277,1278200.0],["2024-12-24",112.4125,114.717,112.3735,114.3069,512700.0],["2024-12-26",113.3109,114.717,112.7836,114.3362,756900.0],["2024-12-27",113.6038,115.5177,112.5688,113.0472,782500.0],["2024-12-30",112.2953,112.2953,111.0552,111.1236,893700.0],["2024-12-31",111.3981,112.8197,111.1824,111.8393,860500.0],["2025-01-02",112.7217,113.5943,109.5548,109.7411,1193700.0],["2025-01-03",111.0941,111.5942,108.7411,110.9373,2229400.0],["2025-01-06",112.3001,117.6043,112.3001,116.3199,2176700.0],["2025-01-07",116.7709,118.9671,116.4082,117.467,1961300.0],["2025-01-08",116.918,117.6435,113.1727,114.2022,1528600.0],["2025-01-10",112.8197,115.0355,112.5648,114.0551,1744300.0],["2025-01-13",113.9571,121.3888,113.1139,120.8594,2704200.0],["2025-01-14",120.9476,121.8202,119.3299,121.1045,1382300.0],["2025-01-15",123.536,124.4772,121.5359,122.6928,1361100.0],["2025-01-16",122.0751,123.2321,121.8888,122.5555,875200.0],["2025-01-17",123.5066,125.2126,123.1046,123.3693,1359800.0],["2025-01-21",125.3792,125.9871,121.9183,122.2516,1925900.0],["2025-01-22",122.9085,123.4379,120.1927,120.4868,1874600.0],["2025-01-23",118.6338,122.6242,115.3787,119.977,2357900.0],["2025-01-24",124.2223,124.2223,119.7711,119.9574,1632800.0],["2025-01-27",119.526,120.5947,118.8004,119.624,1443200.0],["2025-01-28",120.3495,124.7714,118.3004,124.5655,2133900.0],["2025-01-29",124.7517,126.8891,124.2223,126.644,1455200.0],["2025-01-30",127.3009,128.2421,125.7224,128.1539,1842900.0],["2025-01-31",127.546,128.8794,124.6145,125.693,2064600.0],["2025-02-03",126.0459,127.2715,122.9575,125.4184,2160900.0],["2025-02-04",122.8203,124.3203,121.5751,123.9086,1929800.0],["2025-02-05",124.0164,127.0264,123.5262,126.8891,1618200.0],["2025-02-06",128.5559,129.5951,124.6047,126.4381,1621400.0],["2025-02-07",127.2029,128.4676,123.6733,124.2321,1441200.0],["2025-02-10",131.105,132.36,129.2618,130.2717,2796700.0],["2025-02-11",131.8109,134.615,130.5952,132.2227,2616400.0],["2025-02-12",131.1639,132.0659,129.5951,129.7128,2213700.0],["2025-02-13",130.301,131.0854,126.8499,130.2814,1898700.0],["2025-02-14",130.703,133.5659,130.2226,133.1738,1608300.0],["2025-02-18",133.9091,136.9191,132.4875,136.3406,1798500.0],["2025-02-19",134.7425,135.8406,133.5561,134.0856,1486600.0],["2025-02-20",134.4091,136.4779,132.3404,132.4286,1341700.0],["2025-02-21",133.2032,133.2032,127.5754,128.1539,1398700.0],["2025-02-24",132.0463,132.3012,128.6833,130.5462,1905500.0],["2025-02-25",130.3893,131.7619,128.497,130.8697,1293400.0],["2025-02-26",131.5854,134.6346,130.252,130.8697,1106500.0],["2025-02-27",132.0659,133.713,130.5266,130.7129,1198200.0],["2025-02-28",131.1345,132.6247,128.301,132.4286,1695800.0],["2025-03-03",134.1052,135.1347,127.0264,127.948,1926100.0],["2025-03-04",126.0753,126.7813,121.5751,123.8988,2001500.0],["2025-03-05",124.438,126.7616,122.8791,125.2224,2523700.0],["2025-03-06",123.8105,125.1831,121.7026,122.8007,1991600.0],["2025-03-07",124.5753,125.3694,120.6143,122.585,2180600.0],["2025-03-10",119.977,120.8006,114.7022,117.0651,2729100.0],["2025-03-11",117.2611,120.977,117.0258,118