{"t":"TD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-08-30",1.5345,1.5345,1.5246,1.5246,46800.0],["1996-09-03",1.5048,1.5048,1.4949,1.5048,20000.0],["1996-09-04",1.5147,1.5147,1.5147,1.5147,2000.0],["1996-09-05",1.5147,1.5147,1.4949,1.4949,24800.0],["1996-09-06",1.5048,1.5147,1.5048,1.5048,9600.0],["1996-09-09",1.5147,1.5147,1.5147,1.5147,2000.0],["1996-09-10",1.5147,1.5147,1.5147,1.5147,400.0],["1996-09-11",1.5147,1.5345,1.5147,1.5345,30000.0],["1996-09-12",1.5444,1.5642,1.5444,1.5642,154400.0],["1996-09-13",1.5642,1.5939,1.5642,1.5939,220400.0],["1996-09-16",1.5939,1.6038,1.5939,1.5939,85600.0],["1996-09-17",1.6038,1.6038,1.584,1.5939,18400.0],["1996-09-18",1.5939,1.6137,1.5939,1.6137,24800.0],["1996-09-19",1.6236,1.6335,1.6137,1.6335,187600.0],["1996-09-20",1.6533,1.6731,1.6434,1.6731,148400.0],["1996-09-23",1.6731,1.6731,1.6731,1.6731,67600.0],["1996-09-24",1.6731,1.7028,1.6731,1.6929,93600.0],["1996-09-25",1.6929,1.6929,1.6929,1.6929,36800.0],["1996-09-26",1.683,1.6929,1.6137,1.6137,79200.0],["1996-09-27",1.6236,1.6236,1.5642,1.6038,66400.0],["1996-09-30",1.6038,1.6137,1.6038,1.6137,15200.0],["1996-10-01",1.6137,1.6137,1.6038,1.6137,363200.0],["1996-10-02",1.6335,1.6731,1.6335,1.6731,239200.0],["1996-10-03",1.6731,1.683,1.6632,1.683,104000.0],["1996-10-04",1.6929,1.7226,1.6929,1.7226,135600.0],["1996-10-07",1.7424,1.7622,1.7424,1.7424,62800.0],["1996-10-08",1.7424,1.7622,1.7424,1.7523,112000.0],["1996-10-09",1.7523,1.7523,1.7424,1.7424,35600.0],["1996-10-10",1.7524,1.7825,1.7524,1.7725,172800.0],["1996-10-11",1.7825,1.8025,1.7825,1.8025,31200.0],["1996-10-14",1.8025,1.8225,1.8025,1.8225,30400.0],["1996-10-15",1.8426,1.8426,1.7725,1.7825,126400.0],["1996-10-16",1.7725,1.7825,1.7524,1.7725,73600.0],["1996-10-17",1.7725,1.7825,1.7624,1.7825,130400.0],["1996-10-18",1.7825,1.8225,1.7725,1.8125,124400.0],["1996-10-21",1.8025,1.8325,1.8025,1.8325,209600.0],["1996-10-22",1.8325,1.8726,1.8225,1.8426,344400.0],["1996-10-23",1.8526,1.8526,1.8225,1.8526,598000.0],["1996-10-24",1.8526,1.8626,1.8426,1.8426,298800.0],["1996-10-25",1.8526,1.8626,1.8426,1.8526,77600.0],["1996-10-28",1.8526,1.8726,1.8426,1.8426,105200.0],["1996-10-29",1.8526,1.8626,1.8426,1.8526,565600.0],["1996-10-30",1.8526,1.8626,1.8426,1.8526,121600.0],["1996-10-31",1.8526,1.8726,1.8526,1.8726,36400.0],["1996-11-01",1.8726,1.9327,1.8726,1.9227,536400.0],["1996-11-04",1.9327,1.9928,1.9327,1.9928,152000.0],["1996-11-05",2.0428,2.1029,2.0228,2.0729,699200.0],["1996-11-06",2.0729,2.163,2.0729,2.133,490000.0],["1996-11-07",2.133,2.133,2.0729,2.0829,314400.0],["1996-11-08",2.0929,2.0929,2.0528,2.0729,143600.0],["1996-11-11",2.0729,2.0829,2.0528,2.0829,61200.0],["1996-11-12",2.0829,2.0829,2.0028,2.0128,98400.0],["1996-11-13",2.0128,2.0128,1.9227,1.9627,224000.0],["1996-11-14",1.9727,2.0528,1.9427,2.0328,171600.0],["1996-11-15",2.0428,2.1029,2.0228,2.0829,172400.0],["1996-11-18",2.0829,2.0829,2.0629,2.0629,36400.0],["1996-11-19",2.0629,2.1029,2.0629,2.1029,154400.0],["1996-11-20",2.1029,2.133,2.1029,2.1229,216800.0],["1996-11-21",2.1129,2.1129,2.0428,2.0629,146000.0],["1996-11-22",2.0528,2.0829,2.0428,2.0528,92800.0],["1996-11-25",2.0428,2.153,2.0428,2.143,177200.0],["1996-11-26",2.163,2.2031,2.143,2.153,178400.0],["1996-11-27",2.153,2.193,2.143,2.193,101600.0],["1996-11-29",2.193,2.193,2.133,2.133,101600.0],["1996-12-02",2.143,2.143,2.0629,2.0729,142400.0],["1996-12-03",2.0929,2.1029,2.0729,2.0829,56000.0],["1996-12-04",2.0729,2.0729,2.0228,2.0328,79600.0],["1996-12-05",2.0328,2.0328,1.9227,1.9527,188400.0],["1996-12-06",1.8726,1.9627,1.8526,1.9527,407600.0],["1996-12-09",1.9928,2.0428,1.9928,2.0328,150800.0],["1996-12-10",2.0528,2.0729,2.0428,2.0528,138000.0],["1996-12-11",1.9527,2.0128,1.9527,1.9727,160400.0],["1996-12-12",1.9827,1.9827,1.9327,1.9327,82000.0],["1996-12-13",1.9327,1.9727,1.9327,1.9727,75200.0],["1996-12-16",1.9627,1.9627,1.9427,1.9527,94400.0],["1996-12-17",1.9653,2.0058,1.9551,1.9957,142800.0],["1996-12-18",1.9855,2.0058,1.9754,1.9855,49600.0],["1996-12-19",1.9855,2.0767,1.9855,2.0767,158400.0],["1996-12-20",2.0868,2.0868,2.0362,2.0564,128400.0],["1996-12-23",2.0463,2.0666,2.0362,2.0463,51200.0],["1996-12-24",2.0564,2.0666,2.0463,2.0564,16400.0],["1996-12-26",2.0564,2.0666,2.0564,2.0564,14400.0],["1996-12-27",2.0666,2.0868,2.0666,2.0767,56000.0],["1996-12-30",2.1273,2.1476,2.1071,2.1172,146800.0],["1996-12-31",2.1071,2.1172,2.0666,2.0666,138400.0],["1997-01-02",2.0666,2.0767,2.0058,2.0463,57600.0],["1997-01-03",2.0463,2.0767,2.0463,2.0564,81200.0],["1997-01-06",2.0564,2.0868,2.0564,2.0767,50800.0],["1997-01-07",2.0767,2.0868,2.0564,2.0868,44800.0],["1997-01-08",2.0868,2.097,2.0767,2.0868,361600.0],["1997-01-09",2.097,2.1071,2.097,2.1071,19600.0],["1997-01-10",2.0868,2.097,2.0767,2.0767,96000.0],["1997-01-13",2.0868,2.1071,2.0868,2.1071,27200.0],["1997-01-14",2.1071,2.1172,2.1071,2.1172,181600.0],["1997-01-15",2.1071,2.1679,2.1071,2.1679,46400.0],["1997-01-16",2.178,2.2084,2.178,2.2084,119600.0],["1997-01-17",2.2185,2.2388,2.2185,2.2185,138000.0],["1997-01-20",2.2084,2.2185,2.2084,2.2185,240800.0],["1997-01-21",2.2185,2.2185,2.2084,2.2084,50000.0],["1997-01-22",2.2084,2.2185,2.2084,2.2185,36400.0],["1997-01-23",2.2185,2.2489,2.2185,2.2185,102400.0],["1997-01-24",2.2084,2.2185,2.1983,2.2185,58000.0],["1997-01-27",2.2084,2.2185,2.2084,2.2084,23600.0],["1997-01-28",2.2185,2.2489,2.2185,2.2287,43600.0],["1997-01-29",2.2287,2.2388,2.2185,2.2388,33600.0],["1997-01-30",2.2388,2.2388,2.2185,2.2388,36800.0],["1997-01-31",2.2388,2.2489,2.2287,2.2287,46000.0],["1997-02-03",2.2388,2.2793,2.2388,2.2692,68400.0],["1997-02-04",2.2793,2.3198,2.2793,2.3198,154400.0],["1997-02-05",2.3198,2.3502,2.2996,2.2996,308800.0],["1997-02-06",2.3097,2.3097,2.2793,2.2894,72000.0],["1997-02-07",2.2996,2.3198,2.2793,2.3198,170000.0],["1997-02-10",2.33,2.3401,2.33,2.3401,64800.0],["1997-02-11",2.3502,2.411,2.3502,2.3603,154000.0],["1997-02-12",2.3705,2.3705,2.3502,2.3603,98000.0],["1997-02-13",2.3502,2.4009,2.3502,2.3907,88800.0],["1997-02-14",2.4009,2.4009,2.3705,2.3705,89200.0],["1997-02-18",2.3502,2.3806,2.3502,2.3806,53200.0],["1997-02-19",2.3907,2.3907,2.3705,2.3705,339600.0],["1997-02-20",2.3603,2.3705,2.2692,2.2793,207600.0],["1997-02-21",2.2894,2.2894,2.259,2.2692,219200.0],["1997-02-24",2.2692,2.2894,2.2287,2.2894,411200.0],["1997-02-25",2.2996,2.3603,2.2996,2.3603,208000.0],["1997-02-26",2.3705,2.3705,2.3198,2.3401,194000.0],["1997-02-27",2.33,2.33,2.2489,2.3097,262000.0],["1997-02-28",2.2996,2.2996,2.2692,2.2793,48000.0],["1997-03-03",2.2692,2.2692,2.2388,2.2489,146400.0],["1997-03-04",2.259,2.2793,2.259,2.2692,21600.0],["1997-03-05",2.2894,2.3097,2.2894,2.2996,138400.0],["1997-03-06",2.3198,2.3502,2.3097,2.3097,145600.0],["1997-03-07",2.3097,2.3401,2.3097,2.33,82000.0],["1997-03-10",2.33,2.3907,2.3198,2.3907,1348800.0],["1997-03-11",2.4009,2.4313,2.3401,2.3401,290000.0],["1997-03-12",2.3198,2.3198,2.2996,2.3097,606000.0],["1997-03-13",2.2894,2.2894,2.259,2.2692,234000.0],["1997-03-14",2.2692,2.2894,2.259,2.2692,378400.0],["1997-03-17",2.2489,2.259,2.2388,2.2489,190000.0],["1997-03-18",2.2514,2.2718,2.2411,2.2616,131200.0],["1997-03-19",2.2411,2.2514,2.2411,2.2411,83200.0],["1997-03-20",2.2514,2.2514,2.2207,2.2309,40400.0],["1997-03-21",2.2309,2.2309,2.2104,2.2309,124000.0],["1997-03-24",2.2309,2.3025,2.2309,2.2821,154800.0],["1997-03-25",2.2923,2.323,2.2616,2.2616,50000.0],["1997-03-26",2.2718,2.2718,2.2411,2.2411,82800.0],["1997-03-27",2.2309,2.2309,2.1286,2.1286,126800.0],["1997-03-31",2.1286,2.1286,2.0569,2.0569,132400.0],["1997-04-01",2.0467,2.1081,2.0467,2.0774,117200.0],["1997-04-02",2.0672,2.0774,2.016,2.0569,70400.0],["1997-04-03",2.0569,2.0876,2.0467,2.0467,56400.0],["1997-04-04",2.0569,2.0876,2.0569,2.0876,30400.0],["1997-04-07",2.0979,2.1593,2.0979,2.1388,105600.0],["1997-04-08",2.1388,2.149,2.1286,2.149,70000.0],["1997-04-09",2.1593,2.1593,2.149,2.149,30000.0],["1997-04-10",2.1286,2.149,2.1286,2.1388,22000.0],["1997-04-11",2.1183,2.1183,2.0672,2.0672,23600.0],["1997-04-14",2.0774,2.0876,2.0569,2.0774,22800.0],["1997-04-15",2.1183,2.1695,2.1183,2.1593,43600.0],["1997-04-16",2.1695,2.2207,2.1593,2.2207,62400.0],["1997-04-17",2.2002,2.2207,2.2002,2.2002,65200.0],["1997-04-18",2.2002,2.2104,2.2002,2.2002,12400.0],["1997-04-21",2.2207,2.2309,2.2104,2.2207,144400.0],["1997-04-22",2.2207,2.3025,2.2104,2.3025,60400.0],["1997-04-23",2.2923,2.323,2.2821,2.3025,86400.0],["1997-04-24",2.3128,2.323,2.2718,2.2923,60400.0],["1997-04-25",2.2821,2.2821,2.2616,2.2718,164800.0],["1997-04-28",2.2821,2.2821,2.2514,2.2514,28800.0],["1997-04-29",2.2923,2.323,2.2923,2.3128,159200.0],["1997-04-30",2.3025,2.323,2.2923,2.3128,88000.0],["1997-05-01",2.3025,2.3639,2.3025,2.3639,111600.0],["1997-05-02",2.3639,2.4356,2.3639,2.4356,286400.0],["1997-05-05",2.4151,2.4356,2.3844,2.4151,194400.0],["1997-05-06",2.3844,2.3946,2.3742,2.3742,44400.0],["1997-05-07",2.3742,2.3844,2.3537,2.3639,77600.0],["1997-05-08",2.3537,2.4356,2.3537,2.4049,84000.0],["1997-05-09",2.4151,2.4458,2.4049,2.4253,165600.0],["1997-05-12",2.4253,2.4356,2.4049,2.4253,44000.0],["1997-05-13",2.4151,2.4253,2.4049,2.4049,32800.0],["1997-05-14",2.4253,2.4356,2.4049,2.4049,36400.0],["1997-05-15",2.3946,2.456,2.3946,2.456,41600.0],["1997-05-16",2.456,2.456,2.4253,2.4253,66800.0],["1997-05-19",2.4253,2.456,2.4253,2.456,72000.0],["1997-05-20",2.4356,2.4458,2.3946,2.4458,114800.0],["1997-05-21",2.456,2.4765,2.4458,2.456,128000.0],["1997-05-22",2.456,2.4663,2.4458,2.4663,81200.0],["1997-05-23",2.456,2.5072,2.456,2.5072,84000.0],["1997-05-27",2.5277,2.5379,2.497,2.5072,98000.0],["1997-05-28",2.5072,2.5072,2.4663,2.4867,78800.0],["1997-05-29",2.497,2.497,2.4458,2.456,57600.0],["1997-05-30",2.4151,2.4867,2.4049,2.4765,60800.0],["1997-06-02",2.4765,2.497,2.4765,2.497,40800.0],["1997-06-03",2.497,2.5277,2.497,2.5174,44400.0],["1997-06-04",2.5174,2.5379,2.5174,2.5277,15600.0],["1997-06-05",2.5174,2.5481,2.5174,2.5174,56800.0],["1997-06-06",2.5072,2.5174,2.4867,2.5174,34000.0],["1997-06-09",2.497,2.497,2.4663,2.4765,50400.0],["1997-06-10",2.4765,2.4867,2.456,2.456,27200.0],["1997-06-11",2.4663,2.4663,2.4356,2.4356,29600.0],["1997-06-12",2.4458,2.5174,2.4458,2.5174,66800.0],["1997-06-13",2.5379,2.5788,2.5174,2.5174,80800.0],["1997-06-16",2.5174,2.5277,2.5174,2.5277,25600.0],["1997-06-17",2.5198,2.5405,2.4992,2.5302,152800.0],["1997-06-18",2.5198,2.5198,2.5095,2.5095,245600.0],["1997-06-19",2.5198,2.5508,2.5095,2.5405,69200.0],["1997-06-20",2.5198,2.5302,2.5095,2.5302,26000.0],["1997-06-23",2.5198,2.5405,2.5095,2.5095,70800.0],["1997-06-24",2.5147,2.5611,2.5095,2.5611,115200.0],["1997-06-25",2.5715,2.5973,2.556,2.556,118000.0],["1997-06-26",2.5508,2.5611,2.5353,2.5405,46000.0],["1997-06-27",2.5302,2.5302,2.4888,2.4888,69600.0],["1997-06-30",2.5198,2.5198,2.4475,2.4475,50800.0],["1997-07-01",2.4269,2.4682,2.4269,2.4682,44400.0],["1997-07-02",2.4785,2.5095,2.4734,2.5043,44000.0],["1997-07-03",2.525,2.5611,2.525,2.5508,166800.0],["1997-07-07",2.5302,2.5456,2.4837,2.4837,132800.0],["1997-07-08",2.4992,2.5302,2.4837,2.5302,58000.0],["1997-07-09",2.5508,2.556,2.5198,2.5302,66000.0],["1997-07-10",2.5198,2.5353,2.5198,2.5302,83600.0],["1997-07-11",2.5405,2.5508,2.5405,2.5508,28400.0],["1997-07-14",2.5508,2.5611,2.5456,2.556,81200.0],["1997-07-15",2.5611,2.5611,2.5198,2.5405,50400.0],["1997-07-16",2.5508,2.6231,2.5508,2.6179,97600.0],["1997-07-17",2.6334,2.6592,2.6334,2.6489,306000.0],["1997-07-18",2.6644,2.6644,2.6128,2.6489,129200.0],["1997-07-21",2.6437,2.6437,2.5921,2.6024,49600.0],["1997-07-22",2.6179,2.6644,2.6024,2.6644,42400.0],["1997-07-23",2.6851,2.6902,2.6644,2.6696,163600.0],["1997-07-24",2.6902,2.6902,2.6437,2.6437,97200.0],["1997-07-25",2.6541,2.6541,2.6231,2.6231,28400.0],["1997-07-28",2.6437,2.6437,2.6024,2.6076,68000.0],["1997-07-29",2.6076,2.6179,2.5766,2.5766,18400.0],["1997-07-30",2.5818,2.6231,2.5663,2.6231,57200.0],["1997-07-31",2.6386,2.6747,2.6334,2.6696,374000.0],["1997-08-01",2.6644,2.6644,2.6076,2.6076,68800.0],["1997-08-04",2.6231,2.6541,2.6231,2.6541,24800.0],["1997-08-05",2.6489,2.6489,2.6283,2.6283,44800.0],["1997-08-06",2.6231,2.6644,2.6231,2.6541,70800.0],["1997-08-07",2.6747,2.6851,2.6231,2.6231,54400.0],["1997-08-08",2.6076,2.6076,2.5508,2.5508,77600.0],["1997-08-11",2.5663,2.5663,2.5043,2.5302,46800.0],["1997-08-12",2.5405,2.5405,2.4785,2.4992,44400.0],["1997-08-13",2.5198,2.5198,2.4475,2.4579,121600.0],["1997-08-14",2.4785,2.494,2.4682,2.4734,54800.0],["1997-08-15",2.463,2.463,2.4269,2.4372,53600.0],["1997-08-18",2.4372,2.4372,2.3546,2.4269,178800.0],["1997-08-19",2.4475,2.4682,2.4166,2.4579,78400.0],["1997-08-20",2.4579,2.4888,2.4579,2.4837,175600.0],["1997-08-21",2.4785,2.4785,2.4372,2.4372,107200.0],["1997-08-22",2.4062,2.4475,2.3856,2.4475,54400.0],["1997-08-25",2.4682,2.4992,2.463,2.494,62800.0],["1997-08-26",2.494,2.5456,2.494,2.5043,54400.0],["1997-08-27",2.4992,2.5095,2.4785,2.5095,94400.0],["1997-08-28",2.4992,2.5302,2.4785,2.4992,77200.0],["1997-08-29",2.4992,2.5095,2.494,2.4992,50000.0],["1997-09-02",2.5095,2.5405,2.5095,2.5302,34000.0],["1997-09-03",2.5405,2.5611,2.5405,2.5456,37200.0],["1997-09-04",2.556,2.587,2.556,2.5715,38800.0],["1997-09-05",2.587,2.587,2.5095,2.5353,31600.0],["1997-09-08",2.5456,2.5818,2.5353,2.5715,44800.0],["1997-09-09",2.5715,2.5921,2.556,2.587,50000.0],["1997-09-10",2.5715,2.6283,2.5715,2.6231,27600.0],["1997-09-11",2.6231,2.6231,2.5818,2.6179,17600.0],["1997-09-12",2.6283,2.6644,2.6283,2.6541,84000.0],["1997-09-15",2.6644,2.6851,2.6644,2.6851,31200.0],["1997-09-16",2.7084,2.8126,2.7084,2.7917,74800.0],["1997-09-17",2.7969,2.8178,2.7917,2.7917,118400.0],["1997-09-18",2.8021,2.8178,2.7865,2.7865,77600.0],["1997-09-19",2.7969,2.8021,2.7865,2.8021,29600.0],["1997-09-22",2.8021,2.8438,2.8021,2.8438,107600.0],["1997-09-23",2.8438,2.8438,2.823,2.823,84000.0],["1997-09-24",2.8334,2.8646,2.8334,2.8646,162800.0],["1997-09-25",2.8542,2.8646,2.849,2.849,69200.0],["1997-09-26",2.8334,2.8334,2.8126,2.8282,17600.0],["1997-09-29",2.8334,2.8594,2.8334,2.8542,38800.0],["1997-09-30",2.849,2.8542,2.8438,2.8438,15200.0],["1997-10-01",2.849,2.849,2.8126,2.8386,34000.0],["1997-10-02",2.8438,2.8959,2.8438,2.8699,59600.0],["1997-10-03",2.9584,3.0001,2.9167,2.9584,136800.0],["1997-10-06",2.9896,3.1147,2.9896,3.1042,280400.0],["1997-10-07",3.1147,3.1511,3.1147,3.1303,104400.0],["1997-10-08",3.1251,3.1251,3.0574,3.1094,338800.0],["1997-10-09",3.0834,3.0834,3.0261,3.0365,160000.0],["1997-10-10",3.0001,3.0001,2.9271,2.9584,66800.0],["1997-10-13",2.948,2.9949,2.948,2.9949,52800.0],["1997-10-14",2.9844,2.9844,2.9532,2.9584,51200.0],["1997-10-15",2.9584,2.9584,2.9167,2.9167,28800.0],["1997-10-16",2.9167,2.9532,2.8855,2.8855,152000.0],["1997-10-17",2.8542,2.8542,2.8126,2.8386,106000.0],["1997-10-20",2.8542,2.9219,2.849,2.9219,51600.0],["1997-10-21",2.9428,3.0209,2.9428,3.0209,82800.0],["1997-10-22",3.0209,3.0574,2.9688,3.0522,152400.0],["1997-10-23",3.0053,3.0834,3.0053,3.0469,216800.0],["1997-10-24",3.0938,3.099,3.0313,3.0313,78800.0],["1997-10-27",3.0157,3.0261,2.8646,2.8646,138400.0],["1997-10-28",2.7084,2.9167,2.7084,2.9167,241200.0],["1997-10-29",2.9115,3.0417,2.9115,3.0053,194400.0],["1997-10-30",2.9949,3.0105,2.9376,2.9949,86000.0],["1997-10-31",3.0209,3.0469,3.0105,3.0417,77600.0],["1997-11-03",3.1355,3.1615,3.1199,3.1511,302000.0],["1997-11-04",3.1459,3.1824,3.1303,3.1824,40400.0],["1997-11-05",3.1876,3.2501,3.1824,3.2188,118800.0],["1997-11-06",3.2032,3.2709,3.2032,3.2344,66800.0],["1997-11-07",3.1667,3.1928,3.1563,3.1667,77200.0],["1997-11-10",3.1772,3.1876,3.1303,3.1303,18000.0],["1997-11-11",3.1459,3.1459,3.0886,3.099,52800.0],["1997-11-12",3.0782,3.0782,3.0313,3.0313,115200.0],["1997-11-13",3.0313,3.0313,2.9636,3.0105,114000.0],["1997-11-14",3.0157,3.0417,3.0001,3.0417,20400.0],["1997-11-17",3.0521,3.1511,3.0521,3.1355,49200.0],["1997-11-18",3.1459,3.1459,3.1147,3.1147,20800.0],["1997-11-19",3.1146,3.1146,3.0834,3.0834,13200.0],["1997-11-20",3.0886,3.1042,3.0886,3.1042,21600.0],["1997-11-21",3.1251,3.1928,3.1251,3.1928,48800.0],["1997-11-24",3.1719,3.1824,3.1667,3.1719,40400.0],["1997-11-25",3.1719,3.1719,3.1094,3.1094,73200.0],["1997-11-26",3.099,3.1094,2.9792,2.9896,95200.0],["1997-11-28",2.9688,2.9688,2.9376,2.9636,329600.0],["1997-12-01",3.0001,3.1146,2.9792,3.0938,94000.0],["1997-12-02",3.0938,3.1615,3.0938,3.1355,33600.0],["1997-12-03",3.1355,3.1355,3.1042,3.1094,440000.0],["1997-12-04",3.1042,3.1146,3.0834,3.0834,67200.0],["1997-12-05",3.0834,3.1147,3.0626,3.1147,336800.0],["1997-12-08",3.1303,3.1772,3.1303,3.1667,69600.0],["1997-12-09",3.1563,3.2292,3.1563,3.2188,52000.0],["1997-12-10",3.198,3.2188,3.1615,3.1772,48400.0],["1997-12-11",3.1719,3.1719,3.0834,3.1147,59200.0],["1997-12-12",3.1251,3.1824,3.1042,3.1719,60800.0],["1997-12-15",3.1772,3.198,3.1511,3.1772,30400.0],["1997-12-16",3.204,3.2356,3.1883,3.1883,26000.0],["1997-12-17",3.1935,3.1935,3.1725,3.1883,75600.0],["1997-12-18",3.1883,3.1935,3.1673,3.1725,42800.0],["1997-12-19",3.12,3.1568,3.078,3.1568,66000.0],["1997-12-22",3.141,3.141,3.1042,3.12,36400.0],["1997-12-23",3.1095,3.1358,3.0885,3.0885,29600.0],["1997-12-24",3.0885,3.0885,3.057,3.057,14400.0],["1997-12-26",3.057,3.057,3.036,3.0465,19600.0],["1997-12-29",3.0675,3.141,3.0675,3.141,55600.0],["1997-12-30",3.1515,3.162,3.1358,3.1568,103200