.3985,2392500.0],["2025-03-12",120.8104,123.9184,119.4279,121.1143,2126100.0],["2025-03-13",121.0064,124.3988,119.9574,120.8398,2038500.0],["2025-03-14",123.4772,125.0263,122.3104,124.6537,1562800.0],["2025-03-17",123.3889,123.487,120.0162,122.4967,1983700.0],["2025-03-18",122.4967,124.791,121.7516,124.6047,1914500.0],["2025-03-19",124.8302,126.1734,123.8105,126.0067,1979700.0],["2025-03-20",125.4969,126.0263,124.1243,124.1635,1763100.0],["2025-03-21",121.7712,122.2614,118.7024,120.2711,6338100.0],["2025-03-24",123.1438,125.3792,122.7516,124.1831,2214300.0],["2025-03-25",124.8302,126.2322,124.1831,125.4969,1435400.0],["2025-03-26",125.5361,127.5656,125.3498,125.8302,1243400.0],["2025-03-27",125.1341,127.2029,124.0654,125.4871,1367500.0],["2025-03-28",125.5655,126.2224,120.8692,121.5457,2337300.0],["2025-03-31",121.5851,123.6425,119.3504,123.1306,1771900.0],["2025-04-01",122.1659,123.2487,120.5908,122.0674,1217800.0],["2025-04-02",121.0535,125.5818,120.453,125.3751,1263400.0],["2025-04-03",119.7541,120.1577,114.1035,114.2512,1878200.0],["2025-04-04",109.4275,111.5834,103.9936,107.5079,2180800.0],["2025-04-07",104.4956,113.1782,101.5621,109.3094,2910800.0],["2025-04-08",113.1683,115.9247,106.5826,108.512,3012600.0],["2025-04-09",107.0453,121.4571,107.0453,120.7385,3412500.0],["2025-04-10",116.85,117.3324,110.8451,115.6589,2123000.0],["2025-04-11",115.3833,119.3111,114.4776,118.5334,1674100.0],["2025-04-14",120.3152,120.9649,116.7024,116.8992,1521900.0],["2025-04-15",116.8107,118.5334,115.8164,116.3972,1073000.0],["2025-04-16",115.5998,117.9132,114.1724,115.3832,1123500.0],["2025-04-17",116.476,118.2577,115.8951,116.4464,1049800.0],["2025-04-21",115.9345,116.22,110.9632,111.7803,1230200.0],["2025-04-22",113.5916,115.8262,112.9714,115.5604,1655200.0],["2025-04-23",118.9764,125.2668,117.6376,120.581,2021400.0],["2025-04-24",119.8427,125.8574,119.7934,125.3948,1352300.0],["2025-04-25",123.9083,125.7787,123.8,125.3554,775000.0],["2025-04-28",125.6704,127.3045,124.1642,125.946,884700.0],["2025-04-29",126.202,127.6097,123.5244,127.2651,1307100.0],["2025-04-30",123.0322,128.1511,122.786,127.6884,1502300.0],["2025-05-01",127.4128,130.8189,127.2454,128.2594,1274200.0],["2025-05-02",130.2578,133.1421,129.4407,132.8369,1021000.0],["2025-05-05",131.7344,133.1913,131.0158,131.0453,814700.0],["2025-05-06",130.4054,131.065,129.0273,129.1257,905900.0],["2025-05-07",129.3029,129.9231,127.3833,128.663,1549300.0],["2025-05-08",130.1691,130.1691,127.275,127.6097,1303500.0],["2025-05-09",128.0428,128.9977,126.5071,128.476,753900.0],["2025-05-12",133.9788,136.0264,132.3152,134.4021,1562900.0],["2025-05-13",135.5638,135.5638,133.1913,133.3094,1588300.0],["2025-05-14",132.7188,133.6835,131.4194,131.636,1116700.0],["2025-05-15",130.4448,132.0888,130.1987,131.7147,816700.0],["2025-05-16",131.7147,133.0535,130.2676,132.6794,1096100.0],["2025-05-19",131.0748,134.3529,129.9526,133.9395,1297300.0],["2025-05-20",133.9198,133.9395,132.4727,133.2701,913700.0],["2025-05-21",131.6753,133.4669,130.1101,130.1495,1536100.0],["2025-05-22",129.6277,129.7262,127.4817,127.8656,1424500.0],["2025-05-23",125.6999,127.1076,122.5104,123.3669,3180500.0],["2025-05-27",124.4202,126.7828,123.2389,126.7336,2231500.0],["2025-05-28",126.9895,127.088,124.6564,124.745,1215900.0],["2025-05-29",125.3258,125.3258,121.5555,123.1995,1161600.0],["2025-05-30",122.6285,122.8746,119.5178,121.1519,2196500.0],["2025-06-02",133.4867,140.2004,132.0494,133.595,3317800.0],["2025-06-03",132.9452,134.9731,128.9288,134.7073,1961100.0],["2025-06-04",134.7073,135.1405,132.7877,132.8665,1191400.0],["2025-06-05",133.1421,133.6343,129.6277,130.0412,1284200.0],["2025-06-06",131.4981,132.896,130.9961,131.4784,1018700.0],["2025-06-09",132.01,133.467,131.4292,131.5473,1146800.0],["2025-06-10",131.7935,133.083,131.252,131.7245,1027600.0],["2025-06-11",129.8443,129.8443,125.6212,128.0034,1888100.0],["2025-06-12",127.59,130.1692,127.0289,129.7951,1068100.0],["2025-06-13",127.9838,131.4292,127.9838,131.3997,1258600.0],["2025-06-16",132.1774,132.8861,129.4308,130.0609,1228800.0],["2025-06-17",129.5293,132.3152,128.5153,131.0847,1098300.0],["2025-06-18",129.2537,132.0691,127.6983,128.0822,1927300.0],["2025-06-20",129.3816,129.6179,122.6187,123.9378,4349300.0],["2025-06-23",123.6917,125.7196,122.855,125.444,1240500.0],["2025-06-24",126.2413,127.5211,125.946,126.2217,971800.0],["2025-06-25",126.3201,127.0879,125.2372,126.4776,967800.0],["2025-06-26",127.7672,130.2381,126.9895,129.4505,1251900.0],["2025-06-27",129.1749,130.1495,128.4169,129.1651,1876700.0],["2025-06-30",128.8686,129.1651,126.4179,126.497,1288500.0],["2025-07-01",126.2993,130.3608,124.8171,128.6216,2002400.0],["2025-07-02",130.0544,132.7522,129.3825,132.4755,1652100.0],["2025-07-03",133.3253,133.6119,131.3984,131.6652,1496100.0],["2025-07-07",131.0723,133.3451,130.5683,131.9122,953600.0],["2025-07-08",132.6929,135.8056,131.7541,134.4321,1033200.0],["2025-07-09",134.5012,134.9262,133.187,134.4716,983900.0],["2025-07-10",135.8946,137.9203,135.0744,135.7463,1242000.0],["2025-07-11",135.3511,136.2898,132.5743,133.4735,822400.0],["2025-07-14",132.9004,133.1079,131.5466,131.6454,755300.0],["2025-07-15",132.1296,132.1296,127.1689,127.3369,963100.0],["2025-07-16",127.4753,127.7816,124.6787,125.9634,1288900.0],["2025-07-17",125.7064,129.7679,125.7064,129.5999,1515000.0],["2025-07-18",130.0248,130.5288,128.9971,130.0742,929000.0],["2025-07-21",131.9814,134.1949,131.428,132.9399,1639600.0],["2025-07-22",126.5662,133.0684,126.0918,130.677,2726600.0],["2025-07-23",131.8233,131.8924,129.0959,129.1749,1216600.0],["2025-07-24",128.0781,128.4832,124.9752,125.3309,1298700.0],["2025-07-25",125.9041,129.4615,124.6688,129.2836,1033600.0],["2025-07-28",128.7698,129.8568,128.0286,128.6907,1066000.0],["2025-07-29",128.0484,128.2658,124.9554,126.0128,1486700.0],["2025-07-30",125.8744,127.6235,124.7182,125.9436,1251700.0],["2025-07-31",125.1629,127.5346,123.819,126.0523,1367100.0],["2025-08-01",123.6313,123.7103,120.222,120.9236,1623300.0],["2025-08-04",120.8545,121.4869,119.4414,119.9256,1007100.0],["2025-08-05",120.1035,122.6925,119.9651,122.0699,1115000.0],["2025-08-06",121.4375,122.4553