.0],["1997-12-31",3.1568,3.204,3.1568,3.1673,82000.0],["1998-01-02",3.1725,3.183,3.1725,3.183,30400.0],["1998-01-05",3.183,3.3459,3.183,3.2881,96400.0],["1998-01-06",3.2671,3.2933,3.2461,3.2723,154400.0],["1998-01-07",3.2566,3.2566,3.162,3.183,189200.0],["1998-01-08",3.1673,3.1778,3.12,3.12,131600.0],["1998-01-09",3.1515,3.1515,3.0465,3.0465,86400.0],["1998-01-12",2.9624,3.036,2.9414,3.036,114800.0],["1998-01-13",3.057,3.1042,3.057,3.0727,57600.0],["1998-01-14",3.1095,3.1095,3.0465,3.0622,58000.0],["1998-01-15",3.0465,3.0465,2.9729,2.9782,39200.0],["1998-01-16",3.0044,3.015,2.9414,3.0044,301200.0],["1998-01-20",3.0255,3.057,3.0202,3.0202,75600.0],["1998-01-21",2.9939,3.0202,2.9782,3.0044,85200.0],["1998-01-22",3.0097,3.0097,2.8679,2.8679,132000.0],["1998-01-23",3.1725,3.204,3.0675,3.12,506000.0],["1998-01-26",3.2146,3.3406,3.2146,3.3091,222400.0],["1998-01-27",3.3091,3.3249,3.2828,3.2986,78800.0],["1998-01-28",3.2986,3.3091,3.1935,3.1988,125200.0],["1998-01-29",3.1673,3.1725,3.0937,3.1095,110400.0],["1998-01-30",3.1042,3.1042,3.036,3.0937,136000.0],["1998-02-02",3.141,3.1883,3.141,3.162,123200.0],["1998-02-03",3.1725,3.2303,3.1725,3.2251,62400.0],["1998-02-04",3.2145,3.2251,3.141,3.1568,72800.0],["1998-02-05",3.1725,3.2408,3.1725,3.2146,15200.0],["1998-02-06",3.2303,3.2933,3.2303,3.2881,110800.0],["1998-02-09",3.2828,3.3721,3.2828,3.3616,97600.0],["1998-02-10",3.3616,3.4247,3.3564,3.3826,82000.0],["1998-02-11",3.3669,3.4036,3.3616,3.3879,107600.0],["1998-02-12",3.3669,3.4719,3.3669,3.4719,53200.0],["1998-02-13",3.4404,3.5717,3.4246,3.5717,61600.0],["1998-02-17",3.5717,3.5822,3.5297,3.5297,112400.0],["1998-02-18",3.5297,3.5297,3.4982,3.5192,118800.0],["1998-02-19",3.5192,3.5192,3.4562,3.4824,57600.0],["1998-02-20",3.4877,3.5927,3.4614,3.5507,58800.0],["1998-02-23",3.6032,3.6558,3.5875,3.6558,117600.0],["1998-02-24",3.6978,3.7608,3.661,3.6925,174800.0],["1998-02-25",3.6978,3.6978,3.6085,3.6505,43600.0],["1998-02-26",3.6453,3.6715,3.598,3.6242,42000.0],["1998-02-27",3.619,3.64,3.5612,3.5612,78400.0],["1998-03-02",3.5507,3.5507,3.5087,3.5087,80800.0],["1998-03-03",3.5087,3.5087,3.4562,3.4929,106400.0],["1998-03-04",3.4824,3.5087,3.4824,3.4929,39600.0],["1998-03-05",3.4824,3.5507,3.4772,3.535,71200.0],["1998-03-06",3.5927,3.598,3.5297,3.5507,28000.0],["1998-03-09",3.5612,3.6032,3.5612,3.5927,36000.0],["1998-03-10",3.6137,3.6978,3.6137,3.6978,46000.0],["1998-03-11",3.6978,3.7661,3.6978,3.7556,77600.0],["1998-03-12",3.7766,3.8501,3.7766,3.8396,111600.0],["1998-03-13",3.8554,3.8921,3.7871,3.7871,132800.0],["1998-03-16",3.8028,3.8238,3.7871,3.8081,86000.0],["1998-03-17",3.8352,3.8616,3.814,3.8616,36000.0],["1998-03-18",3.8457,3.8563,3.8087,3.814,60400.0],["1998-03-19",3.8087,3.8352,3.8087,3.8193,71200.0],["1998-03-20",3.8087,3.8881,3.7981,3.8087,105600.0],["1998-03-23",3.7876,3.7876,3.7082,3.7558,83600.0],["1998-03-24",3.7558,3.7664,3.7294,3.7505,70000.0],["1998-03-25",3.7717,3.8299,3.7717,3.777,143200.0],["1998-03-26",3.7664,3.7664,3.7347,3.74,34000.0],["1998-03-27",3.7452,3.7505,3.6923,3.74,51600.0],["1998-03-30",3.7241,3.7241,3.6765,3.6765,27200.0],["1998-03-31",3.6765,3.7135,3.6606,3.6712,116400.0],["1998-04-01",3.6871,3.7029,3.6289,3.6606,143200.0],["1998-04-02",3.6553,3.6553,3.6077,3.6394,131600.0],["1998-04-03",3.6606,3.6923,3.6394,3.6923,333600.0],["1998-04-06",3.7241,3.8034,3.7241,3.7981,140000.0],["1998-04-07",3.8087,3.851,3.8087,3.8405,202800.0],["1998-04-08",3.8405,3.8405,3.7981,3.814,26000.0],["1998-04-09",3.8193,3.8934,3.8193,3.8934,600000.0],["1998-04-13",3.9357,4.0309,3.9357,4.0203,628800.0],["1998-04-14",4.0626,4.2795,4.0626,4.2584,569200.0],["1998-04-15",4.3483,4.3906,4.1896,4.2002,552800.0],["1998-04-16",4.1261,4.4223,4.105,4.3166,525200.0],["1998-04-17",4.3166,4.3166,4.0521,4.0838,890000.0],["1998-04-20",4.0626,4.0626,3.9357,3.9886,527600.0],["1998-04-21",3.9357,3.9886,3.8986,3.9463,226800.0],["1998-04-22",3.9515,3.9992,3.9039,3.9145,139200.0],["1998-04-23",3.8986,3.9145,3.8457,3.8669,62000.0],["1998-04-24",3.8299,3.8299,3.7029,3.7505,148800.0],["1998-04-27",3.6818,3.7135,3.6183,3.7082,286400.0],["1998-04-28",3.777,3.8034,3.7347,3.7452,206400.0],["1998-04-29",3.7558,3.8299,3.7452,3.814,64800.0],["1998-04-30",3.8616,3.8934,3.8616,3.8669,116800.0],["1998-05-01",3.8722,3.8828,3.8352,3.8563,310000.0],["1998-05-04",3.8563,3.8563,3.8087,3.8087,120400.0],["1998-05-05",3.7876,3.7876,3.7241,3.74,73600.0],["1998-05-06",3.7558,3.7558,3.6923,3.7241,100000.0],["1998-05-07",3.7452,3.7452,3.6923,3.7135,75200.0],["1998-05-08",3.7241,3.8034,3.7241,3.777,201200.0],["1998-05-11",3.7981,3.8352,3.7981,3.8087,37200.0],["1998-05-12",3.7929,3.8246,3.7611,3.8193,52400.0],["1998-05-13",3.8193,3.8405,3.7664,3.7876,88000.0],["1998-05-14",3.7294,3.7717,3.7294,3.7452,74400.0],["1998-05-15",3.7452,3.7452,3.7082,3.7294,85200.0],["1998-05-18",3.7294,3.7294,3.6871,3.6923,15200.0],["1998-05-19",3.7029,3.74,3.7029,3.7241,158800.0],["1998-05-20",3.7347,3.7505,3.7241,3.7241,60400.0],["1998-05-21",3.7294,3.777,3.7294,3.777,34800.0],["1998-05-22",3.777,3.777,3.7294,3.7347,20000.0],["1998-05-26",3.7981,3.8087,3.7241,3.7241,44400.0],["1998-05-27",3.6553,3.6818,3.5336,3.6289,212000.0],["1998-05-28",3.6394,3.7082,3.5813,3.7082,164400.0],["1998-05-29",3.7981,3.8352,3.7929,3.7929,137600.0],["1998-06-01",3.7717,3.8087,3.7717,3.7929,250000.0],["1998-06-02",3.8405,3.8563,3.8299,3.8352,234000.0],["1998-06-03",3.851,3.8934,3.851,3.8828,40800.0],["1998-06-04",3.8881,3.8881,3.8299,3.8299,81200.0],["1998-06-05",3.8405,3.8405,3.814,3.814,95200.0],["1998-06-08",3.8352,3.8934,3.8352,3.8775,152000.0],["1998-06-09",3.8722,3.8828,3.8458,3.8563,114000.0],["1998-06-10",3.8405,3.8405,3.7823,3.7876,169600.0],["1998-06-11",3.7876,3.7876,3.7082,3.7082,332400.0],["1998-06-12",3.7241,3.7717,3.6871,3.7717,210800.0],["1998-06-15",3.7241,3.777,3.7029,3.7241,35600.0],["1998-06-16",3.7797,3.7851,3.7424,3.7531,69600.0],["1998-06-17",3.7744,3.8117,3.7744,3.7957,100800.0],["1998-06-18",3.7851,3.7851,3.7424,3.7424,23600.0],["1998-06-19",3.7637,3.7637,3.7158,3.7371,44800.0],["1998-06-22",3.7318,3.7424,3.6998,3.7158,99600.0],["1998-06-23",3.6944,3.7211,3.6731,3.6944,34400.0],["1998-06-24",3.7051,3.7371,3.6838,3.7371,16800.0],["1998-06-25",3.7584,3.8917,3.7584,3.8437,102800.0],["1998-06-26",3.8437,3.865,3.833,3.849,31600.0],["1998-06-29",3.865,3.9663,3.865,3.929,60800.0],["1998-06-30",3.9237,3.9237,3.8597,3.865,132400.0],["1998-07-01",3.8757,3.913,3.8757,3.9024,22800.0],["1998-07-02",3.9024,3.9183,3.8864,3.9183,188800.0],["1998-07-06",3.897,3.913,3.881,3.9024,136800.0],["1998-07-07",3.9024,3.9397,3.9024,3.9024,80400.0],["1998-07-08",3.8864,3.8864,3.8597,3.8704,55600.0],["1998-07-09",3.865,3.865,3.7851,3.8064,83200.0],["1998-07-10",3.7957,3.7957,3.7211,3.7637,212800.0],["1998-07-13",3.7424,3.7744,3.7424,3.7744,9600.0],["1998-07-14",3.7691,3.8224,3.7691,3.8171,119600.0],["1998-07-15",3.8117,3.8277,3.7957,3.7957,495600.0],["1998-07-16",3.7904,3.8117,3.7691,3.8064,122800.0],["1998-07-17",3.8117,3.8384,3.8064,3.833,36800.0],["1998-07-20",3.8544,3.8544,3.8224,3.8277,51200.0],["1998-07-21",3.8277,3.8384,3.7744,3.7744,115600.0],["1998-07-22",3.7531,3.7531,3.7104,3.7211,49600.0],["1998-07-23",3.7211,3.7211,3.6838,3.6838,109600.0],["1998-07-24",3.6891,3.6891,3.6038,3.6198,104000.0],["1998-07-27",3.5985,3.5985,3.4919,3.5185,78400.0],["1998-07-28",3.5079,3.5185,3.4652,3.4919,186800.0],["1998-07-29",3.5079,3.5292,3.4705,3.4972,98400.0],["1998-07-30",3.4972,3.4972,3.4759,3.4972,34400.0],["1998-07-31",3.5079,3.5185,3.3639,3.3692,137200.0],["1998-08-03",3.3479,3.3479,3.2786,3.2786,78400.0],["1998-08-04",3.2839,3.2893,3.1027,3.1027,296800.0],["1998-08-05",3.092,3.2093,3.092,3.1827,181600.0],["1998-08-06",3.1613,3.204,3.1507,3.1667,106400.0],["1998-08-07",3.0174,3.0174,2.9161,2.9534,353600.0],["1998-08-10",2.9428,2.9641,2.8575,2.8575,175200.0],["1998-08-11",2.7135,2.7988,2.7082,2.7722,208800.0],["1998-08-12",2.8681,2.8948,2.8308,2.8628,130400.0],["1998-08-13",2.8788,2.9214,2.7828,2.7828,182000.0],["1998-08-14",2.8361,2.8361,2.7348,2.7615,173200.0],["1998-08-17",2.7402,2.8361,2.7029,2.8361,102000.0],["1998-08-18",2.8468,2.8841,2.8468,2.8468,59200.0],["1998-08-19",2.8575,2.8735,2.7722,2.7988,184000.0],["1998-08-20",2.7722,2.8095,2.7189,2.7189,65200.0],["1998-08-21",2.6282,2.6282,2.5109,2.6016,207600.0],["1998-08-24",2.5802,2.5802,2.479,2.5216,74800.0],["1998-08-25",2.5643,2.5802,2.5376,2.5376,72000.0],["1998-08-26",2.463,2.463,2.3937,2.4203,116800.0],["1998-08-27",2.3244,2.335,2.1431,2.2284,290000.0],["1998-08-28",2.2497,2.287,2.1857,2.2124,376800.0],["1998-08-31",2.2177,2.255,2.1751,2.1751,230800.0],["1998-09-01",2.1644,2.3723,2.1644,2.2444,483200.0],["1998-09-02",2.2337,2.431,2.2337,2.2551,182800.0],["1998-09-03",2.2391,2.2764,2.1751,2.1751,360400.0],["1998-09-04",2.1857,2.1964,2.0791,2.1538,640000.0],["1998-09-08",2.2604,2.3937,2.2337,2.3777,173600.0],["1998-09-09",2.367,2.3723,2.3297,2.3297,159200.0],["1998-09-10",2.2924,2.3563,2.2764,2.3563,374000.0],["1998-09-11",2.3457,2.5269,2.303,2.5056,147200.0],["1998-09-14",2.5696,2.6229,2.5696,2.5749,156800.0],["1998-09-15",2.5935,2.6204,2.5234,2.5827,75600.0],["1998-09-16",2.5827,2.6258,2.5665,2.5989,114400.0],["1998-09-17",2.4047,2.4587,2.3832,2.3832,672800.0],["1998-09-18",2.394,2.3994,2.3077,2.3832,171200.0],["1998-09-21",2.3293,2.394,2.3239,2.394,65600.0],["1998-09-22",2.4209,2.4263,2.394,2.4101,73200.0],["1998-09-23",2.4263,2.5557,2.4155,2.5449,194400.0],["1998-09-24",2.5503,2.5557,2.4587,2.4695,109600.0],["1998-09-25",2.3832,2.4155,2.367,2.3724,126400.0],["1998-09-28",2.394,2.4047,2.3562,2.3886,67200.0],["1998-09-29",2.3994,2.4317,2.3724,2.3724,76400.0],["1998-09-30",2.3616,2.3616,2.2861,2.2969,36800.0],["1998-10-01",2.2538,2.2538,2.1567,2.1675,116400.0],["1998-10-02",2.1621,2.1999,2.1028,2.1621,126000.0],["1998-10-05",2.1621,2.1675,2.0812,2.0974,83600.0],["1998-10-06",2.1459,2.2376,2.1405,2.2376,103600.0],["1998-10-07",2.2376,2.3724,2.2376,2.3293,184400.0],["1998-10-08",2.2646,2.3293,2.243,2.3077,61200.0],["1998-10-09",2.3185,2.367,2.3023,2.3454,48800.0],["1998-10-12",2.3886,2.4101,2.3508,2.3724,112400.0],["1998-10-13",2.3562,2.4101,2.3562,2.4101,77600.0],["1998-10-14",2.3886,2.518,2.3886,2.5018,131600.0],["1998-10-15",2.4964,2.6042,2.491,2.5989,217600.0],["1998-10-16",2.5773,2.5827,2.5072,2.5288,135600.0],["1998-10-19",2.5072,2.5072,2.4694,2.491,84400.0],["1998-10-20",2.5018,2.5018,2.394,2.394,120400.0],["1998-10-21",2.394,2.394,2.27,2.3185,102400.0],["1998-10-22",2.3239,2.3562,2.3131,2.3508,46000.0],["1998-10-23",2.3508,2.3562,2.3185,2.3185,63600.0],["1998-10-26",2.34,2.4371,2.34,2.4047,122800.0],["1998-10-27",2.4263,2.4802,2.4047,2.4317,165200.0],["1998-10-28",2.4209,2.4802,2.3994,2.4748,119200.0],["1998-10-29",2.4371,2.5018,2.4209,2.5018,54000.0],["1998-10-30",2.5557,2.642,2.5449,2.5881,122800.0],["1998-11-02",2.5935,2.6851,2.5881,2.642,139200.0],["1998-11-03",2.6312,2.6528,2.6042,2.6312,48000.0],["1998-11-04",2.6743,2.6959,2.6474,2.6582,74400.0],["1998-11-05",2.5935,2.615,2.5395,2.5989,111600.0],["1998-11-06",2.5773,2.5881,2.5288,2.5449,48400.0],["1998-11-09",2.5449,2.5503,2.491,2.491,96000.0],["1998-11-10",2.4856,2.4856,2.4317,2.4587,73200.0],["1998-11-11",2.4748,2.4802,2.4587,2.4587,36400.0],["1998-11-12",2.4371,2.4641,2.4155,2.4155,46000.0],["1998-11-13",2.4209,2.4587,2.3832,2.4533,46800.0],["1998-11-16",2.5072,2.5234,2.491,2.5072,44800.0],["1998-11-17",2.4856,2.5665,2.4641,2.5234,42000.0],["1998-11-18",2.5018,2.5288,2.491,2.5018,39200.0],["1998-11-19",2.5288,2.5881,2.5288,2.5665,130800.0],["1998-11-20",2.6312,2.8037,2.6312,2.793,176400.0],["1998-11-23",2.9763,3.041,2.9655,3.041,240400.0],["1998-11-24",3.0194,3.0194,2.9331,2.9655,66800.0],["1998-11-25",2.9278,2.9278,2.8577,2.917,50800.0],["1998-11-27",2.917,2.9331,2.8846,2.9116,42400.0],["1998-11-30",2.8684,2.9116,2.8091,2.89,99600.0],["1998-12-01",2.8684,3.0086,2.8684,3.0032,90000.0],["1998-12-02",2.9817,3.0032,2.8846,2.9331,107600.0],["1998-12-03",2.9224,2.9547,2.8199,2.8361,163600.0],["1998-12-04",2.9008,2.9008,2.8577,2.8846,182800.0],["1998-12-07",2.8792,2.8954,2.8091,2.8145,74400.0],["1998-12-08",2.8361,2.8361,2.793,2.8145,151600.0],["1998-12-09",2.8037,2.8469,2.8037,2.8361,118400.0],["1998-12-10",2.8469,2.8469,2.8145,2.8145,55600.0],["1998-12-11",2.793,2.8253,2.7822,2.8199,29200.0],["1998-12-14",2.7714,2.8684,2.7714,2.7984,117600.0],["1998-12-15",2.8334,2.8498,2.7953,2.7953,55600.0],["1998-12-16",2.8171,2.828,2.7245,2.8062,68000.0],["1998-12-17",2.7899,2.7953,2.7681,2.779,108000.0],["1998-12-18",2.8225,2.8716,2.8225,2.8716,142400.0],["1998-12-21",2.8552,2.9424,2.8552,2.877,140000.0],["1998-12-22",2.8879,2.8879,2.8334,2.8498,40000.0],["1998-12-23",2.8661,2.8825,2.8116,2.877,100400.0],["1998-12-24",2.8879,2.9533,2.877,2.9261,109600.0],["1998-12-28",2.937,3.3075,2.9261,3.095,610000.0],["1998-12-29",3.0405,3.0514,2.9751,3.0187,421600.0],["1998-12-30",3.0296,3.0677,2.9969,3.0187,238800.0],["1998-12-31",3.0187,3.0841,3.0078,3.0732,186800.0],["1999-01-04",3.1495,3.1985,3.1168,3.144,298000.0],["1999-01-05",3.1549,3.3347,3.1549,3.3075,378400.0],["1999-01-06",3.4001,3.4219,3.3511,3.3511,299200.0],["1999-01-07",3.3293,3.3892,3.3075,3.3238,264400.0],["1999-01-08",3.3947,3.4001,3.3184,3.3511,576400.0],["1999-01-11",3.3729,3.3892,3.3129,3.362,192400.0],["1999-01-12",3.3565,3.3674,3.3293,3.3402,226000.0],["1999-01-13",3.1386,3.2694,3.1386,3.2312,335600.0],["1999-01-14",3.253,3.253,3.1277,3.1495,348000.0],["1999-01-15",3.1931,3.302,3.1822,3.2857,233600.0],["1999-01-19",3.3511,3.3783,3.3347,3.362,320800.0],["1999-01-20",3.4001,3.4982,3.3729,3.4819,395600.0],["1999-01-21",3.5255,3.5473,3.4601,3.4601,432800.0],["1999-01-22",3.4001,3.4546,3.3565,3.4492,394800.0],["1999-01-25",3.4601,3.4764,3.4328,3.4546,193600.0],["1999-01-26",3.4764,3.52,3.4328,3.52,306800.0],["1999-01-27",3.5908,3.6453,3.5418,3.5527,667200.0],["1999-01-28",3.5527,3.6072,3.5091,3.6072,948800.0],["1999-01-29",3.6562,3.7162,3.6344,3.6508,742000.0],["1999-02-01",3.7053,3.836,3.6944,3.7598,1945600.0],["1999-02-02",3.787,3.7925,3.6399,3.678,1039600.0],["1999-02-03",3.6617,3.896,3.6344,3.8687,1518400.0],["1999-02-04",4.054,4.1194,3.8415,3.8687,2526400.0],["1999-02-05",3.8905,3.9123,3.787,3.8142,632000.0],["1999-02-08",3.8905,3.8905,3.7652,3.7761,592800.0],["1999-02-09",3.787,3.787,3.6181,3.6671,523200.0],["1999-02-10",3.6617,3.6617,3.5037,3.5527,397200.0],["1999-02-11",3.5963,3.6835,3.5745,3.6344,295600.0],["1999-02-12",3.629,3.6399,3.5636,3.5799,222800.0],["1999-02-16",3.6835,3.7707,3.6671,3.6835,387200.0],["1999-02-17",3.6671,3.8469,3.6671,3.8034,486000.0],["1999-02-18",3.8469,3.896,3.8251,3.8905,594400.0],["1999-02-19",3.945,3.945,3.8197,3.8469,755600.0],["1999-02-22",3.8306,3.836,3.7925,3.836,791200.0],["1999-02-23",3.8415,3.8415,3.7761,3.8034,675200.0],["1999-02-24",3.7925,3.8142,3.6399,3.6835,383200.0],["1999-02-25",3.6617,3.6617,3.52,3.5854,475200.0],["1999-02-26",3.5745,3.6126,3.5527,3.5963,326800.0],["1999-03-01",3.6072,3.6072,3.4982,3.5745,280000.0],["1999-03-02",3.5581,3.5963,3.4928,3.4928,307600.0],["1999-03-03",3.4928,3.5091,3.411,3.4274,231600.0],["1999-03-04",3.4437,3.52,3.4437,3.4873,229200.0],["1999-03-05",3.569,3.6235,3.5527,3.6235,327600.0],["1999-03-08",3.6344,3.6671,3.6072,3.6508,576800.0],["1999-03-09",3.6399,3.7107,3.6181,3.6889,350000.0],["1999-03-10",3.6889,3.787,3.6726,3.738,515200.0],["1999-03-11",3.7489,3.8034,3.7107,3.7434,488800.0],["1999-03-12",3.7489,3.7761,3.6726,3.6726,351200.0],["1999-03-15",3.678,3.7162,3.6562,3.6998,244000.0],["1999-03-16",3.7132,3.7242,3.6144,3.6144,406800.0],["1999-03-17",3.6693,3.6693,3.5979,3.6089,182400.0],["1999-03-18",3.6418,3.6858,3.6034,3.6583,246000.0],["1999-03-19",3.6528,3.7077,3.6363,3.6967,354000.0],["1999-03-22",3.7132,3.8066,3.7132,3.7901,222800.0],["1999-03-23",3.7682,3.7736,3.6913,3.7297,234000.0],["1999-03-24",3.7297,3.7517,3.6858,3.7297,281200.0],["1999-03-25",3.7187,3.8121,3.7187,3.8011,698000.0],["1999-03-26",3.7791,3.8121,3.7352,3.8011,383600.0],["1999-03-29",3.8286,3.9604,3.8286,3.9604,453200.0],["1999-03-30",3.9549,4.0703,3.9439,4.0648,746400.0],["1999-03-31",4.1087,4.1252,3.9714,4.0373,692800.0],["1999-04-01",4.0867,4.1142,4.0648,4.1087,462000.0],["1999-04-05",4.1472,4.2131,4.1472,4.2021,652400.0],["1999-04-06",4.2021,4.5097,4.1911,4.4246,1468400.0],["1999-04-07",4.5097,4.68,4.5042,4.5811,2005600.0],["1999-04-08",4.669,4.7459,4.669,4.6965,2186000.0],["1999-04-09",4.6965,4.7349,4.647,4.7349,1880800.0],["1999-04-12",4.8283,5.2732,4.8228,5.0865,13077200.0],["1999-04-13",5.3172,5.3611,4.9436,5.1359,10525600.0],["1999-04-14",5.1304,5.2238,4.8118,4.8777,5144000.0],["1999-04-15",4.9656,4.9656,4.5262,4.7569,4450400.0],["1999-04-16",4.7569,4.7898,4.5097,4.6086,1802000.0],["1999-04-19",4.6305,4.636,4.2351,4.2735,2933600.0],["1999-04-20",4.2515,4.4603,4.2405,4.4163,2390400.0],["1999-04-21",4.4053,4.7129,4.4053,4.702,1706400.0],["1999-04-22",4.8448,4.9217,4.636,4.636,1686800.0],["1999-04-23",4.6415,4.691,4.5921,4.647,798800.0],["1999-04-26",4.669,4.7459,4.6196,4.7459,1598800.0],["1999-04-27",4.8228,4.8338,4.7459,4.7953,1505600.0],["1999-04-28",4.7734,4.8283,4.7294,4.7459,702400.0],["1999-04-29",4.7569,4.7898,4.702,4.7349,1483600.0],["1999-04-30",4.7843,4.8008,4.6031,4.6965,1183200.0],["1999-05-03",4.7898,4.8777,4.7569,4.7953,2363200.0],["1999-05-04",