,120.4888,120.7853,969600.0],["2025-08-07",122.9,123.5917,119.9355,120.6272,909200.0],["2025-08-08",121.477,122.4059,120.7161,121.5659,891400.0],["2025-08-11",121.398,121.7735,118.473,120.9632,1380600.0],["2025-08-12",121.9217,125.153,120.2418,124.1155,2069500.0],["2025-08-13",124.5206,128.3152,124.2834,127.7124,1725100.0],["2025-08-14",126.8626,128.0879,124.2538,125.9732,1048900.0],["2025-08-15",128.9081,129.4615,124.827,124.9258,1017000.0],["2025-08-18",124.8269,125.4396,123.6708,124.4218,910200.0],["2025-08-19",125.2321,126.912,124.4811,126.7045,1572800.0],["2025-08-20",126.4476,127.1887,123.7795,123.9672,1218700.0],["2025-08-21",123.5522,124.9949,123.2953,124.2736,1550900.0],["2025-08-22",125.6965,131.2699,124.738,131.1118,2463500.0],["2025-08-25",131.013,132.7126,130.4892,131.7047,941300.0],["2025-08-26",130.9438,131.932,129.5999,130.173,1405700.0],["2025-08-27",129.6196,131.4972,129.4022,131.1315,568000.0],["2025-08-28",131.5861,131.5861,128.75,130.0149,727500.0],["2025-08-29",129.8864,131.1414,128.9971,129.3726,815100.0],["2025-09-02",127.6136,128.4931,125.9238,127.495,1302200.0],["2025-09-03",127.4753,128.3152,125.3803,128.0583,1149100.0],["2025-09-04",127.9002,129.3923,125.9337,129.3133,947000.0],["2025-09-05",130.1434,134.4914,129.8766,133.0387,1290100.0],["2025-09-08",132.8905,133.9577,131.1217,132.9498,1385200.0],["2025-09-09",133.1375,133.8787,128.4338,128.75,1327900.0],["2025-09-10",128.6512,131.8529,128.3943,131.1513,890500.0],["2025-09-11",131.1513,134.8274,130.4596,132.4063,1324700.0],["2025-09-12",132.0505,132.3964,129.0366,129.1058,718900.0],["2025-09-15",129.2046,130.6473,127.8804,130.0248,1083200.0],["2025-09-16",136.7148,140.2228,133.8293,138.0192,2346100.0],["2025-09-17",137.8512,139.3236,134.3036,135.2325,1546900.0],["2025-09-18",134.5507,139.5805,133.6514,138.1871,1515300.0],["2025-09-19",139.0172,139.4224,136.7543,137.6239,2810400.0],["2025-09-22",139.1358,139.1358,135.2522,137.4263,1859600.0],["2025-09-23",137.4954,138.197,133.9676,135.0744,1491800.0],["2025-09-24",134.8965,136.1218,134.4914,134.7581,905400.0],["2025-09-25",134.1554,136.6159,133.2759,134.4815,929200.0],["2025-09-26",135.4499,138.4737,135.0052,137.9796,1455300.0],["2025-09-29",138.5528,138.8097,136.191,137.2385,1058000.0],["2025-09-30",136.9509,138.5575,136.4649,138.2798,1199000.0],["2025-10-01",137.8435,140.5708,136.9608,139.8369,1125700.0],["2025-10-02",139.7873,143.8436,139.6088,143.1989,1304300.0],["2025-10-03",143.7741,145.7874,143.1295,143.8931,1286800.0],["2025-10-06",144.0022,144.7262,140.3229,140.4617,1441600.0],["2025-10-07",141.4534,142.8518,140.2435,141.5526,909000.0],["2025-10-08",142.3559,145.5395,141.1063,145.3411,683600.0],["2025-10-09",146.0651,148.237,145.351,146.561,1195900.0],["2025-10-10",146.3527,147.1461,139.9856,140.065,1238600.0],["2025-10-13",143.2188,145.9064,142.1278,144.3394,881200.0],["2025-10-14",142.2369,147.3147,141.3047,145.7675,935900.0],["2025-10-15",146.7494,147.7411,143.8436,144.8452,781100.0],["2025-10-16",145.589,146.7791,139.708,141.4733,1126300.0],["2025-10-17",140.5014,143.1989,140.2832,141.5724,1062900.0],["2025-10-20",145.7973,146.1047,143.5857,145.0733,1628100.0],["2025-10-21",144.9047,154.9512,144.9047,152.5511,2893900.0],["2025-10-22",151.6288,153.5429,147.1957,147.3345,1471200.0],["2025-10-23",147.3643,150.8255,146.9081,149.4767,1036000.0],["2025-10-24",151.004,152.7197,150.6073,151.6883,1521300.0],["2025-10-27",152.442,157.1925,150.3891,156.7165,1776400.0],["2025-10-28",156.7165,161.7546,155.9925,159.7413,1534500.0],["2025-10-29",160.2174,163.3711,158.0851,162.1215,1080700.0],["2025-10-30",161.3281,161.9034,156.7066,156.8752,1269000.0],["2025-10-31",155.2785,158.5314,154.6041,155.5066,1355700.0],["2025-11-03",154.7925,155.3181,151.8767,154.6834,1340400.0],["2025-11-04",150.7461,153.4735,149.923,150.3693,1311900.0],["2025-11-05",150.3891,153.5826,148.7924,152.8586,1149000.0],["2025-11-06",153.6024,155.3479,150.6271,151.6586,1304700.0],["2025-11-07",151.1428,152.2834,149.0502,150.6866,1086100.0],["2025-11-10",151.7379,152.6305,148.9808,151.1726,1268200.0],["2025-11-11",151.2519,152.9875,150.7263,151.123,905700.0],["2025-11-12",152.4321,158.5115,152.0156,156.5479,1640400.0],["2025-11-13",156.6967,157.5397,150.5577,153.3148,1337000.0],["2025-11-14",150.3494,155.7049,149.9627,154.128,1058000.0],["2025-11-17",153.7115,157.5694,152.8685,153.7908,1079500.0],["2025-11-18",152.2139,155.4768,151.7875,153.3346,1179000.0],["2025-11-19",153.7214,155.0702,152.0949,154.1776,873000.0],["2025-11-20",155.0702,158.4124,151.5098,151.847,888000.0],["2025-11-21",151.966,158.1148,151.2817,156.8553,981200.0],["2025-11-24",157.8669,160.4554,155.6156,159.8603,1731200.0],["2025-11-25",161.2984,165.0472,160.2967,162.8951,1167600.0],["2025-11-26",162.8455,165.6918,162.3992,165.2455,841600.0],["2025-11-28",166.0588,166.9712,164.6803,166.4456,641500.0],["2025-12-01",164.7298,168.0919,164.7298,166.2373,942500.0],["2025-12-02",166.9315,167.9233,165.1464,166.2472,1092600.0],["2025-12-03",166.0786,171.5134,165.8108,170.0853,1453500.0],["2025-12-04",169.1034,169.2621,165.0769,166.7233,1726100.0],["2025-12-05",166.8125,166.8125,162.5182,163.8571,1444100.0],["2025-12-08",163.986,166.5051,163.2125,164.7695,848000.0],["2025-12-09",163.7778,165.672,163.0339,164.0654,754200.0],["2025-12-10",164.0753,171.2159,164.0455,169.8175,1368000.0],["2025-12-11",169.8175,172.4258,169.4208,171.5828,1058200.0],["2025-12-12",171.9994,172.8721,169.034,170.5514,1289900.0],["2025-12-15",170.0654,170.3332,164.71,167.5563,1837700.0],["2025-12-16",166.8026,168.191,165.9794,167.7348,1131200.0],["2025-12-17",165.1265,171.5233,164.4323,171.3151,2096600.0],["2025-12-18",171.4539,175.163,171.1465,173.1399,1950800.0],["2025-12-19",173.1399,175.5201,171.7713,172.8423,3313800.0],["2025-12-22",173.0804,174.4986,171.3151,174.3101,977200.0],["2025-12-23",174.4192,176.8887,173.7647,175.7383,941300.0],["2025-12-24",175.8672,176.5912,172.5548,173.9333,778800.0],["2025-12-26",174.3597,174.5482,173.1101,174.0126,472300.0],["2025-12-29",172.4952,172.8027,170.8291,171.4539,727100.0],["2025-12-30",172.1481,172.2176,169.4506,169.6192,746000.0],["2025-12-31",169.4998,170.8526,167