4.7898,4.7898,4.6415,4.647,1280400.0],["1999-05-05",4.669,4.669,4.4932,4.5317,1390400.0],["1999-05-06",4.5262,4.5317,4.3943,4.4438,993200.0],["1999-05-07",4.4438,4.5701,4.4273,4.5701,1014400.0],["1999-05-10",4.6141,4.7239,4.4603,4.7239,933600.0],["1999-05-11",4.7239,4.9217,4.7239,4.7789,1955600.0],["1999-05-12",4.8008,4.8063,4.7239,4.7514,1111200.0],["1999-05-13",4.7679,4.7953,4.7294,4.7514,1300400.0],["1999-05-14",4.669,4.7349,4.5921,4.5921,1732000.0],["1999-05-17",4.5756,4.6031,4.5042,4.6031,825200.0],["1999-05-18",4.6031,4.7349,4.6031,4.658,724800.0],["1999-05-19",4.702,4.7349,4.6635,4.7294,583600.0],["1999-05-20",4.8118,4.8173,4.7459,4.7459,644400.0],["1999-05-21",4.7679,4.7789,4.7239,4.7789,601200.0],["1999-05-24",4.7789,4.7898,4.6141,4.6251,382400.0],["1999-05-25",4.625,4.669,4.5262,4.5262,442000.0],["1999-05-26",4.6031,4.6031,4.4383,4.4932,882800.0],["1999-05-27",4.4822,4.669,4.4767,4.5372,1485600.0],["1999-05-28",4.5866,4.7349,4.5866,4.658,876000.0],["1999-06-01",4.7239,4.7459,4.6196,4.6525,811200.0],["1999-06-02",4.6141,4.6305,4.4932,4.5372,890800.0],["1999-06-03",4.5811,4.5811,4.4877,4.4987,512400.0],["1999-06-04",4.5372,4.5866,4.5317,4.5866,254400.0],["1999-06-07",4.6086,4.7239,4.5921,4.702,466000.0],["1999-06-08",4.7184,4.7349,4.5811,4.5976,738800.0],["1999-06-09",4.6196,4.6196,4.4932,4.5097,992000.0],["1999-06-10",4.5262,4.5262,4.4493,4.4822,373200.0],["1999-06-11",4.5152,4.5372,4.4163,4.4273,372400.0],["1999-06-14",4.4163,4.4493,4.2076,4.2186,1325600.0],["1999-06-15",4.2405,4.2955,4.1307,4.1527,1423600.0],["1999-06-16",4.2625,4.4273,4.2186,4.4273,1514800.0],["1999-06-17",4.3614,4.4603,4.3559,4.3889,676400.0],["1999-06-18",4.3889,4.3889,4.3229,4.3504,412800.0],["1999-06-21",4.3724,4.3724,4.2405,4.3339,566400.0],["1999-06-22",4.3339,4.5152,4.2845,4.4603,1312000.0],["1999-06-23",4.4603,4.5207,4.2955,4.312,1746400.0],["1999-06-24",4.29,4.2955,4.1252,4.1691,790400.0],["1999-06-25",4.1966,4.2186,4.1087,4.1252,346000.0],["1999-06-28",4.1472,4.1527,3.9879,3.9989,932800.0],["1999-06-29",3.9934,3.9934,3.867,3.9165,2730400.0],["1999-06-30",3.922,4.0318,3.889,3.9989,1874800.0],["1999-07-01",4.0428,4.0758,4.0373,4.0428,950400.0],["1999-07-02",4.0648,4.1527,4.0208,4.1307,662400.0],["1999-07-06",4.2308,4.4357,4.2087,4.2419,730800.0],["1999-07-07",4.2197,4.2751,4.1311,4.1588,319600.0],["1999-07-08",4.1367,4.1367,4.0425,4.0591,253600.0],["1999-07-09",4.0758,4.2031,4.0481,4.0924,236800.0],["1999-07-12",4.109,4.109,4.0481,4.0813,359600.0],["1999-07-13",4.0591,4.0591,3.9927,4.037,223600.0],["1999-07-14",4.0702,4.109,3.9539,4.0093,572800.0],["1999-07-15",4.037,4.0868,4.037,4.0647,636800.0],["1999-07-16",4.0148,4.0536,3.9927,3.9982,385600.0],["1999-07-19",4.0481,4.0481,3.9152,3.965,594000.0],["1999-07-20",3.9428,4.0093,3.9318,3.9373,307200.0],["1999-07-21",3.9152,3.9318,3.8542,3.8709,1721600.0],["1999-07-22",3.8542,3.8985,3.8099,3.8321,835200.0],["1999-07-23",3.8155,3.8432,3.6604,3.666,839200.0],["1999-07-26",3.522,3.522,3.4112,3.4112,2715600.0],["1999-07-27",3.4777,3.4888,3.3891,3.4721,2971600.0],["1999-07-28",3.4998,3.594,3.4777,3.5386,856400.0],["1999-07-29",3.4777,3.5552,3.4666,3.5386,742400.0],["1999-07-30",3.5331,3.5774,3.4943,3.4998,333200.0],["1999-08-02",3.4777,3.5386,3.4555,3.4666,325600.0],["1999-08-03",3.5497,3.5995,3.3558,3.378,839600.0],["1999-08-04",3.4555,3.4666,3.3891,3.4112,347400.0],["1999-08-05",3.4112,3.4445,3.3226,3.3891,292400.0],["1999-08-06",3.3337,3.3559,3.1676,3.1897,583400.0],["1999-08-09",3.0568,3.1676,3.0347,3.0347,871400.0],["1999-08-10",2.9571,3.0568,2.9018,3.0568,746200.0],["1999-08-11",3.0568,3.3891,3.0568,3.2783,546600.0],["1999-08-12",3.3226,3.4334,3.3115,3.3891,848200.0],["1999-08-13",3.4888,3.522,3.4112,3.522,279400.0],["1999-08-16",3.522,3.6106,3.522,3.5884,467600.0],["1999-08-17",3.6327,3.6881,3.5441,3.5884,224200.0],["1999-08-18",3.5441,3.5995,3.4777,3.5552,211800.0],["1999-08-19",3.5663,3.6327,3.4888,3.4998,1375200.0],["1999-08-20",3.522,3.522,3.4777,3.4998,247000.0],["1999-08-23",3.5884,3.677,3.5552,3.6217,457000.0],["1999-08-24",3.6106,3.7878,3.5663,3.7767,530000.0],["1999-08-25",3.7767,3.8432,3.7324,3.7656,362800.0],["1999-08-26",3.7213,3.7324,3.6549,3.6549,204000.0],["1999-08-27",3.6549,3.677,3.5995,3.6217,179000.0],["1999-08-30",3.6106,3.6217,3.5441,3.5441,210400.0],["1999-08-31",3.5552,3.5552,3.4555,3.4555,283600.0],["1999-09-01",3.4998,3.5441,3.4888,3.5109,194800.0],["1999-09-02",3.4445,3.4777,3.4223,3.4445,167400.0],["1999-09-03",3.5552,3.5995,3.5109,3.5884,337000.0],["1999-09-07",3.6106,3.6438,3.5995,3.6327,217400.0],["1999-09-08",3.5774,3.6327,3.5552,3.5884,313000.0],["1999-09-09",3.6106,3.6217,3.5441,3.5663,250000.0],["1999-09-10",3.6438,3.6992,3.5995,3.6992,394800.0],["1999-09-13",3.6549,3.666,3.6106,3.6438,182000.0],["1999-09-14",3.6107,3.6219,3.5548,3.5884,276600.0],["1999-09-15",3.6331,3.6554,3.5548,3.5884,270000.0],["1999-09-16",3.566,3.5772,3.4542,3.4766,431000.0],["1999-09-17",3.5325,3.6107,3.5325,3.566,250800.0],["1999-09-20",3.5995,3.5995,3.5325,3.5548,194200.0],["1999-09-21",3.5213,3.5325,3.4766,3.4989,131400.0],["1999-09-22",3.5437,3.5437,3.4654,3.4654,162000.0],["1999-09-23",3.4989,3.5101,3.4095,3.4654,222600.0],["1999-09-24",3.4319,3.4319,3.3313,3.4319,178600.0],["1999-09-27",3.4207,3.5325,3.4207,3.4542,277200.0],["1999-09-28",3.4878,3.4878,3.3648,3.443,250000.0],["1999-09-29",3.4207,3.443,3.3871,3.4207,260200.0],["1999-09-30",3.4095,3.5101,3.3983,3.4878,1041600.0],["1999-10-01",3.4766,3.4989,3.443,3.4654,324800.0],["1999-10-04",3.4878,3.5995,3.4878,3.5995,1045000.0],["1999-10-05",3.5995,3.7337,3.5884,3.6778,934000.0],["1999-10-06",3.689,3.8119,3.689,3.756,630200.0],["1999-10-07",3.7784,3.8455,3.756,3.8119,487400.0],["1999-10-08",3.8455,3.8455,3.7337,3.8008,472200.0],["1999-10-11",3.689,3.756,3.6666,3.756,169600.0],["1999-10-12",3.756,3.756,3.6666,3.6778,290600.0],["1999-10-13",3.6443,3.6443,3.5884,3.6219,310200.0],["1999-10-14",3.6107,3.6331,3.5548,3.6331,221200.0],["1999-10-15",3.566,3.6443,3.5101,3.6107,434200.0],["1999-10-18",3.5995,3.6666,3.5772,3.6666,268400.0],["1999-10-19",3.7113,3.8231,3.7113,3.7672,215800.0],["1999-10-20",3.8567,3.8678,3.7784,3.8567,233000.0],["1999-10-21",3.8119,3.8678,3.8008,3.8567,157600.0],["1999-10-22",3.8678,3.9125,3.8567,3.8678,330200.0],["1999-10-25",3.8455,3.8455,3.756,3.7672,218400.0],["1999-10-26",3.7896,3.9237,3.7784,3.879,258200.0],["1999-10-27",3.9237,3.9684,3.8455,3.9014,213400.0],["1999-10-28",3.9796,4.0355,3.9573,4.0355,368400.0],["1999-10-29",4.0802,4.192,4.069,4.1249,379800.0],["1999-11-01",4.1249,4.1473,4.0802,4.0914,316400.0],["1999-11-02",4.0802,4.1026,4.0243,4.1026,191000.0],["1999-11-03",4.1138,4.1249,4.0579,4.0802,151200.0],["1999-11-04",4.1026,4.1249,4.002,4.002,174200.0],["1999-11-05",4.1473,4.1697,4.0467,4.0914,302000.0],["1999-11-08",4.0914,4.1361,4.0579,4.1026,209000.0],["1999-11-09",4.1026,4.1361,4.0914,4.1138,142000.0],["1999-11-10",4.1026,4.2367,4.0914,4.2032,193200.0],["1999-11-11",4.2256,4.2479,4.2032,4.2367,194800.0],["1999-11-12",4.2703,4.3038,4.2591,4.3038,256400.0],["1999-11-15",4.3485,4.4827,4.3485,4.4827,507000.0],["1999-11-16",4.505,4.5609,4.3709,4.4156,503000.0],["1999-11-17",4.3932,4.4491,4.315,4.4268,210600.0],["1999-11-18",4.4715,4.4938,4.3597,4.4044,202000.0],["1999-11-19",4.3932,4.4827,4.3821,4.4044,236000.0],["1999-11-22",4.4044,4.4603,4.2703,4.2926,181400.0],["1999-11-23",4.2926,4.3597,4.2255,4.3373,228600.0],["1999-11-24",4.3262,4.4044,4.2591,4.3821,133200.0],["1999-11-26",4.4827,4.5386,4.4379,4.4379,175800.0],["1999-11-29",4.4379,4.4379,4.2926,4.3262,190600.0],["1999-11-30",4.3038,4.3485,4.2479,4.315,144800.0],["1999-12-01",4.2926,4.4044,4.2926,4.4044,188200.0],["1999-12-02",4.3932,4.4044,4.3038,4.3597,159200.0],["1999-12-03",4.3932,4.4491,4.3709,4.4491,386000.0],["1999-12-06",4.4491,4.505,4.3038,4.505,308600.0],["1999-12-07",4.505,4.5386,4.3821,4.4268,214600.0],["1999-12-08",4.4268,4.4603,4.3597,4.3821,194600.0],["1999-12-09",4.4156,4.4938,4.3932,4.4938,280600.0],["1999-12-10",4.5162,4.5386,4.4715,4.4938,273000.0],["1999-12-13",4.4938,4.4938,4.4379,4.4715,168200.0],["1999-12-14",4.4643,4.4868,4.3628,4.3854,181400.0],["1999-12-15",4.3628,4.3628,4.2613,4.3177,151400.0],["1999-12-16",4.3403,4.3966,4.3403,4.3854,149000.0],["1999-12-17",4.4305,4.5432,4.4305,4.5206,310600.0],["1999-12-20",4.5319,4.5995,4.4755,4.5883,311800.0],["1999-12-21",4.5657,4.6672,4.5657,4.5995,231400.0],["1999-12-22",4.5883,4.6108,4.5545,4.577,94400.0],["1999-12-23",4.577,4.6785,4.5657,4.6672,194800.0],["1999-12-27",4.6897,4.7799,4.6785,4.7348,283400.0],["1999-12-28",4.7236,4.8476,4.6897,4.8363,244400.0],["1999-12-29",4.8927,4.9716,4.8927,4.9152,294000.0],["1999-12-30",4.9378,4.9378,4.7912,4.825,163800.0],["1999-12-31",4.8025,4.9152,4.8025,4.8701,158200.0],["2000-01-03",4.8588,4.9377,4.701,4.7574,416400.0],["2000-01-04",4.6446,4.7123,4.5657,4.7123,341800.0],["2000-01-05",4.6672,4.6672,4.5432,4.577,151800.0],["2000-01-06",4.5319,4.5319,4.3741,4.4755,179400.0],["2000-01-07",4.4755,4.4755,4.3064,4.4079,234400.0],["2000-01-10",4.453,4.453,4.3403,4.3628,162600.0],["2000-01-11",4.329,4.329,4.1712,4.2275,215000.0],["2000-01-12",4.2163,4.329,4.1712,4.3177,156200.0],["2000-01-13",4.4192,4.4868,4.4079,4.4755,209800.0],["2000-01-14",4.5545,4.6221,4.5094,4.5319,150400.0],["2000-01-18",4.5996,4.6108,4.4643,4.4868,178800.0],["2000-01-19",4.4868,4.5319,4.3854,4.4079,163600.0],["2000-01-20",4.4079,4.5206,4.3966,4.4755,131600.0],["2000-01-21",4.4417,4.4755,4.3177,4.3515,134400.0],["2000-01-24",4.3515,4.3628,4.1148,4.1712,540000.0],["2000-01-25",4.2163,4.3854,4.1712,4.3741,271600.0],["2000-01-26",4.4192,4.5545,4.3515,4.5545,363200.0],["2000-01-27",4.5883,5.0392,4.5883,4.7461,797200.0],["2000-01-28",4.701,4.701,4.5094,4.5883,167400.0],["2000-01-31",4.577,4.6108,4.5094,4.5545,149200.0],["2000-02-01",4.5545,4.6108,4.5206,4.5995,146400.0],["2000-02-02",4.5657,4.5996,4.453,4.4868,286400.0],["2000-02-03",4.4755,4.5319,4.3628,4.3628,230200.0],["2000-02-04",4.4079,4.4868,4.3966,4.4755,151800.0],["2000-02-07",4.5094,4.5545,4.329,4.4304,117000.0],["2000-02-08",4.4868,4.5996,4.4643,4.4981,286800.0],["2000-02-09",4.5094,4.5206,4.3854,4.3966,212800.0],["2000-02-10",4.3854,4.453,4.329,4.3628,104800.0],["2000-02-11",4.3854,4.3854,4.2726,4.3177,127200.0],["2000-02-14",4.3177,4.453,4.3064,4.3741,188400.0],["2000-02-15",4.3515,4.4643,4.3403,4.4417,201400.0],["2000-02-16",4.4643,4.5883,4.4643,4.5883,205000.0],["2000-02-17",4.6108,4.6785,4.5206,4.5545,288200.0],["2000-02-18",4.577,4.6334,4.5432,4.5657,210000.0],["2000-02-22",4.5883,4.6785,4.577,4.577,258800.0],["2000-02-23",4.5996,4.6221,4.5319,4.5657,103400.0],["2000-02-24",4.577,4.5996,4.453,4.4868,165000.0],["2000-02-25",4.4981,4.5657,4.4981,4.5319,135000.0],["2000-02-28",4.5319,4.6785,4.4643,4.6446,190400.0],["2000-02-29",4.6672,4.6897,4.5432,4.577,156400.0],["2000-03-01",4.5883,4.6334,4.577,4.6108,77800.0],["2000-03-02",4.6108,4.6108,4.4755,4.5094,234000.0],["2000-03-03",4.5545,4.6334,4.5432,4.5545,177800.0],["2000-03-06",4.5319,4.5319,4.329,4.3741,124800.0],["2000-03-07",4.3741,4.3741,4.1824,4.2163,171400.0],["2000-03-08",4.2388,4.2388,4.1373,4.1824,221000.0],["2000-03-09",4.1937,4.2275,4.1712,4.2275,118200.0],["2000-03-10",4.205,4.3515,4.1712,4.3177,148200.0],["2000-03-13",4.2839,4.4868,4.2839,4.4755,133000.0],["2000-03-14",4.5024,4.5024,4.4114,4.4342,125200.0],["2000-03-15",4.4342,4.4342,4.3432,4.3659,148200.0],["2000-03-16",4.4,4.5479,4.4,4.5365,176400.0],["2000-03-17",4.582,4.582,4.4569,4.5137,155400.0],["2000-03-20",4.5365,4.6274,4.5251,4.6161,177600.0],["2000-03-21",4.6047,4.6388,4.5479,4.582,268200.0],["2000-03-22",4.582,4.7184,4.582,4.6843,166000.0],["2000-03-23",4.6616,4.8662,4.6047,4.7866,302400.0],["2000-03-24",4.7866,4.8662,4.7525,4.8548,189200.0],["2000-03-27",4.9003,4.9799,4.7298,4.7525,297800.0],["2000-03-28",4.7298,4.8207,4.6843,4.798,196200.0],["2000-03-29",4.7639,4.8548,4.7639,4.8435,153600.0],["2000-03-30",4.8548,5.0026,4.8548,4.9344,282800.0],["2000-03-31",4.9572,4.9685,4.798,4.8548,164600.0],["2000-04-03",4.8435,4.9799,4.7298,4.7298,190000.0],["2000-04-04",4.7866,4.8548,4.3659,4.5137,351200.0],["2000-04-05",4.5024,4.5024,4.3432,4.4114,362400.0],["2000-04-06",4.4342,4.4796,4.3659,4.4,172800.0],["2000-04-07",4.4114,4.4228,4.3659,4.4114,129800.0],["2000-04-10",4.4796,4.491,4.3773,4.4228,282600.0],["2000-04-11",4.4,4.4455,4.3887,4.4228,115000.0],["2000-04-12",4.4683,4.6843,4.4683,4.6047,293200.0],["2000-04-13",4.5933,4.6729,4.5706,4.6388,111600.0],["2000-04-14",4.5137,4.5933,4.3205,4.4,368200.0],["2000-04-17",4.2977,4.3887,4.1727,4.3887,223400.0],["2000-04-18",4.3773,4.4,4.3091,4.3432,447200.0],["2000-04-19",4.3205,4.3432,4.2295,4.2409,106200.0],["2000-04-20",4.2295,4.3432,4.2295,4.3205,79800.0],["2000-04-24",4.275,4.2864,4.2522,4.275,215600.0],["2000-04-25",4.2977,4.3318,4.2636,4.3091,102400.0],["2000-04-26",4.2977,4.3205,4.184,4.2181,149600.0],["2000-04-27",4.1385,4.2295,4.1385,4.1954,107000.0],["2000-04-28",4.184,4.2409,4.184,4.2068,254800.0],["2000-05-01",4.2295,4.275,4.2068,4.2636,122000.0],["2000-05-02",4.2409,4.4,4.2409,4.4,118800.0],["2000-05-03",4.3887,4.4342,4.3432,4.4342,205600.0],["2000-05-04",4.4342,4.4569,4.3205,4.4455,115800.0],["2000-05-05",4.4,4.5024,4.3887,4.4796,147000.0],["2000-05-08",4.4342,4.5479,4.4228,4.4796,94600.0],["2000-05-09",4.4455,4.6047,4.4455,4.582,151600.0],["2000-05-10",4.5706,4.6047,4.4114,4.4228,168600.0],["2000-05-11",4.4569,4.5024,4.4114,4.4455,120000.0],["2000-05-12",4.4455,4.4796,4.4,4.4,111800.0],["2000-05-15",4.4,4.582,4.4,4.5592,102000.0],["2000-05-16",4.5933,4.6388,4.4683,4.5024,120600.0],["2000-05-17",4.4796,4.5706,4.4342,4.5365,131600.0],["2000-05-18",4.5592,4.5706,4.4683,4.5024,86800.0],["2000-05-19",4.491,4.5479,4.4683,4.4796,85000.0],["2000-05-22",4.4569,4.5024,4.3432,4.4,68200.0],["2000-05-23",4.4796,4.4796,4.3318,4.3432,107000.0],["2000-05-24",4.3432,4.4228,4.3205,4.3887,157400.0],["2000-05-25",4.3887,4.4342,4.3546,4.3546,138600.0],["2000-05-26",4.3773,4.4,4.3091,4.3659,157000.0],["2000-05-30",4.4342,4.4796,4.4114,4.4455,89600.0],["2000-05-31",4.4455,4.5024,4.4455,4.4683,134000.0],["2000-06-01",4.5024,4.6161,4.5024,4.6161,131600.0],["2000-06-02",4.6615,4.8094,4.6615,4.798,450200.0],["2000-06-05",4.7752,4.7866,4.6843,4.707,103400.0],["2000-06-06",4.6957,4.6957,4.582,4.6161,63200.0],["2000-06-07",4.5706,4.6274,4.5592,4.6274,163000.0],["2000-06-08",4.6047,4.6729,4.5706,4.6502,61400.0],["2000-06-09",4.6843,4.7184,4.6729,4.6957,93000.0],["2000-06-12",4.707,4.707,4.6047,4.6957,127400.0],["2000-06-13",4.7301,4.7301,4.6153,4.6153,121800.0],["2000-06-14",4.6153,4.6842,4.5923,4.6842,74200.0],["2000-06-15",4.6842,4.6842,4.5579,4.5923,292200.0],["2000-06-16",4.5694,4.5923,4.4775,4.5005,70600.0],["2000-06-19",4.5005,4.6612,4.5005,4.6612,117200.0],["2000-06-20",4.6842,4.6842,4.5808,4.6612,65600.0],["2000-06-21",4.6153,4.6153,4.5923,4.6038,41400.0],["2000-06-22",4.6038,4.6612,4.5694,4.6383,69000.0],["2000-06-23",4.6153,4.7186,4.6153,4.6383,499000.0],["2000-06-26",4.6497,4.6957,4.6153,4.6268,137200.0],["2000-06-27",4.6268,4.6957,4.6153,4.6153,54800.0],["2000-06-28",4.5923,4.5923,4.5579,4.5809,54600.0],["2000-06-29",4.5464,4.5579,4.4546,4.4775,60400.0],["2000-06-30",4.4775,4.5234,4.466,4.466,54400.0],["2000-07-03",4.5005,4.5809,4.5005,4.5349,38600.0],["2000-07-05",4.466,4.512,4.4546,4.489,54600.0],["2000-07-06",4.489,4.5005,4.4546,4.4775,75000.0],["2000-07-07",4.4546,4.4546,4.3512,4.4316,122000.0],["2000-07-10",4.4086,4.466,4.4086,4.4086,219000.0],["2000-07-11",4.3857,4.4316,4.3627,4.3857,120000.0],["2000-07-12",4.3972,4.4431,4.3742,4.4316,122400.0],["2000-07-13",4.4316,4.4546,4.3857,4.4086,117600.0],["2000-07-14",4.4086,4.4201,4.3283,4.3627,112000.0],["2000-07-17",4.3742,4.4201,4.3742,4.4086,78800.0],["2000-07-18",4.4086,4.4086,4.3398,4.3627,23200.0],["2000-07-19",4.3857,4.4086,4.3627,4.3742,76600.0],["2000-07-20",4.3512,4.3972,4.3398,4.3627,109200.0],["2000-07-21",4.3398,4.3857,4.3398,4.3742,79600.0],["2000-07-24",4.3857,4.5005,4.3857,4.5005,87000.0],["2000-07-25",4.489,4.5349,4.4775,4.5005,108400.0],["2000-07-26",4.5234,4.5464,4.489,4.512,102400.0],["2000-07-27",4.4775,4.5923,4.4431,4.4431,129600.0],["2000-07-28",4.4546,4.4775,4.3512,4.3627,57600.0],["2000-07-31",4.3398,4.3857,4.3398,4.3857,69400.0],["2000-08-01",4.3857,4.3972,4.3627,4.3857,68800.0],["2000-08-02",4.4086,4.4316,4.3857,4.4316,42200.0],["2000-08-03",4.3857,4.4546,4.3857,4.4086,37800.0],["2000-08-04",4.4086,4.4431,4.4086,4.4201,73800.0],["2000-08-07",4.4431,4.4546,4.4086,4.4546,52200.0],["2000-08-08",4.4201,4.4431,4.3972,4.4201,56600.0],["2000-08-09",4.4201,4.4546,4.4086,4.4316,62800.0],["2000-08-10",4.4316,4.4431,4.3972,4.4201,56400.0],["2000-08-11",4.3972,4.5005,4.3972,4.5005,97400.0],["2000-08-14",4.5005,4.6497,4.4546,4.6497,207800.0],["2000-08-15",4.6383,4.6612,4.6038,4.6268,222000.0],["2000-08-16",4.6612,4.799,4.6268,4.7645,189200.0],["2000-08-17",4.9023,4.9368,4.8564,4.9023,357200.0],["2000-08-18",4.9368,4.9597,4.9138,4.9368,192200.0],["2000-08-21",4.9482,4.9597,4.8334,4.8794,129200.0],["2000-08-22",4.8794,4.9712,4.8334,4.9368,279000.0],["2000-08-23",4.8679,4.9023,4.7875,4.8908,70800.0],["2000-08-24",4.8794,4.9368,4.8794,4.9368,98600.0],["2000-08-25",4.9138,5.0401,4.9138,5.0401,154800.0],["2000-08-28",5.0286,5.2008,5.0286,5.1032,192600.0],["2000-08-29",5.1434,5.1434,5.086,5.1204,70800.0],["2000-08-30",5.1204,5.2582,5.086,5.2582,113200.0],["2000-08-31",5.2582,5.2697,5.2238,5.2467,145600.0],["2000-09-01",5.2927,5.3041,5.2582,5.2812,39000.0],["2000-09-05",5.2812,5.2812,5.2238,5.2582,84600.0],["2000-09-06",5.2467,5.2582,5.1319,5.2238,188800.0],["2000-09-07",5.2008,5.2927,5.2008,5.2467,84200.0],["2000-09-08",5.2467,5.2582,5.2008,5.2467,47400.0],["2000-09-11",5.2008,5.2812,5.1893,5.2812,142600.0],["2000-09-12",5.2928,5.5591,5.2928,5.5012,234800.0],["2000-09-13",5.4549,5.6402,5.4549,5.5476,174400.0],["2000-09-14",5.5591,5.6055,5.536,5.6055,136400.0],["2000-09-15",5.6055,5.617,5.5476,5.5823,66600.0],["2000-09-18",5.5244,5.5476,5.4896,5.5128,72200.0],["2000-09-19",5.4665,5.7097,5.4665,5.7097,171600.0],["2000-09-20",5.675,5.7676,5.5591,5.5939,184400.0],["2000-09-21",5.5476,5.5476,5.397,5.5244,79800.0],["2000-09-22",5.3854,5.4317,5.3507,5.3738,123600.0],["2000-09-25",5.3738,5.4896,5.3738,5.4202,289000.0],["2000-09-26",5.4202,5.5128,5.397,5.4781,73000.0],["2000-09-27",5.4896,5.4896,5.4202,5.4433,36200.0],["2000-09-28",5.4086,5.5823,5.397,5.5476,213800.0],["2000-09-29",5.5012,5.5591,5.4433,5.4665,53000.0],["2000-10-02",5.5012,5.5244,5.4549,5.4549,50400.0],["2000-10-03",5.4781,5.5012,5.4086,5.4665,111200.0],["2000-10-04",5.4896,5.6749,5.4896,5.6402,101200.0],["2000-10-05",5.6402,5.7676,5.617,5.756,152000.0],["2000-10-06",5.756,5.756,5.5591,5.6055,120000.0],["2000-10-09",5.5128,5.5591,5.4896,5.5128,57400.0],["2000-10-10",5.5591,5.5591,5.3391,5.3391,200000.0],["2000-10-11",5.2464,5.2464,5.0495,5.0959,175600.0],["2000-10-12",5.119,5.119,4.8527,4.8874,282200.0],["2000-10-13",4.8527,4.9453,4.8179,4.9453,1316200.0],["2000-10-16",4.9106,4.9106,4.7716,4.7832,341000.0],["2000-10-17",4.8063,4.8063,4.5863,4.621,721000.0],["2000-10-18",4.5515,4.5979,4.4705,4.5747,244600.0],["2000-10-19",4.6789,4.8411,4.6326,4.7137,143000.0],["2000-10-20",4.7253,4.8642,4.7137,4.8642,410000.0],["2000-10-23",4.8874,5.0264,4.8874,4.9801,152600.0],["2000-10-24",4.9801,5.2233,4.9801,5.1306,191400.0],["2000-10-25",5.0843,5.0959,4.9569,5.0032,1885200.0],["2000-10-26",5.0495,5.0959,4.9222,4.9569,159800.0],["2000-10-27",5.0032,5.119,4.9453,5.0843,155200.0],["2000-10-30",5.0495,5.1885,5.0264,5.0959,86800.0],["2000-10-31",5.0843,5.1306,5.0611,5.1075,56400.0],["2000-11-01",5.1075,5.1306,5.0264,5.0264,102800.0],["2000-11-02",5.0032,5.1422,5.0032,5.1075,79200.0],["2000-11-03",5.1306,5.2233,5.1075,5.2001,58600.0],["2000-11-06",5.2349,5.397,5.2349,5.3275,87800.0],["2000-11-07",5.3275,5.397,5.2928,5.3391,66400.0],["2000-11-08",5.3507,5.3507,5.2812,5.2812,244000.0],["2000-11-09",5.258,5.2928,5.1885,5.1885,87600.0],["2000-11-10",5.0959,5.1654,4.9337,5.0148,223800.0],["2000-11-13",4.899,4.9106,4.7948,4.8758,111000.0],["2000-11-14",4.9337,5.0611,4.9337,4.9801,145200.0],["2000-11-15",4.9569,4.9569,4.6789,4.7021,285000.0],["2000-11-16",4.7253,4.7253,4.5747,4.6442,226000.0],["2000-11-17",4.6558,4.7368,4.6326,4.7368,141600.0],["2000-11-20",4.7368,4.7368,4.5979,4.6326,82000.0],["2000-11-21",4.6442,4.7948,4.6326,4.7484,330600.0],["2000-11-22",4.6905,4.7253,4.621,4.6326,178000.0],["2000-11-24",4.7484,4.8179,4.7484,4.7948,97200.0],["2000-11-27",4.8642,4.9106,4.8527,4.899,90400.0],["2000-11-28",4.9106,5.0032,4.9106,4.9337,140600.0],["2000-11-29",4.9222,4.9569,4.8527,4.8642,117000.0],["2000-11-30",4.8527,4.9106,4.7137,4.8063,180000.0],["2000-12-01",4.8295,4.8295,4.6905,4.7253,74000.0],["2000-12-04",4.7368,4.8295,4.7137,4.8295,127800.0],["2000-12-05",4.8527,5.119,4.8411,5.0843,249200.0],["2000-12-06",5.0611,5.1885,5.0264,5.038,159600.0],["2000-12-07",5.0148,5.1885,5.0032,5.119,662200.0],["2000-12-08",5.2001,5.3622,5.1422,5.3275,158400.0],["2000-12-11",5.3043,5.4665,5.2812,5.4665,1045000.0],["2000-12-12",5.4431,5.4431,5.3146,5.3614,49000.0],["2000-12-13",5.3614,5.3847,5.1394,5.1745,126800.0],["2000-12-14",5.1278,5.1278,4.9292,4.9759,1662400.0],["2000-12-15",4.8708,4.9876,4.8007,4.9175,136600.0],["2000-12-18",4.9525,5.0693,4.9525,5.0693,67200.0],["2000-12-19",4.9876,5.2329,4.9876,5.1277,176000.0],["2000-12-20",5.0343,5.0693,4.9993,5.0343,98400.0],["2000-12-21",4.9876,5.1511,4.9876,5.1277,110600.0],["2000-12-22",5.1394,5.2212,5.1394,5.1978,111200.0],["2000-12-26",5.1862,5.2329,5.1394,5.2329,36200.0],["2000-12-27",5.2212,5.3497,5.2095,5.3497,100600.0],["2000-12-28",5.3497,5.3964,5.303,5.3263,70600.0],["2000-12-29",5.3497,5.4782,5.3497,5.4198,138800.0],["2001-01-02",5.373,5.4314,5.1978,5.2212,114600.0],["2001-01-03",5.1628,5.5366,5.1161,5.5366,313800.0],["2001-01-04",5.4898,5.6183,5.4898,5.6183,667000.0],["2001-01-05",5.5599,5.5599,5.3964,5.4314,449000.0],["2001-01-08",5.4314,5.4782,5.3263,5.3964,154800.0],["2001-01-09",5.4198,5.4431,5.3497,5.3847,62200.0],["2001-01-10",5.373,5.4081,5.2913,5.3964,182200.0],["2001-01-11",5.4081,5.5132,5.4081,5.4548,179400.0],["2001-01-12",5.4548,5.4665,5.3263,5.338,118400.0],["2001-01-16",5.338,5.3614,5.3146,5.3497,79000.0],["2001-01-17",5.3614,5.3614,5.2796,5.303,129000.0],["2001-01-18",5.2796,5.303,5.2329,5.2329,174400.0],["2001-01-19",5.2562,5.2913,5.2095,5.2679,202000.0],["2001-01-22",5.2329,5.3614,5.2329,5.3497,76400.0],["2001-01-23",5.4081,5.4548,5.373,5.3847,103800.0],["2001-01-24",5.3964,5.4081,5.338,5.4081,126800.0],["2001-01-25",5.4081,5.5249,5.3964,5.4665,137000.0],["2001-01-26",5.4665,5.4665,5.338,5.3964,81400.0],["2001-01-29",5.4011,5.4945,5.4011,5.4571,77600.0],["2001-01-30",5.4627,5.5468,5.4254,5.5282,118000.0],["2001-01-31",5.5282,5.5805,5.4983,5.5113,221200.0],["2001-02-01",5.5169,5.573,5.5057,5.5076,110800.0],["2001-02-02",5.5095,5.6683,5.5095,5.5338,256200.0],["2001-02-05",5.5468,5.6309,5.5468,5.6235,195800.0],["2001-02-06",5.5842,5.6328,5.5113,5.5319,354000.0],["2001-02-07",5.5319,5.5468,5.4721,5.4926,693800.0],["2001-02-08",5.4926,5.4926,5.4534,5.4534,135400.0],["2001-02-09",5.4291,5.4347,5.3843,5.4123,72600.0],["2001-02-12",5.3936,5.4198,5.3637,5.4198,191200.0],["2001-02-13",5.4328,5.4796,5.2777,5.2777,172000.0],["2001-02-14",5.2852,5.2852,5.1021,5.1488,193400.0],["2001-02-15",5.2422,5.2796,5.0834,5.1189,240400.0],["2001-02-16",4.9731,5.1525,4.9525,5.1394,206400.0],["2001-02-20",5.1544,5.1787,5.0665,5.0665,150000.0],["2001-02-21",5.0254,5.046,4.9376,4.9806,185200.0],["2001-02-22",4.9824,5.0086,4.8255,4.9675,265600.0],["2001-02-23",4.9039,4.9451,4.7657,4.8498,357600.0],["2001-02-26",4.8759,5.0366,4.8591,5.0366,80200.0],["2001-02-27",4.9096,5.074,4.8871,5.0086,183600.0],["2001-02-28",4.988,5.046,4.9077,4.9862,301800.0],["2001-03-01",4.9993,4.9993,4.8367,4.9226,245800.0],["2001-03-02",4.8628,5.0273,4.8591,4.8965,270400.0],["2001-03-05",4.9301,5.0422,4.9301,4.9899,141200.0],["2001-03-06",5.0628,5.1151,5.0254,5.0684,169400.0],["2001-03-07",5.0647,5.2086,5.0647,5.1787,128800.0],["2001-03-08",5.1581,5.1824,5.1058,5.1432,157000.0],["2001-03-09",5.1245,5.1301,5.0722,5.0778,144000.0],["2001-03-12",5.003,5.031,4.8591,4.8722,196400.0],["2001-03-13",4.9119,5.0762,4.8571,5.0592,196600.0],["2001-03-14",4.9289,5.0479,4.842,4.8608,282000.0],["2001-03-15",4.8911,4.978,4.8703,4.978,127800.0],["2001-03-16",4.9326,4.9326,4.7872,4.8268,242200.0],["2001-03-19",4.8363,4.9874,4.8193,4.9383,323800.0],["2001-03-20",4.9647,5.0158,4.8438,4.8457,207800.0],["2001-03-21",4.8382,4.8382,4.7796,4.7909,226600.0],["2001-03-22",4.7135,4.7343,4.5265,4.7003,936600.0],["2001-03-23",4.6984,4.8117,4.6984,4.7702,224200.0],["2001-03-26",4.8457,4.9666,4.8457,4.9515,149000.0],["2001-03-27",4.9119,4.9988,4.8797,4.9515,113800.0],["2001-03-28",4.842,4.8892,4.8023,4.8382,144600.0],["2001-03-29",4.7834,4.8363,4.7399,4.7456,136400.0],["2001-03-30",4.7702,4.7815,4.7248,4.7551,126000.0],["2001-04-02",4.7551,4.8098,4.7362,4.738,152000.0],["2001-04-03",4.7135,4.7702,4.6285,4.6549,206400.0],["2001-04-04",4.6606,4.6851,4.6001,4.6096,153200.0],["2001-04-05",4.6379,4.738,4.6285,4.7343,210000.0],["2001-04-06",4.7362,4.8231,4.6814,4.6889,282000.0],["2001-04-09",4.7229,4.7513,4.7135,4.7513,157400.0],["2001-04-10",4.8042,4.9119,4.7853,4.8911,125800.0],["2001-04-11",4.8911,4.9232,4.7192,4.7324,127600.0],["2001-04-12",4.6814,4.7135,4.6474,4.6965,230400.0],["2001-04-16",4.6852,4.7343,4.6625,4.7343,114400.0],["2001-04-17",4.7513,4.7513,4.6379,4.6379,109600.0],["2001-04-18",4.6474,4.8061,4.602,4.7947,389400.0],["2001-04-19",4.7947,4.8816,4.7872,4.8608,135600.0],["2001-04-20",4.8174,4.8627,4.7966,4.8023,58200.0],["2001-04-23",4.8079,4.8136,4.7248,4.7418,172200.0],["2001-04-24",4.7229,4.7513,4.7135,4.7173,90400.0],["2001-04-25",4.7362,4.7645,4.7192,4.738,71400.0],["2001-04-26",4.7626,4.8401,4.7626,4.8023,58800.0],["2001-04-27",4.7891,4.8363,4.7645,4.7966,147800.0],["2001-04-30",4.8136,4.8835,4.7815,4.8079,58200.0],["2001-05-01",4.8079,4.8344,4.7626,4.8193,400600.0],["2001-05-02",4.8174,4.8552,4.7947,4.8098,100600.0],["2001-05-03",4.8098,4.8155,4.7173,4.738,109000.0],["2001-05-04",4.7286,4.8401,4.7248,4.8193,66200.0],["2001-05-07",4.8306,4.8476,4.7872,4.7966,87400.0],["2001-05-08",4.8174,4.8646,4.7947,4.8363,274400.0],["2001-05-09",4.8212,4.9459,4.8098,4.927,172800.0],["2001-05-10",4.9648,4.9893,4.9572,4.978,73400.0],["2001-05-11",4.9742,4.9855,4.8533,4.8892,140600.0],["2001-05-14",4.8646,4.8816,4.8476,4.8703,136000.0],["2001-05-15",4.8741,4.91,4.8571,4.8892,121000.0],["2001-05-16",4.8552,4.9194,4.8363,4.9137,172200.0],["2001-05-17",4.927,4.9685,4.8816,4.9591,143600.0],["2001-05-18",4.9289,4.9459,4.9156,4.9307,53600.0],["2001-05-21",4.9213,4.9591,4.8741,4.91,79200.0],["2001-05-22",4.9307,4.9345,4.842,4.8684,90200.0],["2001-05-23",4.8552,4.8835,4.8363,4.8514,74200.0],["2001-05-24",4.8552,4.9685,4.8438,4.9477,105400.0],["2001-05-25",4.9213,4.9742,4.8703,4.8986,61000.0],["2001-05-29",4.9383,4.9383,4.8552,4.8967,94200.0],["2001-05-30",4.8835,4.9081,4.7796,4.7815,115600.0],["2001-05-31",4.8174,4.9799,4.8117,4.9062,113800.0],["2001-06-01",4.9307,5.0063,4.9307,5.0044,135600.0],["2001-06-04",5.029,5.1159,5.029,5.0573,123400.0],["2001-06-05",5.0762,5.1329,5.0724,5.1027,91000.0],["2001-06-06",5.1102,5.1234,5.0441,5.0781,75600.0],["2001-06-07",5.1008,5.1423,5.1008,5.1291,99200.0],["2001-06-08",5.1121,5.1933,5.1121,5.1272,71000.0],["2001-06-11",5.1461,5.1744,5.1329,5.1461,61200.0],["2001-06-12",5.1614,5.1996,5.1366,5.19,175000.0],["2001-06-13",5.2072,5.3007,5.1996,5.2339,204200.0],["2001-06-14",5.2129,5.2129,5.0812,5.1041,57800.0],["2001-06-15",5.0583,5.0583,4.9839,4.9953,172000.0],["2001-06-18",5.001,5.0316,4.9151,4.9342,55800.0],["2001-06-19",5.0469,5.0469,4.8903,4.9342,161600.0],["2001-06-20",4.9533,5.0106,4.9361,5.001,113800.0],["2001-06-21",4.9991,5.1614,4.9991,5.1461,225000.0],["2001-06-22",5.1232,5.1404,5.0946,5.1137,105200.0],["2001-06-25",5.1442,5.1728,5.1156,5.1595,62200.0],["2001-06-26",5.1347,5.1347,4.9877,5.003,144000.0],["2001-06-27",4.9151,4.9151,4.7777,4.8063,582000.0],["2001-06-28",4.7834,4.8426,4.7739,4.7853,124000.0],["2001-06-29",4.8178,4.9037,4.8121,4.8846,132200.0],["2001-07-02",4.8961,4.9285,4.8197,4.8293,76000.0],["2001-07-03",4.877,4.9953,4.8636,4.9209,116200.0],["2001-07-05",4.94,4.982,4.94,4.9419,117000.0],["2001-07-06",4.94,4.9419,4.835,4.8579,72800.0],["2001-07-09",4.856,4.9247,4.8388,4.9209,244800.0],["2001-07-10",4.9323,4.9839,4.9247,4.9533,219600.0],["2001-07-11",4.9304,4.9342,4.898,4.9132,202800.0],["2001-07-12",4.9438,5.001,4.9438,4.9934,125000.0],["2001-07-13",4.9934,5.0469,4.9762,5.0469,91800.0],["2001-07-16",5.0297,5.0392,4.9629,4.9629,104200.0],["2001-07-17",4.9381,4.9896,4.9266,4.982,46200.0],["2001-07-18",4.959,4.9686,4.8636,4.9075,73600.0],["2001-07-19",4.9342,4.94,4.814,4.8407,77800.0],["2001-07-20",4.8369,4.8598,4.6002,4.856,78800.0],["2001-07-23",4.8502,4.8636,4.793,4.8254,67800.0],["2001-07-24",4.8102,4.8617,4.8063,4.8197,62400.0],["2001-07-25",4.8121,4.8312,4.7338,4.7968,100400.0],["2001-07-26",4.7873,4.814,4.7243,4.8006,175400.0],["2001-07-27",4.7739,4.8331,4.7739,4.8331,72000.0],["2001-07-30",4.8407,4.9209,4.835,4.8445,62400.0],["2001-07-31",4.8522,4.8999,4.8235,4.8865,92600.0],["2001-08-01",4.8827,4.8999,4.8331,4.8522,71600.0],["2001-08-02",4.8541,4.8674,4.7644,4.8216,106400.0],["2001-08-03",4.8273,4.856,4.7815,4.856,41200.0],["2001-08-06",4.8388,4.8483,4.793,4.8083,33000.0],["2001-08-07",4.8083,4.8884,4.8083,4.8674,95200.0],["2001-08-08",4.8483,4.9056,4.814,4.814,80000.0],["2001-08-09",4.8235,4.8598,4.8121,4.8502,48000.0],["2001-08-10",4.8407,4.8522,4.8102,4.814,46800.0],["2001-08-13",4.8292,4.8674,4.772,4.8025,502600.0],["2001-08-14",4.8293,4.8827,4.8197,4.8712,74200.0],["2001-08-15",4.8579,4.8865,4.8407,4.8426,311200.0],["2001-08-16",4.8426,4.8865,4.8388,4.877,76200.0],["2001-08-17",4.8216,4.8674,4.8083,4.8293,84000.0],["2001-08-20",4.7949,4.9151,4.772,4.8884,118800.0],["2001-08-21",4.8808,4.8884,4.8197,4.8312,64000.0],["2001-08-22",4.8312,4.8712,4.8063,4.8541,49000.0],["2001-08-23",4.9247,5.0774,4.9228,5.0526,189000.0],["2001-08-24",5.043,5.1576,5.043,5.1499,164600.0],["2001-08-27",5.1805,5.3561,5.1709,5.3389,291400.0],["2001-08-28",5.3809,5.5126,5.2396,5.2396,349000.0],["2001-08-29",5.2893,5.2931,5.1232,5.1347,254000.0],["2001-08-30",5.1251,5.1976,5.0946,5.1805,128400.0],["2001-08-31",5.1576,5.2167,5.1289,5.1289,309200.0],["2001-09-04",5.1098,5.232,5.1098,5.1557,64000.0],["2001-09-05",5.1499,5.2072,5.127,5.1843,95600.0],["2001-09-06",5.1442,5.2492,5.1442,5.1957,109200.0],["2001-09-07",5.1499,5.1518,5.0965,5.1232,72200.0],["2001-09-10",5.0965,5.1652,5.0411,5.1576,81000.0],["2001-09-17",4.7815,4.8961,4.7472,4.8273,239600.0],["2001-09-18",4.8544,4.9161,4.7945,4.8042,113200.0],["2001-09-19",4.7965,4.8216,4.617,4.6729,188000.0],["2001-09-20",4.5745,4.6536,4.5011,4.5011,168800.0],["2001-09-21",4.4336,4.5011,4.3274,4.4027,214400.0],["2001-09-24",4.4799,4.6112,4.4587,4.5899,169800.0],["2001-09-25",4.6131,4.6633,4.5436,4.6015,168800.0],["2001-09-26",4.617,4.671,4.5957,4.6517,230000.0],["2001-09-27",4.6054,4.6517,4.5706,4.6517,96200.0],["2001-09-28",4.6749,4.7559,4.6749,4.7521,149200.0],["2001-10-01",4.7482,4.837,4.7154,4.8196,83600.0],["2001-10-02",4.8196,4.8775,4.7772,4.8273,74400.0],["2001-10-03",4.8003,4.9895,4.7887,4.9296,109600.0],["2001-10-04",4.9451,4.9605,4.8003,4.8003,124000.0],["2001-10-05",4.8003,4.8003,4.6961,4.7598,151800.0],["2001-10-08",4.7868,4.7868,4.7289,4.7308,78200.0],["2001-10-09",4.7308,4.7308,4.6826,4.7077,97800.0],["2001-10-10",4.7193,4.7501,4.6671,4.6845,45800.0],["2001-10-11",4.6903,4.6903,4.5571,4.5706,219400.0],["2001-10-12",4.5745,4.5783,4.4934,4.5475,156000.0],["2001-10-15",4.5475,4.5841,4.532,4.5706,63000.0],["2001-10-16",4.5668,4.5861,4.5378,4.5513,66200.0],["2001-10-17",4.5359,4.5803,4.4973,4.5031,96800.0],["2001-10-18",4.5069,4.5069,4.4548,4.4664,63800.0],["2001-10-19",4.4587,4.478,4.4413,4.478,62600.0],["2001-10-22",4.4587,4.4587,4.366,4.4027,67200.0],["2001-10-23",4.4374,4.4915,4.366,4.366,73800.0],["2001-10-24",4.395,4.422,4.3467,4.3873,88200.0],["2001-10-25",4.3795,4.451,4.3448,4.451,82600.0],["2001-10-26",4.4297,4.534,4.422,4.5108,59800.0],["2001-10-29",4.4876,4.4876,4.3583,4.3738,40800.0],["2001-10-30",4.3313,4.3815,4.285,4.3371,61000.0],["2001-10-31",4.3525,4.3757,4.3158,4.3448,118200.0],["2001-11-01",4.3525,4.5224,4.2985,4.5224,178400.0],["2001-11-02",4.5648,4.617,4.5397,4.5629,248800.0],["2001-11-05",4.5841,4.6633,4.5841,4.6401,111800.0],["2001-11-06",4.6363,4.6999,4.6112,4.6826,78800.0],["2001-11-07",4.6382,4.7868,4.617,4.6247,151000.0],["2001-11-08",4.6227,4.7077,4.5977,4.6131,89400.0],["2001-11-09",4.617,4.6806,4.5803,4.6749,59600.0],["2001-11-12",4.642,4.6806,4.5822,4.6575,51600.0],["2001-11-13",4.7,4.7366,4.6806,4.7077,50200.0],["2001-11-14",4.727,4.7791,4.6826,4.7443,81000.0],["2001-11-15",4.7289,4.8216,4.6922,4.6922,117800.0],["2001-11-16",4.7193,4.7193,4.5706,4.6401,107400.0],["2001-11-19",4.6517,4.7482,4.6517,4.7212,60000.0],["2001-11-20",4.6826,4.6903,4.615,4.6401,129000.0],["2001-11-21",4.6227,4.6517,4.5629,4.6054,90400.0],["2001-11-23",4.642,4.6749,4.6285,4.671,160200.0],["2001-11-26",4.6845,4.8042,4.6845,4.7829,114800.0],["2001-11-27",4.7907,4.8235,4.7694,4.7984,100400.0],["2001-11-28",4.7772,4.8158,4.7328,4.7328,163400.0],["2001-11-29",4.754,4.8737,4.754,4.8486,120800.0],["2001-11-30",4.8254,4.864,4.8216,4.8505,66400.0],["2001-12-03",4.7829,4.8254,4.7463,4.7926,63200.0],["2001-12-04",4.7926,4.9026,4.7926,4.9007,80600.0],["2001-12-05",4.9007,5.0107,4.9007,5.0088,104800.0],["2001-12-06",5.003,5.0802,5.003,5.0223,82000.0],["2001-12-07",5.0088,5.0898,5.0088,5.0551,75000.0],["2001-12-10",5.0088,5.0705,4.9914,4.9914,33600.0],["2001-12-11",4.9798,5.0261,4.891,4.9547,60400.0],["2001-12-12",4.9547,5.0628,4.9547,5.0551,49200.0],["2001-12-13",5.0088,5.0705,4.9586,4.9837,65600.0],["2001-12-14",5.0088,5.0146,4.9509,4.9914,36200.0],["2001-12-17",4.9933,5.1381,4.9933,5.1381,61600.0],["2001-12-18",5.1361,5.183,5.1342,5.1518,72600.0],["2001-12-19",5.1108,5.1615,5.0874,5.0893,122200.0],["2001-12-20",5.0854,5.0874,5.0074,5.0172,84200.0],["2001-12-21",5.0328,5.0425,4.9508,4.9781,89600.0],["2001-12-24",4.9333,4.9606,4.9079,4.9489,40800.0],["2001-12-26",4.9742,4.9937,4.945,4.9645,45600.0],["2001-12-27",4.9547,5.064,4.9547,5.0347,87600.0],["2001-12-28",5.0523,5.0718,5.023,5.0523,64400.0],["2001-12-31",5.0425,5.0503,4.982,5.0211,52800.0],["2002-01-02",5.0211,5.0211,4.9021,4.9333,153400.0],["2002-01-03",4.9333,5.0952,4.9313,5.0679,108200.0],["2002-01-04",5.0425,5.