.5801,168.5449,693900.0],["2026-01-02",170.7133,175.6468,170.2359,175.1196,929700.0],["2026-01-05",175.3882,176.5519,169.2213,170.9122,1774900.0],["2026-01-06",171.4991,173.1204,167.7691,171.8174,1674300.0],["2026-01-07",171.3797,171.5786,166.2672,166.9336,1430000.0],["2026-01-08",166.3268,172.1754,165.2725,171.2405,1040200.0],["2026-01-09",169.4302,171.509,167.1027,168.3659,1153200.0],["2026-01-12",168.2863,169.8778,165.6405,168.4455,1088500.0],["2026-01-13",169.2213,171.2106,168.2664,168.9328,1023700.0],["2026-01-14",168.356,172.1257,168.2267,169.8877,1511200.0],["2026-01-15",170.8625,174.6919,169.4899,174.1747,1921200.0],["2026-01-16",173.7172,174.3637,170.8526,172.6529,1022000.0],["2026-01-20",172.076,172.5136,169.9375,170.8923,979100.0],["2026-01-21",172.7722,179.6056,172.7225,178.8695,1134500.0],["2026-01-22",180.8489,181.8336,176.8603,177.8549,1305400.0],["2026-01-23",177.7356,180.9384,176.8205,180.3515,1405400.0],["2026-01-26",183.4151,184.5689,172.1555,172.3943,2190800.0],["2026-01-27",172.4937,176.5818,169.2909,174.7118,1677500.0],["2026-01-28",175.2887,175.607,172.2252,173.4486,1286900.0],["2026-01-29",176.0844,181.2865,174.871,180.9981,1578900.0],["2026-01-30",179.0585,182.9675,177.6858,178.6109,1392700.0],["2026-02-02",177.6759,185.6232,177.2184,185.5536,1676400.0],["2026-02-03",186.8665,194.1375,186.2499,191.9194,1691500.0],["2026-02-04",192.1979,198.0366,190.9447,197.8178,1780900.0],["2026-02-05",194.3961,198.5339,189.7809,191.9891,1898900.0],["2026-02-06",194.7045,201.7765,194.0182,201.309,1290600.0],["2026-02-09",199.817,202.8905,195.9776,201.6671,1190800.0],["2026-02-10",201.498,202.3932,197.4,200.0458,918500.0],["2026-02-11",203.925,207.3565,202.7214,204.6809,1232500.0],["2026-02-12",204.5416,206.8691,194.0579,198.4444,1481800.0],["2026-02-13",187.9905,193.2423,184.0119,190.6562,2643700.0],["2026-02-17",189.7809,191.5216,185.7128,190.8949,1119800.0],["2026-02-18",193.0235,194.6149,188.9951,191.7105,1137300.0],["2026-02-19",189.5024,192.5262,188.6967,189.5621,990100.0],["2026-02-20",189.6814,192.3969,186.0609,192.3571,1318700.0],["2026-02-23",192.3571,195.3013,189.3134,194.9631,1221400.0],["2026-02-24",194.8935,195.1023,189.6814,189.8505,1142200.0],["2026-02-25",192.4366,192.8942,189.3234,190.507,1219100.0],["2026-02-26",190.129,192.0487,187.4932,191.4917,804100.0],["2026-02-27",190.1191,192.188,187.0456,192.0985,1320900.0],["2026-03-02",192.1084,200.6824,189.3632,200.4337,1412900.0],["2026-03-03",194.973,196.465,186.9859,196.3954,1057400.0],["2026-03-04",197.6288,198.7328,192.8246,192.8743,1001900.0],["2026-03-05",191.074,192.7549,186.23,188.9653,1228200.0],["2026-03-06",184.8375,185.3447,179.337,180.64,1239900.0],["2026-03-09",178.2926,182.8979,174.0752,181.386,1285700.0],["2026-03-10",180.7494,183.0869,178.969,181.2169,794200.0],["2026-03-11",181.8634,184.3003,179.7647,183.2758,612800.0],["2026-03-12",180.2521,180.5306,173.6276,174.1648,1234800.0],["2026-03-13",175.1495,175.8557,168.9627,169.6888,1317800.0],["2026-03-16",171.9268,173.7072,170.2557,173.3491,1028000.0],["2026-03-17",173.4486,174.6124,170