1459,5.0406,5.1108,120200.0],["2002-01-07",5.101,5.1927,5.101,5.1713,94600.0],["2002-01-08",5.1732,5.2259,5.144,5.1693,90800.0],["2002-01-09",5.1596,5.2727,5.1596,5.2298,89200.0],["2002-01-10",5.1888,5.2317,5.181,5.181,39000.0],["2002-01-11",5.1693,5.2044,5.1459,5.1537,49200.0],["2002-01-14",5.14,5.183,5.1127,5.1537,78400.0],["2002-01-15",5.1283,5.2376,5.1283,5.2083,96600.0],["2002-01-16",5.2083,5.2083,5.0971,5.1186,102000.0],["2002-01-17",5.101,5.1322,5.0503,5.1322,81600.0],["2002-01-18",5.0913,5.1381,5.0796,5.0893,53000.0],["2002-01-22",5.0913,5.1674,5.0913,5.1283,94600.0],["2002-01-23",5.144,5.2864,5.1362,5.2864,159400.0],["2002-01-24",5.2746,5.3059,5.2473,5.2571,50600.0],["2002-01-25",5.2181,5.2473,5.1966,5.2083,52200.0],["2002-01-28",5.1986,5.259,5.1771,5.2512,54800.0],["2002-01-29",5.2981,5.3468,5.1615,5.1615,96800.0],["2002-01-30",5.1615,5.1615,5.0718,5.144,665800.0],["2002-01-31",5.1732,5.2337,5.1557,5.2181,61400.0],["2002-02-01",5.22,5.2883,5.22,5.2766,51400.0],["2002-02-04",5.2376,5.2376,5.1361,5.1478,238600.0],["2002-02-05",4.9937,5.1049,4.9937,5.0874,86200.0],["2002-02-06",5.0776,5.0776,4.945,4.9742,132200.0],["2002-02-07",4.9742,5.101,4.9742,5.0659,121400.0],["2002-02-08",5.062,5.1108,5.0581,5.0776,220800.0],["2002-02-11",5.1108,5.183,5.1108,5.1361,62600.0],["2002-02-12",5.0913,5.1498,5.062,5.0913,207800.0],["2002-02-13",5.0913,5.1147,5.0523,5.1147,28800.0],["2002-02-14",5.101,5.1713,5.0913,5.1205,68800.0],["2002-02-15",5.1225,5.1283,5.0679,5.0874,34200.0],["2002-02-19",5.0757,5.0835,5.0172,5.0484,46200.0],["2002-02-20",5.023,5.0269,4.9762,5.0191,73200.0],["2002-02-21",5.0133,5.0133,4.9255,4.9255,77800.0],["2002-02-22",4.9625,5.0055,4.9469,4.9508,24800.0],["2002-02-25",4.9352,5.0776,4.9352,5.0698,77600.0],["2002-02-26",5.0425,5.1283,5.0425,5.0815,64600.0],["2002-02-27",5.0718,5.183,5.0328,5.1205,114800.0],["2002-02-28",5.1498,5.2005,5.144,5.1654,114000.0],["2002-03-01",5.1927,5.2668,5.1927,5.2376,104800.0],["2002-03-04",5.2746,5.3917,5.2629,5.3644,159000.0],["2002-03-05",5.3741,5.3839,5.302,5.3254,60600.0],["2002-03-06",5.3059,5.4268,5.2844,5.4014,143400.0],["2002-03-07",5.4014,5.4229,5.3546,5.3702,88400.0],["2002-03-08",5.3839,5.4229,5.3371,5.3527,95400.0],["2002-03-11",5.3254,5.3566,5.2824,5.3254,65800.0],["2002-03-12",5.3017,5.3451,5.2978,5.3293,53600.0],["2002-03-13",5.2919,5.3352,5.2741,5.3076,32200.0],["2002-03-14",5.3037,5.3549,5.2958,5.3431,96000.0],["2002-03-15",5.3214,5.4003,5.3214,5.4003,43600.0],["2002-03-18",5.3884,5.4397,5.3884,5.416,150800.0],["2002-03-19",5.4121,5.4614,5.3943,5.4298,37600.0],["2002-03-20",5.42,5.4397,5.4062,5.4239,61600.0],["2002-03-21",5.4101,5.4318,5.3943,5.4003,54600.0],["2002-03-22",5.3884,5.4101,5.3608,5.3924,33400.0],["2002-03-25",5.3845,5.4081,5.347,5.351,38400.0],["2002-03-26",5.3017,5.3411,5.2997,5.3352,27200.0],["2002-03-27",5.3411,5.3825,5.3372,5.3668,73800.0],["2002-03-28",5.351,5.4929,5.351,5.4042,138400.0],["2002-04-01",5.3411,5.4003,5.3352,5.3865,45000.0],["2002-04-02",5.3687,5.4653,5.3687,5.4101,37200.0],["2002-04-03",5.42,5.4535,5.4042,5.4259,47600.0],["2002-04-04",5.4003,5.4653,5.3825,5.4042,55800.0],["2002-04-05",5.4298,5.4495,5.4101,5.4239,95800.0],["2002-04-08",5.4003,5.4594,5.3943,5.4279,98400.0],["2002-04-09",5.4219,5.4219,5.351,5.4062,56000.0],["2002-04-10",5.42,5.5047,5.4062,5.5047,87200.0],["2002-04-11",5.5087,5.5816,5.4416,5.4594,80800.0],["2002-04-12",5.4968,5.5126,5.4495,5.4495,51200.0],["2002-04-15",5.4298,5.483,5.3983,5.4732,31000.0],["2002-04-16",5.5067,5.5678,5.4929,5.5165,42600.0],["2002-04-17",5.5067,5.5402,5.5067,5.5264,34000.0],["2002-04-18",5.5284,5.5402,5.4771,5.5284,69400.0],["2002-04-19",5.5284,5.6368,5.5284,5.6368,98200.0],["2002-04-22",5.5973,5.6151,5.5619,5.5737,41000.0],["2002-04-23",5.5579,5.5638,5.4279,5.4495,60200.0],["2002-04-24",5.4594,5.4633,5.3924,5.3943,50200.0],["2002-04-25",5.3904,5.4712,5.3372,5.3687,53000.0],["2002-04-26",5.3313,5.3766,5.282,5.3195,35600.0],["2002-04-29",5.2859,5.2978,5.2189,5.2406,72000.0],["2002-04-30",5.2544,5.2919,5.2248,5.2406,72400.0],["2002-05-01",5.0751,5.1204,5.0573,5.1184,164400.0],["2002-05-02",5.1184,5.2051,5.1105,5.1519,43400.0],["2002-05-03",5.1519,5.1874,5.1342,5.1716,35000.0],["2002-05-06",5.1638,5.1638,5.0494,5.0494,89200.0],["2002-05-07",5.0416,5.0691,5.0278,5.0534,167800.0],["2002-05-08",5.1184,5.15,5.0691,5.0849,67600.0],["2002-05-09",5.0849,5.0849,4.9962,5.0317,31600.0],["2002-05-10",5.0593,5.1421,5.0376,5.1086,58000.0],["2002-05-13",5.1007,5.1913,5.1007,5.144,147400.0],["2002-05-14",5.1677,5.1677,5.0849,5.1204,165800.0],["2002-05-15",5.0948,5.1677,5.0849,5.1164,65200.0],["2002-05-16",5.1007,5.1381,5.0869,5.0908,87200.0],["2002-05-17",4.9765,5.008,4.9272,4.9292,308000.0],["2002-05-20",4.9371,4.947,4.9036,4.9253,48200.0],["2002-05-21",4.9036,5.0002,4.8937,4.9943,189200.0],["2002-05-22",5.0159,5.0159,4.9075,4.9272,98600.0],["2002-05-23",4.9371,4.9588,4.9075,4.9391,84000.0],["2002-05-24",4.9233,4.9391,4.9115,4.9272,24000.0],["2002-05-28",4.9489,4.9785,4.8898,4.943,63000.0],["2002-05-29",4.9272,4.9272,4.874,4.8878,63600.0],["2002-05-30",4.8721,5.0002,4.8642,4.9726,99800.0],["2002-05-31",4.9568,5.0297,4.9568,4.9864,67600.0],["2002-06-03",4.9686,4.9686,4.8859,4.8937,94400.0],["2002-06-04",4.8878,4.8937,4.809,4.8484,73800.0],["2002-06-05",4.811,4.8287,4.7794,4.811,80000.0],["2002-06-06",4.7991,4.8366,4.7696,4.7696,41800.0],["2002-06-07",4.7518,4.8031,4.7479,4.7715,44200.0],["2002-06-10",4.7794,4.8188,4.7242,4.7459,64600.0],["2002-06-11",4.7203,4.74,4.6119,4.6198,148800.0],["2002-06-12",4.6119,4.671,4.5508,4.5764,125200.0],["2002-06-13",4.5626,4.5863,4.535,4.539,54000.0],["2002-06-14",4.5035,4.5074,4.4286,4.4996,210800.0],["2002-06-17",4.4996,4.5469,4.4365,4.5429,180200.0],["2002-06-18",4.5968,4.5968,4.501,4.507,85000.0],["2002-06-19",4.4791,4.521,4.4292,4.4412,159400.0],["2002-06-20",4.4491,4.5549,4.4192,4.4751,230800.0],["2002-06-21",4.4851,4.5409,4.4432,4.4611,110000.0],["2002-06-24",4.4791,4.4791,4.3893,4.4013,104000.0],["2002-06-25",4.4292,4.4432,4.3294,4.3793,164000.0],["2002-06-26",4.2935,4.5449,4.2935,4.5389,508600.0],["2002-06-27",4.6167,4.7484,4.6127,4.6906,156000.0],["2002-06-28",4.7285,4.7863,4.6826,4.6886,102600.0],["2002-07-01",4.6686,4.7085,4.6586,4.6706,31000.0],["2002-07-02",4.6786,4.6806,4.4292,4.511,142600.0],["2002-07-03",4.4871,4.5349,4.4072,4.513,139400.0],["2002-07-05",4.5349,4.6267,4.5349,4.6267,34600.0],["2002-07-08",4.6267,4.6367,4.5409,4.5549,89800.0],["2002-07-09",4.5489,4.5649,4.4053,4.4292,96000.0],["2002-07-10",4.4053,4.4252,4.2796,4.3175,189400.0],["2002-07-11",4.3155,4.3155,4.2516,4.2995,89800.0],["2002-07-12",4.2995,4.2995,4.2197,4.2197,76600.0],["2002-07-15",4.2337,4.2337,4.1339,4.1958,154000.0],["2002-07-16",4.1559,4.2237,4.1459,4.1998,85200.0],["2002-07-17",4.2097,4.2357,4.1379,4.1838,129800.0],["2002-07-18",4.1399,4.3614,4.1399,4.3294,252200.0],["2002-07-19",4.2895,4.2895,4.0222,4.0382,209400.0],["2002-07-22",3.9903,4.0002,3.8466,3.8606,444000.0],["2002-07-23",3.8506,3.9544,3.7848,3.8027,320800.0],["2002-07-24",3.691,4.1239,3.681,4.1,365400.0],["2002-07-25",4.08,4.2097,4.0222,4.0322,240000.0],["2002-07-26",4.0401,4.0661,3.9264,3.9424,99800.0],["2002-07-29",3.9903,4.1299,3.9903,4.0302,240600.0],["2002-07-30",4.0002,4.084,3.9803,4.0581,130200.0],["2002-07-31",4.0421,4.1638,4.0182,4.1439,208600.0],["2002-08-01",4.1219,4.2117,4.084,4.1718,180600.0],["2002-08-02",4.1579,4.1938,4.1239,4.1758,126200.0],["2002-08-05",4.1898,4.2097,3.9763,3.9903,95600.0],["2002-08-06",4.1199,4.2337,4.1199,4.2197,147400.0],["2002-08-07",4.2097,4.3035,4.1539,4.2377,124200.0],["2002-08-08",4.2816,4.3474,4.2377,4.3195,124600.0],["2002-08-09",4.3095,4.4112,4.3055,4.3893,75000.0],["2002-08-12",4.3813,4.3813,4.3055,4.3294,252000.0],["2002-08-13",4.3115,4.3833,4.3115,4.3235,76200.0],["2002-08-14",4.3095,4.3554,4.2397,4.3554,343200.0],["2002-08-15",4.3454,4.4192,4.3115,4.3653,86200.0],["2002-08-16",4.3634,4.4312,4.3294,4.3813,45400.0],["2002-08-19",4.3853,4.4312,4.3654,4.4013,90600.0],["2002-08-20",4.4013,4.499,4.4013,4.4791,119200.0],["2002-08-21",4.499,4.5669,4.4312,4.4711,179800.0],["2002-08-22",4.4631,4.509,4.3893,4.4272,208000.0],["2002-08-23",4.4132,4.4132,4.3534,4.3574,86800.0],["2002-08-26",4.3733,4.4491,4.3434,4.4172,72000.0],["2002-08-27",4.4312,4.4711,4.4053,4.4252,66000.0],["2002-08-28",4.4172,4.4172,4.4172,4.4172,300800.0],["2002-08-29",4.3933,4.4491,4.3693,4.4372,40000.0],["2002-08-30",4.4172,4.4831,4.4092,4.4232,45800.0],["2002-09-03",4.3873,4.3873,4.3334,4.3334,106800.0],["2002-09-04",4.3294,4.3394,4.2536,4.2855,69400.0],["2002-09-05",4.2197,4.2636,4.2077,4.2317,77200.0],["2002-09-06",4.2656,4.2935,4.2377,4.2397,92000.0],["2002-09-09",4.2397,4.2456,4.1858,4.1978,394000.0],["2002-09-10",4.1998,4.2017,4.0741,4.112,121200.0],["2002-09-11",4.1798,4.1878,4.116,4.118,90200.0],["2002-09-12",4.104,4.108,3.9883,3.9903,102000.0],["2002-09-13",3.9743,3.9903,3.9364,3.9803,91400.0],["2002-09-16",3.9803,3.9863,3.9284,3.9404,64600.0],["2002-09-17",4.0072,4.0132,3.8372,3.8554,573600.0],["2002-09-18",3.8554,3.8554,3.7097,3.7724,189400.0],["2002-09-19",3.7582,3.7582,3.6166,3.6287,110000.0],["2002-09-20",3.6368,3.6813,3.5822,3.6166,125000.0],["2002-09-23",3.5923,3.5923,3.4405,3.5559,157200.0],["2002-09-24",3.5012,3.6429,3.4871,3.5336,127600.0],["2002-09-25",3.6429,3.6429,3.5599,3.566,132200.0],["2002-09-26",3.6024,3.653,3.5781,3.6368,203800.0],["2002-09-27",3.6429,3.6449,3.5316,3.5316,106200.0],["2002-09-30",3.5296,3.6409,3.481,3.564,201400.0],["2002-10-01",3.5397,3.564,3.4506,3.5559,185400.0],["2002-10-02",3.5113,3.5619,3.4425,3.4729,166000.0],["2002-10-03",3.4,3.4405,3.2907,3.315,344200.0],["2002-10-04",3.315,3.3515,3.2138,3.2138,220200.0],["2002-10-07",3.1936,3.3535,3.1916,3.2928,277800.0],["2002-10-08",3.3373,3.5336,3.2948,3.483,303600.0],["2002-10-09",3.4365,3.5235,3.3838,3.396,182200.0],["2002-10-10",3.4041,3.5296,3.4041,3.5053,106000.0],["2002-10-11",3.6328,3.7117,3.6065,3.7117,141800.0],["2002-10-14",3.6915,3.7117,3.6449,3.6591,59800.0],["2002-10-15",3.9444,3.9748,3.8918,3.9262,161000.0],["2002-10-16",3.8048,3.8898,3.8048,3.8837,96000.0],["2002-10-17",4.0881,4.1407,4.0274,4.1266,155800.0],["2002-10-18",4.0982,4.1934,4.0679,4.165,68200.0],["2002-10-21",4.1306,4.1893,4.078,4.1893,96600.0],["2002-10-22",4.1246,4.1671,4.0254,4.0557,93400.0],["2002-10-23",4.0557,4.1165,3.9606,4.1165,63600.0],["2002-10-24",4.1529,4.2399,4.1084,4.1792,99000.0],["2002-10-25",4.159,4.159,4.0679,4.1144,79000.0],["2002-10-28",4.1488,4.1488,4.0274,4.0638,142200.0],["2002-10-29",3.9991,4.0112,3.8817,3.9161,86600.0],["2002-10-30",3.9201,3.9606,3.8797,3.9323,102000.0],["2002-10-31",3.9566,3.9971,3.8655,3.8716,71400.0],["2002-11-01",3.8736,3.9343,3.825,3.8959,125600.0],["2002-11-04",3.9667,4.0881,3.9667,4.0679,50600.0],["2002-11-05",3.6834,3.8513,3.6834,3.8412,271600.0],["2002-11-06",3.8655,3.9282,3.7846,3.819,130000.0],["2002-11-07",3.8048,3.8392,3.7825,3.8007,78600.0],["2002-11-08",3.7906,3.7906,3.7441,3.7441,50200.0],["2002-11-11",3.7016,3.7259,3.655,3.6854,30400.0],["2002-11-12",3.6611,3.6732,3.5963,3.6267,94400.0],["2002-11-13",3.6226,3.6753,3.5943,3.651,57400.0],["2002-11-14",3.6834,3.7218,3.6732,3.7097,72800.0],["2002-11-15",3.6834,3.7846,3.6651,3.7846,41400.0],["2002-11-18",3.7846,3.8392,3.7846,3.8392,53000.0],["2002-11-19",3.8291,3.8898,3.8129,3.8655,132200.0],["2002-11-20",3.8736,4.0092,3.8655,3.9707,84600.0],["2002-11-21",4.0476,4.1347,4.0476,4.1266,94800.0],["2002-11-22",4.1488,4.2197,4.0881,4.1731,168000.0],["2002-11-25",4.1731,4.2723,4.1731,4.2197,72400.0],["2002-11-26",4.2217,4.2541,4.1144,4.1246,179800.0],["2002-11-27",4.1286,4.3229,4.1286,4.2096,129800.0],["2002-11-29",4.3492,4.3573,4.3128,4.3492,85000.0],["2002-12-02",4.3937,4.4524,4.3715,4.4322,186600.0],["2002-12-03",4.4342,4.4727,4.4119,4.4666,177600.0],["2002-12-04",4.4322,4.4524,4.3634,4.4524,82600.0],["2002-12-05",4.4504,4.4504,4.3391,4.3755,60200.0],["2002-12-06",4.3249,4.3836,4.3107,4.3553,85800.0],["2002-12-09",4.4018,4.4018,4.2662,4.2682,151000.0],["2002-12-10",4.3006,4.3391,4.2541,4.2925,67000.0],["2002-12-11",4.3249,4.3674,4.2865,4.3674,55400.0],["2002-12-12",4.3674,4.4565,4.3431,4.4099,101400.0],["2002-12-13",4.4241,4.4848,4.4241,4.4625,72000.0],["2002-12-16",4.4848,4.5799,4.4848,4.5738,106200.0],["2002-12-17",4.6312,4.6374,4.5534,4.5882,89200.0],["2002-12-18",4.5697,4.5697,4.4673,4.5493,172000.0],["2002-12-19",4.539,4.6087,4.4775,4.5042,53200.0],["2002-12-20",4.5779,4.6107,4.5124,4.6025,163000.0],["2002-12-23",4.6066,4.6743,4.6066,4.6066,51000.0],["2002-12-24",4.6066,4.6148,4.582,4.582,9400.0],["2002-12-26",4.582,4.5984,4.5288,4.5288,22600.0],["2002-12-27",4.5288,4.5288,4.4222,4.4304,75200.0],["2002-12-30",4.457,4.4591,4.3751,4.4304,59600.0],["2002-12-31",4.4099,4.4939,4.4099,4.4365,166400.0],["2003-01-02",4.457,4.5554,4.4509,4.5185,86200.0],["2003-01-03",4.539,4.5759,4.4796,4.5718,120800.0],["2003-01-06",4.5718,4.6681,4.5718,4.6558,71800.0],["2003-01-07",4.6558,4.6804,4.6066,4.6333,85800.0],["2003-01-08",4.6292,4.6579,4.5697,4.58,77000.0],["2003-01-09",4.6169,4.6517,4.5615,4.6107,36000.0],["2003-01-10",4.6107,4.6579,4.6025,4.6374,107200.0],["2003-01-13",4.6415,4.6968,4.6312,4.664,116000.0],["2003-01-14",4.6681,4.6866,4.6046,4.6128,73600.0],["2003-01-15",4.6271,4.6517,4.5738,4.5738,49800.0],["2003-01-16",4.5636,4.5943,4.5636,4.5677,43400.0],["2003-01-17",4.5534,4.5656,4.5247,4.5431,33400.0],["2003-01-21",4.5923,4.6005,4.5288,4.5329,48400.0],["2003-01-22",4.5206,4.5636,4.4878,4.5226,63200.0],["2003-01-23",4.6005,4.6005,4.5185,4.5656,52000.0],["2003-01-24",4.5534,4.5534,4.4673,4.4878,95200.0],["2003-01-27",4.4222,4.4222,4.3628,4.3648,190400.0],["2003-01-28",4.3853,4.3956,4.3033,4.3177,79400.0],["2003-01-29",4.2665,4.3177,4.2009,4.3095,114000.0],["2003-01-30",4.3197,4.3587,4.246,4.289,61400.0],["2003-01-31",4.2829,4.3771,4.2685,4.3669,88000.0],["2003-02-03",4.3669,4.4345,4.3361,4.4284,65200.0],["2003-02-04",4.4202,4.4611,4.3935,4.4406,84800.0],["2003-02-05",4.4488,4.4488,4.3935,4.3935,92800.0],["2003-02-06",4.3956,4.3976,4.3566,4.3771,26400.0],["2003-02-07",4.3915,4.414,4.3566,4.3566,27200.0],["2003-02-10",4.3361,4.3361,4.2726,4.289,45400.0],["2003-02-11",4.2992,4.3587,4.2952,4.3156,43800.0],["2003-02-12",4.3033,4.3607,4.3033,4.3423,74200.0],["2003-02-13",4.3628,4.4857,4.3546,4.4693,68600.0],["2003-02-14",4.4611,4.5329,4.4611,4.5083,62800.0],["2003-02-18",4.621,4.707,4.621,4.6517,103200.0],["2003-02-19",4.621,4.6251,4.5779,4.5779,59200.0],["2003-02-20",4.5984,4.6312,4.5677,4.6087,77600.0],["2003-02-21",4.6046,4.6066,4.5656,4.5882,34600.0],["2003-02-24",4.6107,4.6107,4.5431,4.5595,39400.0],["2003-02-25",4.5595,4.6763,4.5001,4.6722,126000.0],["2003-02-26",4.6435,4.6681,4.5984,4.6128,119600.0],["2003-02-27",4.6661,4.7685,4.6661,4.7316,281800.0],["2003-02-28",4.746,4.7644,4.6128,4.621,273000.0],["2003-03-03",4.6251,4.6415,4.4898,4.5267,258800.0],["2003-03-04",4.5165,4.5493,4.455,4.4673,239800.0],["2003-03-05",4.4693,4.5595,4.4652,4.5226,126600.0],["2003-03-06",4.4939,4.5062,4.4468,4.4488,134200.0],["2003-03-07",4.4427,4.496,4.4161,4.4652,137200.0],["2003-03-10",4.4632,4.4632,4.3874,4.4427,170600.0],["2003-03-11",4.457,4.5165,4.4324,4.4755,85800.0],["2003-03-12",4.4345,4.5021,4.373,4.412,144200.0],["2003-03-13",4.4447,4.498,4.4324,4.4673,82600.0],["2003-03-14",4.4734,4.5779,4.4734,4.5738,92000.0],["2003-03-17",4.5288,4.6927,4.5247,4.6599,345400.0],["2003-03-18",4.7014,4.7491,4.6578,4.6724,193400.0],["2003-03-19",4.6433,4.6827,4.6246,4.6744,100400.0],["2003-03-20",4.6537,4.7429,4.6537,4.7222,107400.0],["2003-03-21",4.7367,4.7927,4.7201,4.7823,134600.0],["2003-03-24",4.7678,4.7678,4.7118,4.7471,114600.0],["2003-03-25",4.7471,4.7471,4.6475,4.7014,160600.0],["2003-03-26",4.7305,4.7574,4.6848,4.7056,153400.0],["2003-03-27",4.6952,4.7491,4.6827,4.7201,95600.0],["2003-03-28",4.6786,4.7139,4.6433,4.6682,73200.0],["2003-03-31",4.6267,4.6267,4.579,4.5977,139800.0],["2003-04-01",4.608,4.635,4.552,4.579,175000.0],["2003-04-02",4.6246,4.6973,4.606,4.6786,147400.0],["2003-04-03",4.6267,4.6392,4.6018,4.6205,87000.0],["2003-04-04",4.6226,4.6661,4.5811,4.635,241200.0],["2003-04-07",4.6558,4.6682,4.6101,4.6205,184200.0],["2003-04-08",4.635,4.7284,4.635,4.7284,121200.0],["2003-04-09",4.7097,4.772,4.7097,4.7574,85800.0],["2003-04-10",4.7906,4.8404,4.7553,4.8363,145400.0],["2003-04-11",4.8321,4.8861,4.828,4.8695,104400.0],["2003-04-14",4.8757,4.8964,4.8425,4.8964,67400.0],["2003-04-15",4.8881,4.9566,4.8819,4.9462,119600.0],["2003-04-16",4.9379,4.967,4.8778,4.8778,71000.0],["2003-04-17",4.8861,4.9608,4.8757,4.9504,90200.0],["2003-04-21",4.9089,4.9732,4.9089,4.9462,30400.0],["2003-04-22",4.9504,5.0251,4.9255,5.0251,115800.0],["2003-04-23",5.0002,5.0313,4.9877,5.0002,173800.0],["2003-04-24",4.9587,4.9587,4.8902,4.8923,86000.0],["2003-04-25",4.8653,4.8902,4.8134,4.8487,177200.0],["2003-04-28",4.9047,4.9047,4.8466,4.8529,121000.0],["2003-04-29",4.857,4.8881,4.8363,4.8404,110200.0],["2003-04-30",4.8653,4.9068,4.8653,4.8944,120800.0],["2003-05-01",4.9276,5.0064,4.9172,4.996,158800.0],["2003-05-02",4.9836,5.0583,4.9836,5.0437,241400.0],["2003-05-05",5.0583,5.1433,5.0583,5.1288,120600.0],["2003-05-06",5.1309,5.2408,5.1309,5.2367,185400.0],["2003-05-07",5.1869,5.1973,5.1267,5.133,96200.0],["2003-05-08",5.1558,5.1703,5.0873,5.1081,108000.0],["2003-05-09",5.0935,5.1807,5.0935,5.1765,72400.0],["2003-05-12",5.1558,5.245,5.1558,5.2408,321800.0],["2003-05-13",5.1973,5.2906,5.1973,5.2429,47200.0],["2003-05-14",5.2471,5.3404,5.2222,5.3238,152400.0],["2003-05-15",5.3467,5.4919,5.3467,5.4296,164400.0],["2003-05-16",5.4649,5.5541,5.4649,5.5438,200600.0],["2003-05-19",5.5666,5.5666,5.4255,5.4379,164800.0],["2003-05-20",5.5438,5.6516,5.5355,5.633,197000.0],["2003-05-21",5.6226,5.633,5.5687,5.5998,79800.0],["2003-05-22",5.6019,5.6019,5.3653,5.3778,356600.0],["2003-05-23",5.3467,5.3487,5.2388,5.3342,332200.0],["2003-05-27",5.3508,5.3902,5.3218,5.3778,158800.0],["2003-05-28",5.3612,5.384,5.3093,5.3218,152400.0],["2003-05-29",5.3467,5.413,5.3052,5.3425,103200.0],["2003-05-30",5.3529,5.4068,5.3155,5.3404,348800.0],["2003-06-02",5.3135,5.411,5.3135,5.3882,138600.0],["2003-06-03",5.3944,5.3965,5.3342,5.384,737400.0],["2003-06-04",5.4255,5.6019,5.4172,5.5873,132800.0],["2003-06-05",5.6019,5.7035,5.5707,5.6869,142000.0],["2003-06-06",5.7284,5.7492,5.6247,5.6309,142000.0],["2003-06-09",5.6122,5.6122,5.523,5.5604,134000.0],["2003-06-10",5.5707,5.6641,5.5666,5.6599,142400.0],["2003-06-11",5.6973,5.8031,5.6703,5.7886,108800.0],["2003-06-12",5.799,5.8508,5.7616,5.8301,101400.0],["2003-06-13",5.8197,5.8736,5.7886,5.8467,155000.0],["2003-06-16",5.8467,5.9566,5.8467,5.9276,106200.0],["2003-06-17",5.9464,5.9506,5.9045,5.9381,133400.0],["2003-06-18",5.9234,5.9381,5.8962,5.9213,47800.0],["2003-06-19",5.8563,5.9192,5.8123,5.8878,228200.0],["2003-06-20",5.8815,5.9004,5.8082,5.8563,138400.0],["2003-06-23",5.8647,5.8899,5.8375,5.8668,129800.0],["2003-06-24",5.848,5.8752,5.8417,5.8522,176800.0],["2003-06-25",5.8752,5.936,5.8333,5.8647,77400.0],["2003-06-26",5.8228,5.8417,5.7411,5.7977,257800.0],["2003-06-27",5.7977,5.848,5.7788,5.8417,93200.0],["2003-06-30",5.804,5.8333,5.7683,5.8207,54200.0],["2003-07-01",5.8082,5.8082,5.7516,5.7914,30200.0],["2003-07-02",5.8144,5.8291,5.783,5.8082,70000.0],["2003-07-03",5.783,5.8123,5.7453,5.8019,39200.0],["2003-07-07",5.7872,5.8312,5.7725,5.8291,152800.0],["2003-07-08",5.7956,5.7956,5.7306,5.7809,82000.0],["2003-07-09",5.7621,5.7621,5.7076,5.7411,60000.0],["2003-07-10",5.7076,5.7285,5.6887,5.7181,120000.0],["2003-07-11",5.7139,5.7746,5.7139,5.76,53200.0],["2003-07-14",5.7935,5.8626,5.7935,5.804,92000.0],["2003-07-15",5.7872,5.7872,5.7306,5.739,70600.0],["2003-07-16",5.7369,5.7411,5.7202,5.739,79000.0],["2003-07-17",5.6887,5.7243,5.6322,5.7055,95200.0],["2003-07-18",5.6866,5.6866,5.5735,5.5819,71800.0],["2003-07-21",5.5735,5.584,5.5651,5.5735,65800.0],["2003-07-22",5.5567,5.584,5.5169,5.5735,122400.0],["2003-07-23",5.5944,5.6887,5.5944,5.6824,79800.0],["2003-07-24",5.6782,5.8019,5.6678,5.6741,109000.0],["2003-07-25",5.7097,5.8061,5.7097,5.7767,58000.0],["2003-07-28",5.7788,5.8207,5.7558,5.76,77800.0],["2003-07-29",5.7621,5.7621,5.6489,5.651,95400.0],["2003-07-30",5.5986,5.5986,5.4981,5.5379,95800.0],["2003-07-31",5.5358,5.6049,5.5106,5.5798,108200.0],["2003-08-01",5.584,5.6259,5.5693,5.6196,86800.0],["2003-08-04",5.5944,5.6217,5.5337,5.5462,40800.0],["2003-08-05",5.5693,5.5986,5.5169,5.5253,111200.0],["2003-08-06",5.4582,5.5064,5.3975,5.4708,155200.0],["2003-08-07",5.4603,5.5735,5.4603,5.563,108600.0],["2003-08-08",5.5693,5.6363,5.5693,5.5986,153200.0],["2003-08-11",5.6196,5.7956,5.6196,5.7746,155000.0],["2003-08-12",5.7746,5.8249,5.7621,5.7956,57200.0],["2003-08-13",5.7998,5.8668,5.7998,5.8626,221200.0],["2003-08-14",5.8312,5.8312,5.7097,5.7411,110200.0],["2003-08-15",5.7558,5.7935,5.7411,5.7935,48800.0],["2003-08-18",5.7935,5.8354,5.7935,5.8291,75400.0],["2003-08-19",5.8186,5.9003,5.7977,5.8647,160000.0],["2003-08-20",5.8228,5.8417,5.7243,5.76,77000.0],["2003-08-21",5.7621,5.7956,5.7223,5.7369,135200.0],["2003-08-22",5.7369,5.7369,5.6447,5.6908,80000.0],["2003-08-25",5.6971,5.7809,5.6845,5.7558,70400.0],["2003-08-26",5.7558,5.8815,5.7558,5.8375,114400.0],["2003-08-27",5.8396,5.8584,5.7851,5.8396,78200.0],["2003-08-28",5.8543,5.9485,5.8144,5.9087,208600.0],["2003-08-29",5.915,5.9674,5.8773,5.9087,171400.0],["2003-09-02",5.9045,5.936,5.8815,5.9339,132400.0],["2003-09-03",5.9506,5.9946,5.9423,5.959,107600.0],["2003-09-04",5.9737,6.0051,5.9339,5.9779,87000.0],["2003-09-05",5.9716,6.0198,5.9444,5.9884,54800.0],["2003-09-08",5.9821,5.9821,5.915,5.9339,72600.0],["2003-09-09",5.9695,5.9695,5.9087,5.9423,53600.0],["2003-09-10",5.9129,5.9779,5.9129,5.9339,107200.0],["2003-09-11",5.9297,5.9297,5.8312,5.8605,162400.0],["2003-09-12",5.8647,5.9402,5.8584,5.9108,64400.0],["2003-09-15",5.9297,5.9548,5.9087,5.9506,45600.0],["2003-09-16",5.9909,6.0142,5.9761,6.01,105400.0],["2003-09-17",6.0163,6.0502,6.0036,6.0375,69200.0],["2003-09-18",6.0502,6.1032,6.0312,6.099,96400.0],["2003-09-19",6.1435,6.1859,6.1202,6.1286,137200.0],["2003-09-22",6.1286,6.135,6.0778,6.082,74200.0],["2003-09-23",6.0418,6.1244,6.0206,6.1032,71600.0],["2003-09-24",6.1244,6.1392,6.0799,6.1371,58400.0],["2003-09-25",6.1244,6.1244,6.0524,6.0757,76000.0],["2003-09-26",6.0714,6.0714,6.01,6.0396,113200.0],["2003-09-29",6.0481,6.0714,6.0269,6.0396,97400.0],["2003-09-30",6.0502,6.0608,5.9951,5.9973,108600.0],["2003-10-01",6.029,6.1541,6.0227,6.1541,92200.0],["2003-10-02",6.1435,6.2579,6.1435,6.2431,195600.0],["2003-10-03",6.2431,6.2706,6.1604,6.1795,99400.0],["2003-10-06",6.188,6.2812,6.1837,6.2494,82600.0],["2003-10-07",6.2918,6.4317,6.2918,6.3808,163200.0],["2003-10-08",6.3787,6.4402,6.3787,6.3999,106800.0],["2003-10-09",6.5059,6.6097,6.4847,6.561,213400.0],["2003-10-10",6.6923,6.7284,6.6563,6.6987,296600.0],["2003-10-13",6.6987,6.722,6.6902,6.6966,45400.0],["2003-10-14",6.7135,6.811,6.7135,6.8047,245000.0],["2003-10-15",6.8301,7.006,6.828,6.9445,352800.0],["2003-10-16",6.9424,6.9445,6.8682,6.8915,194000.0],["2003-10-17",6.8746,6.8767,6.7877,6.8237,64600.0],["2003-10-20",6.8237,6.8619,6.7877,6.8534,149800.0],["2003-10-21",6.8025,6.9085,6.7941,6.864,92600.0],["2003-10-22",6.8619,6.9572,6.8619,6.9318,162800.0],["2003-10-23",6.8788,6.9191,6.8767,6.9064,94600.0],["2003-10-24",6.9191,6.9191,6.8025,6.8661,84800.0],["2003-10-27",6.8852,6.9297,6.8682,6.8682,109800.0],["2003-10-28",6.8704,6.9445,6.8513,6.9403,73200.0],["2003-10-29",6.9361,7.095,6.8873,7.0547,791800.0],["2003-10-30",7.0674,7.0738,6.9551,7.0314,162000.0],["2003-10-31",7.0251,7.1119,7.0229,7.0547,115000.0],["2003-11-03",7.0357,7.095,7.0357,7.0526,221600.0],["2003-11-04",7.0378,7.0717,7.0123,7.042,160800.0],["2003-11-05",7.0314,7.1119,7.0314,7.1013,219000.0],["2003-11-06",7.0357,7.0378,6.9615,6.9721,102400.0],["2003-11-07",7.0272,7.0463,6.9933,7.0039,78400.0],["2003-11-10",7.0357,7.095,6.917,6.9339,146800.0],["2003-11-11",6.9424,6.9742,6.8704,6.9339,152800.0],["2003-11-12",6.9848,7.0208,6.9403,6.9572,114200.0],["2003-11-13",6.9594,7.0208,6.9594,6.9721,73800.0],["2003-11-14",6.9763,7.0145,6.8555,6.8576,143200.0],["2003-11-17",6.8704,6.8704,6.7602,6.8237,167600.0],["2003-11-18",6.8407,6.8513,6.7347,6.7623,82400.0],["2003-11-19",6.7708,6.8449,6.7559,6.8174,122000.0],["2003-11-20",6.8343,6.9763,6.8343,6.9212,113200.0],["2003-11-21",6.9297,6.9933,6.9276,6.9657,65600.0],["2003-11-24",6.9848,7.0145,6.8831,6.953,100200.0],["2003-11-25",6.9191,6.9848,6.8343,6.8746,93400.0],["2003-11-26",6.9064,6.9064,6.7538,6.8365,321200.0],["2003-11-28",6.8343,6.8343,6.6373,6.6733,227400.0],["2003-12-01",6.7008,6.7962,6.7008,6.775,162400.0],["2003-12-02",6.7856,6.8322,6.775,6.8174,180400.0],["2003-12-03",6.8237,6.8343,6.7898,6.792,47200.0],["2003-12-04",6.8025,6.8089,6.686,6.7051,83800.0],["2003-12-05",6.7814,6.7814,6.7114,6.7199,93000.0],["2003-12-08",6.7474,6.7644,6.6945,6.7263,99800.0],["2003-12-09",6.7135,6.7135,6.6224,6.6245,151200.0],["2003-12-10",6.6118,6.6542,6.5779,6.6203,155200.0],["2003-12-11",6.5271,6.6478,6.5143,6.6139,112000.0],["2003-12-12",6.6436,6.7559,6.6245,6.739,63000.0],["2003-12-15",6.7983,6.8259,6.7008,6.7708,188400.0],["2003-12-16",6.7964,6.9099,6.79,6.8971,178800.0],["2003-12-17",6.8714,6.9613,6.8649,6.9484,241400.0],["2003-12-18",6.9613,6.9677,6.927,6.9527,121200.0],["2003-12-19",6.9249,6.9506,6.8564,6.8864,83000.0],["2003-12-22",6.8756,6.972,6.8756,6.9549,193800.0],["2003-12-23",6.9249,7.0105,6.9249,6.9741,131200.0],["2003-12-24",6.9998,7.0405,6.9955,7.0405,124600.0],["2003-12-26",7.0105,7.049,7.0105,7.049,26000.0],["2003-12-29",7.0234,7.1154,7.0062,7.1111,65800.0],["2003-12-30",7.109,7.2267,7.1047,7.1903,105600.0],["2003-12-31",7.2032,7.2246,7.1325,7.1539,97400.0],["2004-01-02",7.2246,7.2995,7.1903,7.2674,95600.0],["2004-01-05",7.3209,7.4129,7.3209,7.3915,113800.0],["2004-01-06",7.3851,7.4151,7.3123,7.4151,184600.0],["2004-01-07",7.3915,7.3915,7.2781,7.2909,105600.0],["2004-01-08",7.3337,7.3359,7.1989,7.2631,261000.0],["2004-01-09",7.2631,7.2931,7.2224,7.2481,78400.0],["2004-01-12",7.246,7.2503,7.1989,7.2267,48000.0],["2004-01-13",7.4579,7.5414,7.4579,7.5135,354000.0],["2004-01-14",7.4429,7.5157,7.4001,7.505,112600.0],["2004-01-15",7.4814,7.535,7.4536,7.5221,130200.0],["2004-01-16",7.5221,7.5756,7.4793,7.5671,135200.0],["2004-01-20",7.4258,7.5842,7.3958,7.5606,169400.0],["2004-01-21",7.49,7.49,7.3059,7.3616,195800.0],["2004-01-22",7.3337,7.4386,7.3337,7.4022,160400.0],["2004-01-23",7.3958,7.4194,7.2567,7.3209,243800.0],["2004-01-26",7.3059,7.3059,7.1753,7.216,197200.0],["2004-01-27",7.2503,7.261,7.2181,7.2396,142000.0],["2004-01-28",7.1561,7.1561,7.0169,7.0169,187000.0],["2004-01-29",7.0469,7.0576,7.0105,7.0383,239600.0],["2004-01-30",7.049,7.049,6.9763,7.0041,86800.0],["2004-02-02",6.9827,7.049,6.9784,7.0341,100400.0],["2004-02-03",7.064,7.1026,7.0298,7.0555,66600.0],["2004-02-04",7.0961,7.0961,7.0084,7.0234,49600.0],["2004-02-05",7.0469,7.1068,7.0148,7.0276,72400.0],["2004-02-06",7.079,7.1603,7.0512,7.1026,83400.0],["2004-02-09",7.1389,7.1604,7.1133,7.1496,78400.0],["2004-02-10",7.1711,7.216,7.1475,7.2074,113400.0],["2004-02-11",7.2139,7.3402,7.1946,7.3038,206000.0],["2004-02-12",7.2781,7.3059,7.216,7.231,81800.0],["2004-02-13",7.2674,7.3145,7.2181,7.2481,84600.0],["2004-02-17",7.3423,7.3915,7.308,7.3509,112400.0],["2004-02-18",7.3316,7.3466,7.1903,7.1903,93600.0],["2004-02-19",7.2139,7.2374,7.1518,7.1582,86400.0],["2004-02-20",7.1582,7.1582,7.0426,7.0704,92200.0],["2004-02-23",7.1111,7.1111,7.0426,7.0533,67600.0],["2004-02-24",7.0662,7.0918,7.0469,7.0662,101200.0],["2004-02-25",7.0319,7.0362,6.9912,7.0019,83600.0],["2004-02-26",7.0897,7.186,7.0854,7.1325,139400.0],["2004-02-27",7.1668,7.1925,7.0854,7.186,210400.0],["2004-03-01",7.2203,7.2353,7.1646,7.1668,78600.0],["2004-03-02",7.1603,7.1903,7.109,7.1175,71000.0],["2004-03-03",7.0897,7.2781,7.0811,7.2631,139400.0],["2004-03-04",7.2631,7.3594,7.261,7.2759,152000.0],["2004-03-05",7.2866,7.4044,7.2866,7.3937,104600.0],["2004-03-08",7.3937,7.5007,7.3937,7.4579,151000.0],["2004-03-09",7.46,7.5328,7.4493,7.5135,141400.0],["2004-03-10",7.5243,7.5392,7.4643,7.4665,193800.0],["2004-03-11",7.3851,7.4772,7.3444,7.4493,206800.0],["2004-03-12",7.3937,7.4279,7.3616,7.4279,99200.0],["2004-03-15",7.4279,7.4279,7.3637,7.368,110800.0],["2004-03-16",7.461,7.5669,7.4458,7.5215,115400.0],["2004-03-17",7.502,7.6382,7.4761,7.5993,155200.0],["2004-03-18",7.5928,7.675,7.5885,7.6534,88400.0],["2004-03-19",7.6101,7.7204,7.6058,7.6469,102200.0],["2004-03-22",7.6123,7.6685,7.582,7.5993,85800.0],["2004-03-23",7.595,7.5993,7.4826,7.4869,159000.0],["2004-03-24",7.461,7.461,7.3961,7.4069,66200.0],["2004-03-25",7.4156,7.5604,7.4156,7.5431,59800.0],["2004-03-26",7.5863,7.6209,7.5258,7.5258,107200.0],["2004-03-29",7.5712,7.6317,7.5647,7.6015,75800.0],["2004-03-30",7.6058,7.6707,7.5669,7.662,73600.0],["2004-03-31",7.6317,7.675,7.5691,7.5993,64200.0],["2004-04-01",7.5885,7.6642,7.5734,7.6642,76600.0],["2004-04-02",7.6707,7.8393,7.6231,7.768,110600.0],["2004-04-05",7.7507,7.9236,7.729,7.889,110000.0],["2004-04-06",7.8696,7.9323,7.8674,7.9063,77600.0],["2004-04-07",7.9063,7.9258,7.8242,7.9236,78000.0],["2004-04-08",7.8566,7.8674,7.7334,7.7766,83000.0],["2004-04-12",7.7398,7.8004,7.7398,7.7593,78000.0],["2004-04-13",7.768,7.8069,7.6015,7.6188,82400.0],["2004-04-14",7.4696,7.5237,7.3745,7.4242,171200.0],["2004-04-15",7.4372,7.4458,7.2621,7.3399,163000.0],["2004-04-16",7.3485,7.381,7.3356,7.3615,102600.0],["2004-04-19",7.3831,7.4372,7.3291,7.422,46800.0],["2004-04-20",7.3939,7.3939,7.2577,7.2599,58600.0],["2004-04-21",7.2383,7.2577,7.1367,7.154,54000.0],["2004-04-22",7.1777,7.2123,7.1042,7.141,164400.0],["2004-04-23",7.1388,7.141,7.048,7.0956,76600.0],["2004-04-26",7.1021,7.1972,7.0804,7.1064,63800.0],["2004-04-27",7.1129,7.1237,7.0523,7.0696,50200.0],["2004-04-28",6.9291,7.0523,6.8815,6.9853,241600.0],["2004-04-29",7.0199,7.0804,6.9615,6.994,96000.0],["2004-04-30",7.0048,7.0221,6.9183,6.9745,101000.0],["2004-05-03",7.0264,7.0588,6.994,7.0242,33000.0],["2004-05-04",7.0913,7.1734,7.0588,7.1583,78800.0],["2004-05-05",7.1345,7.1799,7.1172,7.1669,48200.0],["2004-05-06",7.1237,7.1367,7.0632,7.1215,94600.0],["2004-05-07",7.0804,7.0804,6.9659,6.9918,76600.0],["2004-05-10",6.8837,6.9226,6.8426,6.8751,103400.0],["2004-05-11",6.9075,6.914,6.8448,6.8729,86200.0],["2004-05-12",6.8318,6.8643,6.7583,6.8643,43000.0],["2004-05-13",6.8621,6.8621,6.7691,6.8405,69800.0],["2004-05-14",6.8102,6.8599,6.7994,6.8059,19000.0],["2004-05-17",6.8297,6.8426,6.7367,6.741,38400.0],["2004-05-18",6.7562,6.8167,6.7562,6.808,45000.0],["2004-05-19",6.9356,7.0178,6.9205,6.9399,67600.0],["2004-05-20",6.9507,7.0069,6.9291,6.9572,231600.0],["2004-05-21",6.9572,7.0091,6.9399,6.9961,39800.0],["2004-05-24",7.0264,7.0567,6.9896,7.0069,14400.0],["2004-05-25",7.0264,7.0848,6.9896,7.0783,32000.0],["2004-05-26",7.1626,7.1712,7.0177,7.0307,71200.0],["2004-05-27",7.1172,7.1388,7.0113,7.1042,112000.0],["2004-05-28",7.1021,7.2577,7.0783,7.2534,69200.0],["2004-06-01",7.1345,7.2275,7.0696,7.2275,143200.0],["2004-06-02",7.2772,7.3075,7.2448,7.288,103200.0],["2004-06-03",7.3075,7.3485,7.2491,7.2491,127800.0],["2004-06-04",7.3507,7.3831,7.3507,7.368,92600.0],["2004-06-07",7.4112,7.4264,7.3766,7.4242,50800.0],["2004-06-08",7.3723,7.4653,7.3723,7.4653,49400.0],["2004-06-09",7.3983,7.422,7.2729,7.301,123200.0],["2004-06-10",7.288,7.288,7.2404,7.2448,46400.0],["2004-06-14",7.1994,7.1994,7.0956,7.1129,94200.0],["2004-06-15",7.1522,7.1784,7.0932,7.1588,78200.0],["2004-06-16",7.1151,7.1369,7.0757,7.1347,81000.0],["2004-06-17",7.126,7.1719,7.0976,7.1719,58600.0],["2004-06-18",7.1806,7.2243,7.0998,7.1085,44200.0],["2004-06-21",7.1172,7.126,7.0757,7.0954,58000.0],["2004-06-22",7.1238,7.1893,7.1107,7.15,256800.0],["2004-06-23",7.2068,7.2068,7.1194,7.1697,118200.0],["2004-06-24",7.2199,7.2483,7.1588,7.1588,43600.0],["2004-06-25",7.1588,7.1828,7.1129,7.1172,72000.0],["2004-06-28",7.1347,7.1653,7.1107,7.1151,220800.0],["2004-06-29",7.1194,7.1566,7.0146,7.0561,202600.0],["2004-06-30",7.0452,7.067,6.949,7.0299,189200.0],["2004-07-01",7.0364,7.0932,6.9774,7.0517,64200.0],["2004-07-02",7.0517,7.1456,7.0058,7.0888,109000.0],["2004-07-06",7.1675,7.1675,7.0517,7.1216,54800.0],["2004-07-07",7.1216,7.209,7.1216,7.1478,85600.0],["2004-07-08",7.1631,7.1675,7.0954,7.1325,67200.0],["2004-07-09",7.1282,7.2287,7.1282,7.2265,95800.0],["2004-07-12",7.233,7.2418,7.1675,7.233,52600.0],["2004-07-13",7.2024,7.2723,7.1566,7.2723,66000.0],["2004-07-14",7.2243,7.3182,7.2243,7.2789,73200.0],["2004-07-15",7.2702,7.2702,7.15,7.15,55600.0],["2004-07-16",7.2418,7.2549,7.1216,7.1522,47600.0],["2004-07-19",7.1697,7.2527,7.1653,7.2483,76200.0],["2004-07-20",7.2024,7.2789,7.1653,7.268,103800.0],["2004-07-21",7.2461,7.2964,7.2177,7.2614,61800.0],["2004-07-22",7.2483,7.3401,7.2483,7.2898,92200.0],["2004-07-23",7.2898,7.3095,7.2439,7.2723,52800.0],["2004-07-26",7.2418,7.2745,7.1456,7.1609,66800.0],["2004-07-27",7.1456,7.1653,7.0888,7.1347,118200.0],["2004-07-28",7.1435,7.2003,7.1238,7.174,74400.0],["2004-07-29",7.2024,7.292,7.1893,7.292,38200.0],["2004-07-30",7.2789,7.3139,7.2483,7.2833,62000.0],["2004-08-02",7.2308,7.2352,7.2199,7.2352,43200.0],["2004-08-03",7.2898,7.3903,7.2898,7.3685,97000.0],["2004-08-04",7.3248,7.3947,7.3182,7.3204,66400.0],["2004-08-05",7.3051,7.3139,7.1937,7.2046,40800.0],["2004-08-06",7.2308,7.2876,7.1456,7.1762,76400.0],["2004-08-09",7.185,7.1937,7.091,7.1063,73000.0],["2004-08-10",7.1172,7.1915,7.1085,7.1915,108200.0],["2004-08-11",7.1435,7.1784,7.1216,7.174,12000.0],["2004-08-12",7.1522,7.1915,7.1172,7.1304,67400.0],["2004-08-13",7.2068,7.3029,7.1937,7.3029,56400.0],["2004-08-16",7.2745,7.3947,7.2745,7.3859,53400.0],["2004-08-17",7.4012,7.4427,7.3991,7.4231,69200.0],["2004-08-18",7.4056,7.4231,7.3575,7.3772,38400.0],["2004-08-19",7.3728,7.4537,7.3226,7.4318,94600.0],["2004-08-20",7.4318,7.4733,7.41,7.4493,36200.0],["2004-08-23",7.4274,7.4668,7.4056,7.4427,50000.0],["2004-08-24",7.5651,7.7114,7.5651,7.6874,250400.0],["2004-08-25",7.5978,7.6,7.4427,7.4646,365800.0],["2004-08-26",7.4078,7.4078,7.2505,7.2855,645200.0],["2004-08-27",7.3838,7.4624,7.3685,7.4624,464400.0],["2004-08-30",7.4624,7.5673,7.4296,7.541,298800.0],["2004-08-31",7.5323,7.6,7.4974,7.5978,108400.0],["2004-09-01",7.5978,7.6262,7.5607,7.611,126600.0],["2004-09-02",7.6066,7.635,7.5782,7.5782,263800.0],["2004-09-03",7.5694,7.6546,7.5542,7.6546,96800.0],["2004-09-07",7.6721,7.7639,7.6721,7.7573,158800.0],["2004-09-08",7.6852,7.7398,7.6852,7.7093,139600.0],["2004-09-09",7.7114,7.7748,7.6874,7.7573,174600.0],["2004-09-10",7.7595,7