.4945,171.708,1342900.0],["2026-03-18",170.4646,173.3094,167.5304,167.8487,1249900.0],["2026-03-19",163.7507,169.7584,161.2939,166.665,1604500.0],["2026-03-20",166.9137,167.6,162.3184,163.0743,2094100.0],["2026-03-23",168.8334,169.9972,165.2327,165.75,1890200.0],["2026-03-24",165.74,169.4998,163.6214,168.7936,1275300.0],["2026-03-25",171.5985,173.926,171.3698,172.5435,1198900.0],["2026-03-26",170.5243,174.125,170.5243,173.4884,1035200.0],["2026-03-27",172.3943,173.4586,169.0025,170.0568,980100.0],["2026-03-30",171.7179,174.5726,170.1463,170.8625,919400.0],["2026-03-31",172.6085,180.0716,170.9722,179.5927,1651300.0],["2026-04-01",181.5582,184.5215,180.79,182.4362,1036700.0],["2026-04-02",178.8643,183.8331,177.3977,179.7922,937600.0],["2026-04-06",178.2358,180.341,173.8258,176.1305,686800.0],["2026-04-07",175.5618,178.8643,174.4444,176.789,1036000.0],["2026-04-08",183.7133,187.4149,183.2344,187.1356,802400.0],["2026-04-09",186.2875,189.8894,185.9583,189.5701,899000.0],["2026-04-10",192.1143,194.1497,189.8993,190.1388,817600.0],["2026-04-13",188.9515,195.1075,188.8816,195.0277,924400.0],["2026-04-14",194.868,197.3824,194.0798,194.8581,962500.0],["2026-04-15",193.6907,195.337,190.7175,193.6708,1126700.0],["2026-04-16",193.6708,197.3025,193.6708,195.3071,783500.0],["2026-04-17",195.6064,202.1316,195.5764,199.8667,1207100.0],["2026-04-20",200.5152,211.2708,199.4576,208.8763,2212700.0],["2026-04-21",211.5103,225.329,210.6523,219.7117,2451300.0],["2026-04-22",223.6528,227.6736,221.9566,226.9453,1756500.0],["2026-04-23",227.6337,228.4818,221.4977,224.5408,1712400.0],["2026-04-24",224.6206,227.5539,220.1607,226.2768,1181600.0],["2026-04-27",225.2891,227.0551,222.7348,224.5308,892300.0],["2026-04-28",224.3512,227.6537,220.3103,226.4464,1190100.0],["2026-04-29",226.4963,228.4419,222.7947,223.8623,864500.0],["2026-04-30",224.0518,229.26,221.6274,228.1426,1098600.0],["2026-05-01",228.0628,230.4174,225.3888,228.7512,941200.0],["2026-05-04",228.5916,229.4197,225.738,229.3,796600.0],["2026-05-05",231.904,238.1998,230.4773,236.9227,1127600.0],["2026-05-06",239.8959,243.1785,237.5512,241.3027,971900.0],["2026-05-07",242.4402,242.4402,231.0161,232.3929,1142200.0],["2026-05-08",234.0192,236.8029,231.5249,234.568,895900.0],["2026-05-11",235.017,237.7208,233.8895,235.436,755800.0],["2026-05-12",233.7898,234.6179,229.7389,232.2732,954300.0],["2026-05-13",233.0914,237.5313,232.5725,236.5435,1191100.0],["2026-05-14",238.2497,238.3095,231.8641,234.149,937200.0],["2026-05-15",229.5294,230.8065,226.2369,228.821,1020000.0],["2026-05-18",228.8011,229.5693,225.3988,228.0628,758500.0],["2026-05-19",222.7748,224.0519,218.5344,222.8645,1251200.0],["2026-05-20",224.012,227.973,221.8369,227.7834,933700.0],["2026-05-21",227.534,232.2732,226.5861,231.3154,798600.0],["2026-05-22",233.4106,242.4002,232.6324,239.4868,1187600.0],["2026-05-26",241.1331,250.1127,240.1853,249.9232,1069300.0],["2026-05-27",249.9232,259.3219,247.6284,257.6357,1282200.0],["2026-05-28",256.4284,261.2475,249.9431,260.16,1256300.0],["2026-05-29",259.9005,262.4947,257.3763,259.5613,2119300