.7901,7.7158,7.7486,60200.0],["2004-09-13",7.7333,7.8316,7.7158,7.8185,108800.0],["2004-09-14",7.8383,7.909,7.8383,7.867,216800.0],["2004-09-15",7.8229,7.8229,7.7501,7.7677,142200.0],["2004-09-16",7.7788,7.909,7.7721,7.909,158400.0],["2004-09-17",7.845,7.9421,7.8339,7.9266,163800.0],["2004-09-20",7.8737,7.9266,7.8648,7.9068,187400.0],["2004-09-21",7.9068,8.0171,7.9068,8.0171,220800.0],["2004-09-22",8.0171,8.0855,8.0105,8.0789,194400.0],["2004-09-23",8.0546,8.0987,8.0392,8.0811,148800.0],["2004-09-24",8.0811,8.112,8.0016,8.0701,252400.0],["2004-09-27",8.0325,8.0612,7.984,8.0127,107400.0],["2004-09-28",7.9884,8.0171,7.9553,7.9553,117800.0],["2004-09-29",7.9818,8.0237,7.9376,8.0215,115000.0],["2004-09-30",7.9884,8.0634,7.9663,8.0083,131200.0],["2004-10-01",8.0546,8.1605,8.0546,8.1561,243200.0],["2004-10-04",8.1164,8.1716,8.1009,8.1561,142600.0],["2004-10-05",8.1561,8.2554,8.1429,8.2311,139800.0],["2004-10-06",8.2311,8.2753,8.2201,8.2598,201800.0],["2004-10-07",8.2885,8.3304,8.2422,8.2444,145200.0],["2004-10-08",8.315,8.3856,8.315,8.3503,133600.0],["2004-10-11",8.3635,8.3635,8.2973,8.2996,23800.0],["2004-10-12",8.3062,8.4099,8.2907,8.4099,129200.0],["2004-10-13",8.3856,8.4629,8.379,8.4496,147200.0],["2004-10-14",8.4518,8.6085,8.4518,8.5048,201000.0],["2004-10-15",8.5048,8.6835,8.4518,8.6593,183600.0],["2004-10-18",8.6593,8.7828,8.5622,8.5666,140400.0],["2004-10-19",8.6394,8.7233,8.496,8.5114,177600.0],["2004-10-20",8.5622,8.6151,8.5291,8.5577,232600.0],["2004-10-21",8.5732,8.6239,8.518,8.6063,197800.0],["2004-10-22",8.6063,8.7122,8.5997,8.6085,191600.0],["2004-10-25",8.6151,8.6328,8.4827,8.5644,196200.0],["2004-10-26",8.5202,8.6857,8.5202,8.6217,175200.0],["2004-10-27",8.6284,8.6593,8.5688,8.6372,158400.0],["2004-10-28",8.635,8.7696,8.635,8.7541,204400.0],["2004-10-29",8.7696,8.8888,8.7586,8.8667,172200.0],["2004-11-01",8.7983,8.7983,8.7166,8.7431,140200.0],["2004-11-02",8.7453,8.7961,8.7299,8.7696,211400.0],["2004-11-03",8.9152,8.9373,8.8203,8.8203,128400.0],["2004-11-04",8.8358,8.8667,8.7872,8.8159,116200.0],["2004-11-05",8.8402,8.9152,8.8402,8.8998,321200.0],["2004-11-08",8.8755,8.8932,8.849,8.8843,2835400.0],["2004-11-09",8.8777,8.9263,8.8248,8.8689,315200.0],["2004-11-10",8.849,8.8932,8.8292,8.8358,157800.0],["2004-11-11",8.827,8.8733,8.8115,8.8557,127800.0],["2004-11-12",8.8512,8.8998,8.8049,8.827,175200.0],["2004-11-15",8.7939,8.9152,8.785,8.8733,493000.0],["2004-11-16",8.8755,8.9351,8.8623,8.9086,133800.0],["2004-11-17",9.0234,9.041,8.9483,8.9638,169800.0],["2004-11-18",8.9638,8.9638,8.7917,8.8468,370400.0],["2004-11-19",8.8534,8.8843,8.8093,8.8601,260400.0],["2004-11-22",8.891,8.9241,8.8623,8.9108,254400.0],["2004-11-23",8.9196,8.9196,8.7541,8.7674,140600.0],["2004-11-24",8.7674,8.7674,8.6063,8.763,165800.0],["2004-11-26",8.891,8.9925,8.8623,8.977,141800.0],["2004-11-29",8.9263,8.9351,8.8755,8.8932,123200.0],["2004-11-30",8.8667,8.8821,8.774,8.8733,358600.0],["2004-12-01",8.9108,9.0145,8.9042,9.0123,200400.0],["2004-12-02",9.0234,9.1072,9.0234,9.0653,218000.0],["2004-12-03",9.0454,9.1138,8.9836,9.1116,142200.0],["2004-12-06",9.0565,9.0763,8.977,9.0543,386800.0],["2004-12-07",9.0278,9.0344,8.9814,9.0167,141800.0],["2004-12-08",8.8888,8.966,8.827,8.9616,110200.0],["2004-12-09",8.8865,8.9527,8.8292,8.9241,143400.0],["2004-12-10",8.8667,8.9042,8.827,8.8667,129000.0],["2004-12-13",8.827,8.9064,8.8005,8.9064,149200.0],["2004-12-14",8.8552,8.902,8.7995,8.8953,252600.0],["2004-12-15",8.8819,8.9509,8.8819,8.9443,145600.0],["2004-12-16",8.9287,8.9354,8.8841,8.8997,132600.0],["2004-12-17",8.9754,9.0044,8.922,8.9777,196600.0],["2004-12-20",8.873,9.0022,8.873,8.9554,175400.0],["2004-12-21",8.9777,9.0333,8.9777,8.9977,90200.0],["2004-12-22",8.9398,8.9777,8.9086,8.9331,113200.0],["2004-12-23",8.9331,8.9576,8.8908,8.9109,125400.0],["2004-12-27",8.9175,8.9732,8.8775,8.8775,82600.0],["2004-12-28",8.8752,8.9932,8.8752,8.9621,108600.0],["2004-12-29",8.9888,9.1424,8.9888,9.1402,223800.0],["2004-12-30",9.1513,9.2426,9.1202,9.2337,183800.0],["2004-12-31",9.2337,9.2827,9.227,9.2805,145400.0],["2005-01-03",9.2805,9.2805,9.0979,9.1358,78600.0],["2005-01-04",9.1068,9.1179,9.0511,9.089,134600.0],["2005-01-05",9.0511,9.0645,8.9732,8.9732,69200.0],["2005-01-06",8.9175,8.9398,8.8507,8.8708,300800.0],["2005-01-07",8.9576,8.9821,8.7394,8.8062,165200.0],["2005-01-10",8.8463,8.9576,8.8307,8.9287,132600.0],["2005-01-11",8.9376,8.9955,8.8775,8.8908,355000.0],["2005-01-12",8.9866,9.0378,8.9732,9.0111,309000.0],["2005-01-13",8.9777,8.9777,8.9331,8.971,210000.0],["2005-01-14",8.853,8.9064,8.8396,8.8864,176200.0],["2005-01-18",8.8307,8.9398,8.7929,8.9175,789000.0],["2005-01-19",8.9131,8.9131,8.8663,8.8997,84600.0],["2005-01-20",8.8441,8.922,8.8374,8.9131,213200.0],["2005-01-21",8.9821,9.04,8.9376,8.9398,344000.0],["2005-01-24",8.9064,8.9398,8.853,8.8752,291800.0],["2005-01-25",8.8218,8.8307,8.7817,8.8196,202200.0],["2005-01-26",8.8396,8.9198,8.8396,8.8775,104200.0],["2005-01-27",8.8396,8.8864,8.8173,8.8396,128200.0],["2005-01-28",8.7995,8.8018,8.6682,8.6793,139600.0],["2005-01-31",8.6837,8.6837,8.6236,8.6659,141400.0],["2005-02-01",8.637,8.7617,8.637,8.755,177800.0],["2005-02-02",8.755,8.7995,8.7016,8.7884,135800.0],["2005-02-03",8.7327,8.7439,8.6971,8.7372,83000.0],["2005-02-04",8.6927,8.6927,8.6392,8.6748,123600.0],["2005-02-07",8.6748,8.8329,8.6281,8.8084,404600.0],["2005-02-08",8.8084,8.8418,8.7929,8.8173,193200.0],["2005-02-09",8.8062,8.8307,8.7884,8.8062,190000.0],["2005-02-10",8.8173,8.942,8.8173,8.9287,208800.0],["2005-02-11",8.9064,8.9732,8.9064,8.9443,204200.0],["2005-02-14",8.9576,9.0088,8.9532,9.0022,101600.0],["2005-02-15",8.9799,9.0667,8.9777,9.0489,122600.0],["2005-02-16",9.0511,9.0934,8.9732,9.0177,136000.0],["2005-02-17",9.0333,9.1046,9.0111,9.1024,263600.0],["2005-02-18",9.0845,9.138,9.06,9.1001,187600.0],["2005-02-22",9.1068,9.158,9.0912,9.0912,358800.0],["2005-02-23",8.9999,9.0445,8.9443,9.0378,218400.0],["2005-02-24",9.0044,9.0044,8.8485,8.9866,678600.0],["2005-02-25",8.9866,9.1291,8.9866,9.04,256200.0],["2005-02-28",9.1513,9.1691,9.0823,9.1157,305000.0],["2005-03-01",9.1313,9.1691,9.0623,9.0801,4461200.0],["2005-03-02",9.1202,9.2025,9.0556,9.1847,3108600.0],["2005-03-03",9.1558,9.227,9.1536,9.1892,778400.0],["2005-03-04",9.2181,9.2805,9.1313,9.1513,2105200.0],["2005-03-07",9.1268,9.1736,9.0979,9.1068,2238400.0],["2005-03-08",9.1825,9.2961,9.1536,9.2604,3029800.0],["2005-03-09",9.2181,9.3272,9.2181,9.2627,1770800.0],["2005-03-10",9.2872,9.3361,9.2627,9.2649,863000.0],["2005-03-11",9.2382,9.2938,9.2382,9.2538,1093600.0],["2005-03-14",9.2671,9.2849,9.2248,9.2471,1001600.0],["2005-03-15",9.3303,9.3617,9.2808,9.2808,1085800.0],["2005-03-16",9.328,9.3527,9.292,9.2943,1376400.0],["2005-03-17",9.2876,9.3145,9.2741,9.2831,1367600.0],["2005-03-18",9.2403,9.328,9.2403,9.2471,1004000.0],["2005-03-21",9.2628,9.2628,9.1864,9.2044,304000.0],["2005-03-22",9.2381,9.3303,9.1954,9.2089,571800.0],["2005-03-23",9.1324,9.1684,9.1032,9.1032,518200.0],["2005-03-24",9.1527,9.1729,9.0897,9.0897,517200.0],["2005-03-28",9.0785,9.1144,9.038,9.0852,410600.0],["2005-03-29",9.1302,9.1976,9.1279,9.1414,421600.0],["2005-03-30",9.1482,9.1796,9.1077,9.1437,147400.0],["2005-03-31",9.2448,9.3235,9.2313,9.2965,440400.0],["2005-04-01",9.3145,9.3325,9.1886,9.2381,265800.0],["2005-04-04",9.1594,9.2089,9.1257,9.1909,177400.0],["2005-04-05",9.2201,9.2853,9.1931,9.2853,205000.0],["2005-04-06",9.2516,9.2853,9.1931,9.2381,293600.0],["2005-04-07",9.2044,9.2448,9.1279,9.1572,253600.0],["2005-04-08",9.1144,9.1999,9.0987,9.1684,275600.0],["2005-04-11",9.1504,9.1864,9.1302,9.1639,216200.0],["2005-04-12",9.1819,9.2201,9.1279,9.1954,226600.0],["2005-04-13",9.1954,9.2965,9.1954,9.2538,300800.0],["2005-04-14",9.1886,9.2223,9.1414,9.1661,134200.0],["2005-04-15",9.1661,9.1909,9.0492,9.0515,240400.0],["2005-04-18",9.002,9.1054,8.9975,9.029,165400.0],["2005-04-19",9.056,9.1054,8.9908,9.0492,682400.0],["2005-04-20",8.9615,9.0402,8.9458,8.9503,254400.0],["2005-04-21",8.975,8.993,8.9121,8.9436,516600.0],["2005-04-22",8.9593,9.0155,8.9368,8.9571,210800.0],["2005-04-25",8.9233,8.966,8.9188,8.9458,244800.0],["2005-04-26",8.9188,8.9458,8.8964,8.9256,213800.0],["2005-04-27",8.9166,8.9908,8.9076,8.9683,263200.0],["2005-04-28",8.9458,9.047,8.9368,9.038,264400.0],["2005-04-29",9.0447,9.074,8.9571,8.9908,667000.0],["2005-05-02",9.0065,9.0605,8.9975,9.0357,674200.0],["2005-05-03",8.993,9.047,8.993,9.029,130000.0],["2005-05-04",9.0447,9.1594,9.0447,9.1482,349000.0],["2005-05-05",9.1459,9.1751,9.0987,9.1122,140800.0],["2005-05-06",9.1257,9.1819,9.1257,9.1616,248200.0],["2005-05-09",9.1886,9.3033,9.1886,9.2741,464200.0],["2005-05-10",9.3055,9.3303,9.292,9.3033,239200.0],["2005-05-11",9.2875,9.2875,9.1504,9.1684,148600.0],["2005-05-12",9.1706,9.1954,9.074,9.1369,211200.0],["2005-05-13",9.083,9.1077,8.975,8.9953,362000.0],["2005-05-16",8.9773,9.065,8.9773,9.0357,184400.0],["2005-05-17",9.0312,9.0672,9.0133,9.0425,109200.0],["2005-05-18",9.0807,9.1414,9.0807,9.1122,175800.0],["2005-05-19",9.0942,9.1684,9.0942,9.1684,290200.0],["2005-05-20",9.1234,9.2044,9.1099,9.1841,338600.0],["2005-05-23",9.083,9.1571,9.0717,9.1189,390800.0],["2005-05-24",9.1751,9.2538,9.1751,9.2313,994000.0],["2005-05-25",9.2403,9.2448,9.1616,9.1751,279800.0],["2005-05-26",9.1392,9.2583,9.0987,9.2448,276400.0],["2005-05-27",9.3303,9.3775,9.2831,9.2965,524600.0],["2005-05-31",9.4944,9.618,9.4629,9.5618,1680400.0],["2005-06-01",9.6495,9.6495,9.5259,9.5663,243800.0],["2005-06-02",9.5101,9.6315,9.4764,9.5686,121600.0],["2005-06-03",9.5978,9.654,9.5686,9.6495,179600.0],["2005-06-06",9.6473,9.6653,9.609,9.6383,99600.0],["2005-06-07",9.6383,9.717,9.5933,9.6023,549800.0],["2005-06-08",9.6338,9.7012,9.6001,9.609,143600.0],["2005-06-09",9.5866,9.6113,9.5371,9.5596,138200.0],["2005-06-10",9.6338,9.6495,9.5663,9.5708,95000.0],["2005-06-13",9.5304,9.5304,9.4674,9.5169,234800.0],["2005-06-14",9.5373,9.5418,9.467,9.5146,225600.0],["2005-06-15",9.5939,9.6958,9.5441,9.6528,233200.0],["2005-06-16",9.6528,9.7321,9.6505,9.6845,127600.0],["2005-06-17",9.7094,9.7706,9.6936,9.7547,478400.0],["2005-06-20",9.7819,9.8204,9.7683,9.8204,618400.0],["2005-06-21",9.8227,9.9654,9.8227,9.8793,500800.0],["2005-06-22",9.9042,10.0787,9.9042,10.0017,1197200.0],["2005-06-23",10.0402,10.2237,10.0039,10.1195,650800.0],["2005-06-24",10.1059,10.2101,10.0447,10.0447,538400.0],["2005-06-27",10.0719,10.1829,10.047,10.0855,129800.0],["2005-06-28",10.09,10.3256,10.0742,10.2509,355200.0],["2005-06-29",10.2486,10.2962,10.1806,10.2509,143600.0],["2005-06-30",10.2735,10.3052,10.0742,10.1059,229600.0],["2005-07-01",10.0492,10.124,9.9677,10.0379,147400.0],["2005-07-05",9.9813,9.9813,9.911,9.9314,443400.0],["2005-07-06",9.9292,10.0402,9.9292,9.9949,220200.0],["2005-07-07",9.9382,10.1036,9.9382,10.0447,169600.0],["2005-07-08",10.1059,10.2758,10.1059,10.2531,129200.0],["2005-07-11",10.3075,10.3573,10.2395,10.2395,152800.0],["2005-07-12",10.3143,10.4298,10.2984,10.38,190000.0],["2005-07-13",10.3936,10.4366,10.3868,10.3981,111600.0],["2005-07-14",10.4751,10.5204,10.4525,10.457,104000.0],["2005-07-15",10.4502,10.4525,10.3687,10.3822,63600.0],["2005-07-18",10.4593,10.5521,10.4593,10.491,106000.0],["2005-07-19",10.4547,10.5023,10.3936,10.4004,121600.0],["2005-07-20",10.4004,10.5227,10.3936,10.5136,252600.0],["2005-07-21",10.568,10.6949,10.5635,10.5884,131800.0],["2005-07-22",10.5884,10.636,10.5272,10.5431,731200.0],["2005-07-25",10.5589,10.6178,10.534,10.568,142400.0],["2005-07-26",10.534,10.534,10.4072,10.4865,179800.0],["2005-07-27",10.4411,10.5567,10.4185,10.4819,665600.0],["2005-07-28",10.4865,10.5023,10.4004,10.4411,193000.0],["2005-07-29",10.4411,10.4774,10.3256,10.3551,625400.0],["2005-08-01",10.3754,10.423,10.3279,10.3868,67600.0],["2005-08-02",10.4434,10.5975,10.4434,10.5929,654000.0],["2005-08-03",10.4004,10.5408,10.2622,10.3687,691200.0],["2005-08-04",10.2962,10.3098,10.1376,10.2169,800000.0],["2005-08-05",10.1829,10.1987,10.0968,10.1149,138600.0],["2005-08-08",10.1602,10.201,10.1149,10.1263,117000.0],["2005-08-09",10.1398,10.3301,10.1172,10.2803,157400.0],["2005-08-10",10.3211,10.4026,10.2758,10.3007,139400.0],["2005-08-11",10.3641,10.4615,10.3641,10.4185,135800.0],["2005-08-12",10.4343,10.5272,10.4117,10.4932,145600.0],["2005-08-15",10.4933,10.534,10.4434,10.5227,112400.0],["2005-08-16",10.4887,10.6246,10.4887,10.5091,93200.0],["2005-08-17",10.4366,10.5136,10.3664,10.4774,74400.0],["2005-08-18",10.4502,10.4593,10.2962,10.3098,124200.0],["2005-08-19",10.3664,10.4774,10.3528,10.4661,91200.0],["2005-08-22",10.5023,10.5816,10.4547,10.4955,129800.0],["2005-08-23",10.4978,10.5227,10.4434,10.4434,160800.0],["2005-08-24",10.4479,10.5408,10.4479,10.4887,140800.0],["2005-08-25",10.4887,10.6654,10.4887,10.5454,589000.0],["2005-08-26",10.5975,10.6337,10.4411,10.4661,573200.0],["2005-08-29",10.4661,10.5703,10.4343,10.5567,66200.0],["2005-08-30",10.491,10.6541,10.4729,10.6428,582200.0],["2005-08-31",10.6405,10.7651,10.6269,10.6903,686800.0],["2005-09-01",10.636,10.8965,10.611,10.8172,208600.0],["2005-09-02",10.7334,10.8172,10.7198,10.781,650400.0],["2005-09-06",10.7809,10.8466,10.7583,10.8059,705800.0],["2005-09-07",10.7923,10.8602,10.7855,10.8285,863400.0],["2005-09-08",10.8399,10.8625,10.7742,10.7832,697000.0],["2005-09-09",10.867,10.901,10.8172,10.8353,800000.0],["2005-09-12",10.7945,10.7991,10.7266,10.7855,1037800.0],["2005-09-13",10.8586,10.9386,10.8586,10.9158,732600.0],["2005-09-14",10.9158,10.9775,10.8838,10.8998,738000.0],["2005-09-15",10.8746,10.8746,10.7558,10.8518,770200.0],["2005-09-16",10.8998,10.9889,10.8998,10.9706,171200.0],["2005-09-19",10.9683,11.0849,10.9683,11.0643,160200.0],["2005-09-20",11.0872,11.158,11.0369,11.046,131000.0],["2005-09-21",11.0597,11.0712,11.0003,11.0232,190000.0],["2005-09-22",11.0232,11.1077,11.014,11.0369,150000.0],["2005-09-23",11.0323,11.1215,10.998,11.0735,105400.0],["2005-09-26",11.062,11.1877,11.0392,11.1535,84000.0],["2005-09-27",11.11,11.4026,11.0986,11.4026,279800.0],["2005-09-28",11.4506,11.4574,11.1809,11.2015,158200.0],["2005-09-29",11.2014,11.318,11.1557,11.2312,135000.0],["2005-09-30",11.302,11.382,11.2426,11.2723,159800.0],["2005-10-03",11.2929,11.3706,11.2266,11.3317,94200.0],["2005-10-04",11.2609,11.2974,11.2312,11.2974,535400.0],["2005-10-05",11.2677,11.27,11.094,11.1237,614600.0],["2005-10-06",11.1695,11.1717,10.9523,11.0438,186800.0],["2005-10-07",11.0666,11.126,11.0597,11.0872,85000.0],["2005-10-10",11.0872,11.1603,11.0552,11.0963,40200.0],["2005-10-11",11.062,11.0849,10.9523,10.9935,136000.0],["2005-10-12",11.0895,11.126,10.9546,11.0003,160800.0],["2005-10-13",10.9363,11.0278,10.7809,11.0095,209200.0],["2005-10-14",11.0072,11.0118,10.9135,10.9798,121000.0],["2005-10-17",11.0438,11.0666,10.8746,10.9683,152000.0],["2005-10-18",10.8929,11.0209,10.8335,10.934,110800.0],["2005-10-19",10.934,11.0072,10.8906,10.9843,193200.0],["2005-10-20",10.9843,10.9843,10.8106,10.854,260200.0],["2005-10-21",10.8038,10.8426,10.7352,10.7352,135000.0],["2005-10-24",10.7649,10.7649,10.6278,10.7009,206800.0],["2005-10-25",10.7421,10.7718,10.6506,10.6826,100400.0],["2005-10-26",10.6986,10.7946,10.6895,10.7466,86400.0],["2005-10-27",10.7763,10.8381,10.6872,10.7558,113200.0],["2005-10-28",10.7603,10.7672,10.6964,10.7512,175000.0],["2005-10-31",10.7786,10.8792,10.7786,10.8129,95600.0],["2005-11-01",10.7969,10.854,10.7375,10.8266,88800.0],["2005-11-02",10.8038,10.8609,10.7786,10.8403,111000.0],["2005-11-03",10.8586,10.8609,10.7421,10.7809,129200.0],["2005-11-04",10.7832,10.8449,10.7443,10.8106,96200.0],["2005-11-07",10.806,10.8792,10.7855,10.8563,76200.0],["2005-11-08",10.8015,10.8723,10.7718,10.8449,141400.0],["2005-11-09",10.8198,11.0506,10.8083,11.0483,371400.0],["2005-11-10",11.0712,11.1946,11.0483,11.1306,177000.0],["2005-11-11",11.1306,11.1923,11.1077,11.1923,66000.0],["2005-11-14",11.1375,11.1512,11.0438,11.1032,91600.0],["2005-11-15",11.1032,11.126,11.0438,11.1192,105000.0],["2005-11-16",11.0963,11.1649,11.0849,11.1169,70000.0],["2005-11-17",11.1329,11.2014,11.1329,11.1855,88800.0],["2005-11-18",11.1809,11.2197,11.1397,11.1397,196800.0],["2005-11-21",11.2472,11.4094,11.2106,11.4049,190600.0],["2005-11-22",11.4163,11.654,11.3706,11.5809,316000.0],["2005-11-23",11.5831,11.6814,11.4871,11.6197,193000.0],["2005-11-25",11.9808,12.0814,11.9054,12.0791,225000.0],["2005-11-28",11.9922,12.15,11.8894,11.9123,295600.0],["2005-11-29",11.9694,12.038,11.9077,11.9168,172200.0],["2005-11-30",11.9625,12.022,11.8208,11.8483,124400.0],["2005-12-01",11.7957,11.8048,11.6448,11.766,184600.0],["2005-12-02",11.8163,11.91,11.7066,11.8803,159600.0],["2005-12-05",11.9123,11.9648,11.8505,11.9374,132000.0],["2005-12-06",11.9305,12.006,11.926,11.942,127600.0],["2005-12-07",11.8894,11.91,11.8323,11.8414,108400.0],["2005-12-08",11.8391,11.8665,11.75,11.766,188600.0],["2005-12-09",11.766,11.9077,11.7408,11.8231,115800.0],["2005-12-12",11.8711,11.8734,11.7591,11.8506,115400.0],["2005-12-13",11.8512,11.9042,11.796,11.8144,82000.0],["2005-12-14",11.8167,11.9065,11.7845,11.7845,204000.0],["2005-12-15",11.7523,11.7615,11.605,11.6418,134600.0],["2005-12-16",11.674,11.8627,11.674,11.8236,124200.0],["2005-12-19",11.8673,11.9019,11.7845,11.796,84000.0],["2005-12-20",11.7707,11.8144,11.7362,11.8075,100800.0],["2005-12-21",11.8006,12.063,11.7799,12.0584,241600.0],["2005-12-22