.0],["2026-06-01",256.7477,261.6466,254.6225,260.9981,901400.0],["2026-06-02",262.7241,272.931,259.7409,270.7958,1089500.0],["2026-06-03",271.1151,277.1614,266.7351,274.5074,1052300.0],["2026-06-04",273.9587,279.8553,269.399,276.2235,890000.0],["2026-06-05",273.2702,275.555,265.0189,267.8924,1120200.0],["2026-06-08",269.399,269.8779,264.8294,266.5954,1115700.0],["2026-06-09",272.3823,272.3823,258.9327,269.1895,870300.0],["2026-06-10",269.6983,274.0684,266.8548,267.7328,1225600.0],["2026-06-11",271.3745,280.9528,269.9178,278.9174,805100.0],["2026-06-12",283.0979,285.2331,279.0172,282.1202,799500.0],["2026-06-15",287.3783,288.0866,269.8979,271.5741,1614100.0],["2026-06-16",273.2303,278.3387,271.5841,273.6693,1239400.0],["2026-06-17",271.7137,275.7646,264.5999,269.5187,1146200.0],["2026-06-18",261.3074,261.3971,247.4887,249.3445,4526400.0],["2026-06-22",249.7935,252.9264,248.7159,250.4121,1510800.0],["2026-06-23",245.6928,248.1572,242.1309,243.1386,1678200.0],["2026-06-24",243.0588,244.6152,238.978,240.8837,976800.0],["2026-06-25",242.9789,250.6316,240.5844,250.432,1121400.0],["2026-06-26",244.8347,248.706,241.3227,244.9345,1667800.0],["2026-06-29",243.6275,246.3513,230.9662,233.69,1246900.0],["2026-06-30",235.54,236.12,228.97,229.46,1404600.0],["2026-07-01",226.11,226.86,218.73,221.76,1392800.0],["2026-07-02",220.6,224.4,216.36,220.39,1611300.0],["2026-07-06",220.39,227.45,219.19,227.07,994311.53073],["2026-07-07",226.402,230,223.6,229.62,1244924.034253],["2026-07-08",227.45,231.99,226.3,228.76,985135.907563],["2026-07-09",230.03,230.5,221.52,222.06,934240.171435],["2026-07-10",222.06,229.24,222.06,228.42,1145281.114394],["2026-07-13",229.18,237.14,229.18,234.14,1117206.273522],["2026-07-14",236.72,238.65,231.09,233.35,939386.026946],["2026-07-15",233.81,236.945,230.61,235.56,810101.169565],["2026-07-16",234.11,237.78,233.48,234.98,1286855.046408],["2026-07-17",232.7,236.33,229.63,235.51,812070.760093],["2026-07-20",235.89,237.37,228.77,230.49,1767505.361354],["2026-07-21",239.07,239.99,231.955,233.52,1818109.776265],["2026-07-22",235.83,241.55,234.935,238.64,1291058.6118],["2026-07-23",240.47,246.43,238.19,240.57,1190724.420312],["2026-07-24",240.94,247.68,239.21,247.11,862263.085475],["2026-07-27",246.49,250.84,244.8757,250.27,1412572.720855],["2026-07-28",250.3,261.395,250,259.74,1493703.010178],["2026-07-29",265.19,265.55,250.92,252.34,1327848.361879],["2026-07-30",255.075,255.31,248.0325,252.5,919998.885616],["2026-07-31",255.23,255.23,250.3,251.26,902392.067283],["2026-08-03",255.72,258.53,245.12,258.38,1037668.263028],["2026-08-04",264,267.21,253.595,265.1,1648686.862558],["2026-08-05",267.69,273.36,264.495,265.96,1104256.904961],["2026-08-06",266.13,266.61,260.92,261.48,877690.275948],["2026-08-07",261.37,262.76,255.8,262.45,995025.981646],["2026-08-10",262.71,267.51,261.7,264.78,323096.026887],["2026-08-11",267.89,271,263.04,263.69,925701.527146],["2026-08-12",264.88,264.88,260.24,263.18,700464.79473],["2026-08-13",264.85,264.85,259.5,260.53,607836.770542],["2026-08-14",262.14,263.23,255.11,255.77,890392.716071]]}