",12.0745,12.0998,11.9893,12.0538,291800.0],["2005-12-23",12.0147,12.1113,12.0147,12.0952,51400.0],["2005-12-27",12.0745,12.0998,12.0008,12.0147,37400.0],["2005-12-28",12.0814,12.2034,12.0814,12.1643,245000.0],["2005-12-29",12.1551,12.1827,12.0906,12.1136,98400.0],["2005-12-30",12.1067,12.1712,12.0262,12.1297,98800.0],["2006-01-03",12.1044,12.3691,12.0722,12.3254,201200.0],["2006-01-04",12.3415,12.5578,12.3277,12.5348,195400.0],["2006-01-05",12.3737,12.4013,12.2494,12.2955,216000.0],["2006-01-06",12.2448,12.3346,12.2034,12.2793,153200.0],["2006-01-09",12.1666,12.2978,12.132,12.2402,158200.0],["2006-01-10",12.2057,12.2517,12.1159,12.2241,117400.0],["2006-01-11",12.2909,12.3254,12.1988,12.2103,157800.0],["2006-01-12",12.1988,12.3116,12.1597,12.1666,115400.0],["2006-01-13",12.1689,12.2793,12.1067,12.1389,149200.0],["2006-01-17",12.254,12.3001,12.1067,12.1389,167600.0],["2006-01-18",11.9755,12.0008,11.8512,11.9433,114200.0],["2006-01-19",11.9318,11.9847,11.8604,11.9594,88800.0],["2006-01-20",12.0515,12.1712,12.0377,12.0929,145000.0],["2006-01-23",12.0607,12.2839,12.0607,12.2241,172000.0],["2006-01-24",12.1412,12.3254,12.1389,12.2747,183600.0],["2006-01-25",12.2817,12.3507,12.1689,12.2011,136400.0],["2006-01-26",12.2333,12.2609,12.1044,12.162,132200.0],["2006-01-27",12.2195,12.2195,12.1412,12.1689,106200.0],["2006-01-30",12.1896,12.3001,12.1758,12.2103,125400.0],["2006-01-31",12.2103,12.3001,12.1873,12.231,169200.0],["2006-02-01",12.2609,12.3392,12.1942,12.2886,143400.0],["2006-02-02",12.2863,12.353,12.2011,12.3001,175200.0],["2006-02-03",12.2494,12.3139,12.1735,12.2955,147200.0],["2006-02-06",12.3024,12.3484,12.2379,12.3208,72600.0],["2006-02-07",12.2793,12.2886,12.1988,12.2218,208200.0],["2006-02-08",12.2379,12.2863,12.1528,12.1988,108800.0],["2006-02-09",12.2563,12.429,12.2563,12.4082,149200.0],["2006-02-10",12.4013,12.4612,12.3116,12.4589,125400.0],["2006-02-13",12.4405,12.5394,12.3829,12.5026,219400.0],["2006-02-14",12.4865,12.6936,12.4865,12.643,223000.0],["2006-02-15",12.6729,12.7328,12.5786,12.6775,116400.0],["2006-02-16",12.6821,12.7489,12.666,12.689,129800.0],["2006-02-17",12.7075,12.7949,12.6913,12.7742,296600.0],["2006-02-21",12.8179,12.8294,12.7581,12.8064,86200.0],["2006-02-22",12.7489,12.9192,12.7489,12.9192,119400.0],["2006-02-23",12.9767,13.0757,12.9307,12.9744,142800.0],["2006-02-24",12.9883,13.1125,12.9399,13.0573,148600.0],["2006-02-27",13.0941,13.2806,13.0941,13.2622,142200.0],["2006-02-28",13.2714,13.3036,13.1356,13.2207,192800.0],["2006-03-01",13.2345,13.2806,13.1931,13.2184,116400.0],["2006-03-02",13.2622,13.3657,13.2622,13.2967,146400.0],["2006-03-03",13.2345,13.3289,13.1747,13.2944,131000.0],["2006-03-06",13.2875,13.3151,13.177,13.2875,179600.0],["2006-03-07",13.1793,13.1793,13.0274,13.1056,160800.0],["2006-03-08",13.0366,13.0964,12.9814,12.9975,152400.0],["2006-03-09",12.9814,13.0619,12.9606,13.0205,95000.0],["2006-03-10",12.986,13.2553,12.986,13.1356,160000.0],["2006-03-13",13.1494,13.1655,13.0665,13.154,124400.0],["2006-03-14",13.1468,13.2789,13.1005,13.1538,179800.0],["2006-03-15",13.1653,13.2325,13.0912,13.1375,191800.0],["2006-03-16",13.1329,13.1676,13.0541,13.1005,184400.0],["2006-03-17",13.075,13.075,12.9105,12.922,155600.0],["2006-03-20",12.878,13.068,12.8595,13.0263,95800.0],["2006-03-21",13.0055,13.0564,12.9637,13.0286,103200.0],["2006-03-22",12.9869,12.9985,12.8826,12.9707,111800.0],["2006-03-23",12.9336,13.0101,12.7992,12.9591,132600.0],["2006-03-24",12.9151,13.0564,12.8734,13.0379,124000.0],["2006-03-27",12.9591,13.017,12.9406,12.9568,152200.0],["2006-03-28",12.9406,13.024,12.9151,12.929,130800.0],["2006-03-29",12.929,12.9985,12.9081,12.98,121200.0],["2006-03-30",13.0796,13.1885,13.0796,13.1398,172200.0],["2006-03-31",13.0101,13.0101,12.8595,12.9058,206200.0],["2006-04-03",12.8711,12.9105,12.8039,12.8178,124600.0],["2006-04-04",12.8525,12.8942,12.7784,12.878,105800.0],["2006-04-05",12.8479,12.8873,12.7992,12.8641,108200.0],["2006-04-06",12.9081,12.9869,12.8803,12.9058,143200.0],["2006-04-07",12.9869,13.0518,12.9661,12.9846,128600.0],["2006-04-10",13.024,13.0263,12.9105,12.9545,87600.0],["2006-04-11",12.9452,12.9684,12.8386,12.8827,154400.0],["2006-04-12",12.8664,12.8664,12.6788,12.7158,151800.0],["2006-04-13",12.7158,12.827,12.6996,12.8224,75000.0],["2006-04-17",12.8433,12.9661,12.8433,12.8618,133200.0],["2006-04-18",12.8664,12.9406,12.8409,12.9174,84400.0],["2006-04-19",12.9174,13.0402,12.9081,13.017,88000.0],["2006-04-20",12.9939,13.0124,12.8108,12.8224,97000.0],["2006-04-21",12.8757,12.9522,12.8479,12.9452,61600.0],["2006-04-24",12.9452,12.9452,12.7923,12.8039,96200.0],["2006-04-25",12.8178,12.9313,12.8178,12.885,92400.0],["2006-04-26",12.9545,12.9823,12.922,12.9753,81600.0],["2006-04-27",12.9916,13.075,12.9058,13.0634,132000.0],["2006-04-28",13.0726,13.1028,12.9336,12.9475,161200.0],["2006-05-01",13.0101,13.0865,12.9661,13.0333,141400.0],["2006-05-02",13.0657,13.0866,12.9939,13.0356,149800.0],["2006-05-03",13.0217,13.1445,13.0101,13.0726,179800.0],["2006-05-04",13.0587,13.112,12.9753,12.98,154600.0],["2006-05-05",13.0333,13.2997,13.0333,13.2742,197000.0],["2006-05-08",13.2534,13.3044,12.9985,13.1097,239600.0],["2006-05-09",13.1259,13.1908,12.9939,13.0286,109000.0],["2006-05-10",13.0101,13.1398,12.9591,13.0495,131600.0],["2006-05-11",13.0634,13.0657,12.5907,12.6857,389400.0],["2006-05-12",12.7112,13.0008,12.5166,12.9962,490200.0],["2006-05-15",12.8595,13.0078,12.8039,12.9939,272200.0],["2006-05-16",13.0448,13.1584,13.0031,13.1213,159800.0],["2006-05-17",13.0935,13.0958,12.8479,12.9336,225800.0],["2006-05-18",12.929,12.9429,12.5258,12.6556,626600.0],["2006-05-19",12.5722,12.8734,12.5305,12.7691,338400.0],["2006-05-22",12.7228,12.7436,12.5397,12.6255,175000.0],["2006-05-23",12.6463,12.7413,12.5699,12.5953,273600.0],["2006-05-24",12.5791,12.8317,12.4772,12.8294,319800.0],["2006-05-25",12.8294,12.8294,12.549,12.7853,875200.0],["2006-05-26",12.7761,12.7853,12.5768,12.6231,712200.0],["2006-05-30",12.6695,12.6764,12.549,12.5884,282800.0],["2006-05-31",12.6139,12.651,12.4633,12.5652,196200.0],["2006-06-01",12.4378,12.6927,12.4077,12.6834,183800.0],["2006-06-02",12.7344,12.7691,12.644,12.6834,183200.0],["2006-06-05",12.6394,12.6672,12.461,12.4633,127200.0],["2006-06-06",12.4146,12.4169,12.1343,12.3497,271200.0],["2006-06-07",12.3382,12.4308,12.3382,12.3428,223000.0],["2006-06-08",12.3057,12.3752,12.1644,12.2895,347000.0],["2006-06-09",12.3868,12.5096,12.3521,12.4123,139400.0],["2006-06-12",12.5096,12.5444,12.3613,12.4586,246200.0],["2006-06-13",12.2738,12.3204,11.8956,11.9983,347000.0],["2006-06-14",12.0427,12.1174,11.7929,11.8279,347000.0],["2006-06-15",11.8186,11.8653,11.6738,11.8489,504400.0],["2006-06-16",11.7439,11.9306,11.6995,11.8302,295200.0],["2006-06-19",11.8326,11.9073,11.6925,11.8116,267200.0],["2006-06-20",11.8326,11.8746,11.7159,11.7742,147600.0],["2006-06-21",11.8816,11.9586,11.7252,11.7929,197400.0],["2006-06-22",11.7929,11.9096,11.7509,11.8979,351000.0],["2006-06-23",11.7999,11.7999,11.6342,11.7042,877200.0],["2006-06-26",11.7579,11.9143,11.7579,11.9143,923800.0],["2006-06-27",11.9003,11.9003,11.6668,11.7462,841200.0],["2006-06-28",11.7485,11.8162,11.6482,11.7579,188000.0],["2006-06-29",11.8349,12.0333,11.7882,12.0147,879000.0],["2006-06-30",12.045,12.108,11.8326,11.8512,338200.0],["2006-07-03",11.9983,12.0263,11.9049,12.0263,96800.0],["2006-07-05",11.9866,11.989,11.7555,11.7882,866400.0],["2006-07-06",11.8022,11.8933,11.7649,11.8022,184400.0],["2006-07-07",11.8022,11.9026,11.7719,11.8909,195400.0],["2006-07-10",11.8326,11.9726,11.7509,11.961,279600.0],["2006-07-11",11.961,12.2061,11.961,12.1337,464200.0],["2006-07-12",12.1267,12.1781,11.9423,12.017,256400.0],["2006-07-13",11.982,11.9936,11.8232,11.8606,302600.0],["2006-07-14",11.8699,11.9283,11.7882,11.8769,307800.0],["2006-07-17",11.8443,11.9049,11.6248,11.6365,214600.0],["2006-07-18",11.6762,11.7205,11.5595,11.6925,187800.0],["2006-07-19",11.6902,11.9656,11.6435,11.9213,300400.0],["2006-07-20",11.9026,12.003,11.8279,11.8419,128200.0],["2006-07-21",11.8676,11.9259,11.8442,11.8933,104800.0],["2006-07-24",11.9026,12.0123,11.8933,12.003,156000.0],["2006-07-25",12.0333,12.1407,12.024,12.094,192200.0],["2006-07-26",12.1337,12.2878,12.0427,12.2714,246800.0],["2006-07-27",12.3461,12.3811,12.0497,12.0753,193600.0],["2006-07-28",12.1804,12.2481,12.038,12.0543,223200.0],["2006-07-31",12.1057,12.1757,11.9096,11.9633,226000.0],["2006-08-01",11.8909,11.996,11.8162,11.9446,170400.0],["2006-08-02",12.045,12.108,11.968,11.996,146000.0],["2006-08-03",11.9516,12.1897,11.933,12.1267,124400.0],["2006-08-04",12.1197,12.2177,12.0473,12.1687,184000.0],["2006-08-07",12.2061,12.2061,12.1057,12.1454,72800.0],["2006-08-08",12.1944,12.3181,12.1664,12.2668,229200.0],["2006-08-09",12.2948,12.4138,12.2247,12.2621,255000.0],["2006-08-10",12.2621,12.2948,12.1057,12.2107,140600.0],["2006-08-11",12.2037,12.2784,12.15,12.1781,185600.0],["2006-08-14",12.2037,12.2457,12.066,12.1197,125000.0],["2006-08-15",12.2061,12.3228,12.1967,12.3088,143200.0],["2006-08-16",12.4605,12.6566,12.4325,12.6379,276400.0],["2006-08-17",12.6356,12.9274,12.6356,12.8923,357200.0],["2006-08-18",12.8807,13.0114,12.7476,12.841,220800.0],["2006-08-21",12.9437,13.2472,12.9437,13.2051,347800.0],["2006-08-22",13.3055,13.4362,13.2448,13.3102,313800.0],["2006-08-23",13.3989,13.4666,13.2262,13.3219,195600.0],["2006-08-24",13.4689,13.5133,13.3685,13.4106,225800.0],["2006-08-25",13.4292,13.4899,13.3195,13.4806,243400.0],["2006-08-28",13.4783,13.7187,13.4503,13.637,309800.0],["2006-08-29",13.7024,13.7024,13.3989,13.4292,242800.0],["2006-08-30",13.4969,13.4969,13.2985,13.4689,240200.0],["2006-08-31",13.4923,13.5716,13.4339,13.5039,162400.0],["2006-09-01",13.5273,13.5693,13.4713,13.5343,114600.0],["2006-09-05",13.4479,13.588,13.4386,13.5249,178200.0],["2006-09-06",13.5109,13.5483,13.4106,13.5156,153200.0],["2006-09-07",13.4526,13.5039,13.3149,13.4036,1347800.0],["2006-09-08",13.3265,13.3756,13.2868,13.3615,157000.0],["2006-09-11",13.3662,13.3709,13.2192,13.3149,152200.0],["2006-09-12",13.3426,13.4579,13.3003,13.3896,213400.0],["2006-09-13",13.2438,13.3685,13.1756,13.3567,149800.0],["2006-09-14",13.4061,13.4767,13.345,13.385,127400.0],["2006-09-15",13.3967,13.512,13.3638,13.4743,166800.0],["2006-09-18",13.4555,13.5872,13.4226,13.5708,193000.0],["2006-09-19",13.4696,13.5943,13.4696,13.559,151000.0],["2006-09-20",13.6131,13.7707,13.6037,13.6907,194600.0],["2006-09-21",13.7519,13.987,13.7401,13.7777,318200.0],["2006-09-22",13.8765,13.8859,13.7918,13.813,163800.0],["2006-09-25",13.8154,13.9823,13.7965,13.9188,190800.0],["2006-09-26",13.94,13.9753,13.7848,13.8742,214200.0],["2006-09-27",13.8295,14.0976,13.8059,13.9565,261400.0],["2006-09-28",13.9941,14.1729,13.9941,14.1517,235000.0],["2006-09-29",14.0505,14.0717,13.9094,13.9094,225400.0],["2006-10-02",13.9377,14.2458,13.9329,14.2458,273800.0],["2006-10-03",14.1282,14.1964,14.0223,14.0623,219400.0],["2006-10-04",14.0129,14.0835,13.8412,14.0176,262800.0],["2006-10-05",14.0176,14.0647,13.8201,13.8812,240200.0],["2006-10-06",13.9094,13.9094,13.8248,13.8647,154400.0],["2006-10-09",13.853,13.9494,13.8483,13.9071,52600.0],["2006-10-10",13.893,13.9047,13.6554,13.7001,186800.0],["2006-10-11",13.5684,13.6107,13.2485,13.3073,475600.0],["2006-10-12",13.312,13.3426,13.1333,13.2579,354200.0],["2006-10-13",13.2015,13.2086,13.0886,13.1874,216400.0],["2006-10-16",13.3026,13.3097,13.1356,13.2415,146000.0],["2006-10-17",13.2532,13.2791,13.0839,13.1239,152600.0],["2006-10-18",13.1568,13.1827,13.0086,13.0815,158800.0],["2006-10-19",13.0886,13.2979,13.0557,13.2791,215000.0],["2006-10-20",13.3591,13.3991,13.2532,13.3167,168000.0],["2006-10-23",13.2979,13.4555,13.2979,13.3755,169600.0],["2006-10-24",13.3685,13.3685,13.2368,13.345,132000.0],["2006-10-25",13.3167,13.4931,13.2462,13.4437,189200.0],["2006-10-26",13.4179,13.5966,13.4085,13.5425,143800.0],["2006-10-27",13.6154,13.6413,13.5378,13.5496,117200.0],["2006-10-30",13.4743,13.5237,13.4202,13.4931,119600.0],["2006-10-31",13.4931,13.686,13.4931,13.6248,188000.0],["2006-11-01",13.4532,13.7236,13.439,13.5872,172200.0],["2006-11-02",13.6695,13.94,13.6319,13.8765,348600.0],["2006-11-03",13.9706,14.0341,13.7989,13.8789,231400.0],["2006-11-06",13.9,13.9706,13.8812,13.9306,143400.0],["2006-11-07",13.9612,14.0059,13.9094,13.9565,122400.0],["2006-11-08",13.9094,13.9541,13.8765,13.9353,154400.0],["2006-11-09",13.9165,14.0411,13.8836,13.9706,129400.0],["2006-11-10",13.9518,13.9988,13.8883,13.9235,113400.0],["2006-11-13",13.8953,13.8953,13.7683,13.773,151600.0],["2006-11-14",13.8295,13.86,13.6978,13.7942,218000.0],["2006-11-15",13.7754,13.9118,13.7471,13.893,119200.0],["2006-11-16",13.9235,14.0247,13.8577,13.9518,113400.0],["2006-11-17",13.9071,13.9776,13.7895,13.9094,116600.0],["2006-11-20",13.8036,13.9377,13.7519,13.8201,136600.0],["2006-11-21",13.8436,13.9565,13.7683,13.9118,175600.0],["2006-11-22",13.9706,13.9706,13.9024,13.9165,131200.0],["2006-11-24",14.0482,14.1093,14.0341,14.0952,94200.0],["2006-11-27",14.1046,14.1376,13.9377,14.0176,221600.0],["2006-11-28",13.9588,14.0529,13.8483,13.8671,224200.0],["2006-11-29",13.8436,13.8459,13.6413,13.7542,270400.0],["2006-11-30",13.7613,13.8765,13.7213,13.7848,176000.0],["2006-12-01",13.8083,13.8154,13.639,13.7824,167800.0],["2006-12-04",13.8412,13.9047,13.7918,13.9024,140800.0],["2006-12-05",13.8812,13.9941,13.8318,13.9282,120400.0],["2006-12-06",13.9094,14.027,13.8412,13.8647,160600.0],["2006-12-07",13.8765,13.94,13.8741,13.9165,109600.0],["2006-12-08",13.8012,13.8765,13.6413,13.8059,305200.0],["2006-12-11",13.7942,13.8624,13.7166,13.813,294000.0],["2006-12-12",13.6648,13.8765,13.6601,13.8177,141000.0],["2006-12-13",13.853,13.9141,13.6836,13.7236,142200.0],["2006-12-14",13.6978,13.8271,13.6907,13.7942,120600.0],["2006-12-15",13.8224,13.8836,13.726,13.7777,114800.0],["2006-12-18",13.7871,13.893,13.6836,13.7871,754200.0],["2006-12-19",13.7283,13.9047,13.7166,13.8318,717000.0],["2006-12-20",13.8742,14.0506,13.8742,13.9118,706600.0],["2006-12-21",13.9047,13.9047,13.7965,13.813,592200.0],["2006-12-22",13.8295,13.9094,13.766,13.9071,377200.0],["2006-12-26",13.893,13.9494,13.8906,13.9071,46800.0],["2006-12-27",13.9377,14.0717,13.9377,14.0341,612000.0],["2006-12-28",14.0317,14.2246,14.0317,14.1587,798800.0],["2006-12-29",14.1188,14.1776,14.0788,14.0811,127800.0],["2007-01-03",14.0657,14.1652,14.0492,14.0776,955400.0],["2007-01-04",14.0799,14.1013,13.9947,14.0373,762400.0],["2007-01-05",14.0373,14.0515,13.9473,13.9852,234800.0],["2007-01-08",13.997,14.0657,13.9355,13.9994,239200.0],["2007-01-09",13.9734,14.0089,13.8692,13.8834,334000.0],["2007-01-10",13.836,13.8455,13.7365,13.7863,203600.0],["2007-01-11",13.7886,13.8549,13.7531,13.791,183000.0],["2007-01-12",13.9118,13.9899,13.9094,13.9213,199000.0],["2007-01-16",13.997,14.0894,13.9189,13.9355,210200.0],["2007-01-17",13.9118,14.0113,13.8857,13.9734,162400.0],["2007-01-18",13.9876,13.997,13.8976,13.9165,260000.0],["2007-01-19",13.9023,14.0113,13.9023,13.9544,138000.0],["2007-01-22",13.9876,13.9876,13.746,13.7673,233000.0],["2007-01-23",13.7436,13.8478,13.6773,13.8123,146800.0],["2007-01-24",13.8171,14.0255,13.8171,13.9852,149000.0],["2007-01-25",14.0397,14.0965,13.971,14.0041,645400.0],["2007-01-26",14.0207,14.1131,14.016,14.0728,306600.0],["2007-01-29",14.0823,14.106,13.8739,13.9213,582400.0],["2007-01-30",13.9047,13.9686,13.8384,13.9686,549400.0],["2007-01-31",13.9449,14.0847,13.9402,14.0397,236400.0],["2007-02-01",14.0657,14.1557,14.0397,14.0657,207400.0],["2007-02-02",13.9876,14.042,13.9023,13.9236,231800.0],["2007-02-05",13.9094,14.0397,13.8999,14.0349,162800.0],["2007-02-06",14.0349,14.0634,13.9876,14.0349,126400.0],["2007-02-07",14.0705,14.0776,14.0065,14.0255,122200.0],["2007-02-08",14.0089,14.0894,13.9497,14.0894,188800.0],["2007-02-09",14.087,14.1676,14.0823,14.1131,159600.0],["2007-02-12",14.1581,14.1676,13.9615,14.0231,157000.0],["2007-02-13",14.0728,14.1794,14.0728,14.1463,107000.0],["2007-02-14",14.1676,14.1747,14.0965,14.1273,192800.0],["2007-02-15",14.1628,14.222,14.1581,14.222,201000.0],["2007-02-16",14.2078,14.222,14.1605,14.2031,83400.0],["2007-02-20",14.1013,14.151,14.0539,14.1415,263600.0],["2007-02-21",14.1984,14.3547,14.1984,14.3334,196000.0],["2007-02-22",14.5347,14.5536,14.3855,14.4163,266400.0],["2007-02-23",14.5086,14.5536,14.4115,14.4589,194600.0],["2007-02-26",14.4873,14.5347,14.4541,14.4826,413800.0],["2007-02-27",14.402,14.402,14.087,14.1984,437000.0],["2007-02-28",14.2007,14.2505,14.0942,14.151,347800.0],["2007-03-01",13.9639,14.0847,13.7697,14.061,435800.0],["2007-03-02",13.997,14.1723,13.9355,13.9592,297200.0],["2007-03-05",13.7981,13.862,13.6536,13.6702,404200.0],["2007-03-06",13.8052,13.9142,13.7247,13.8881,271600.0],["2007-03-07",13.8786,14.0089,13.8668,13.8763,196000.0],["2007-03-08",13.8715,13.9426,13.8715,13.8976,186400.0],["2007-03-09",13.9639,14.1131,13.9639,14.0894,135400.0],["2007-03-12",14.1178,14.132,14.0018,14.0302,151400.0],["2007-03-13",14.0278,14.0681,13.772,13.791,211400.0],["2007-03-14",13.7413,13.7578,13.5305,13.6299,291200.0],["2007-03-15",13.6371,13.7863,13.6347,13.6963,197600.0],["2007-03-16",13.7365,13.8834,13.6844,13.7247,264200.0],["2007-03-19",13.7389,13.9734,13.7389,13.9284,236200.0],["2007-03-20",14.0065,14.1676,14.0065,14.1013,296600.0],["2007-03-21",14.1131,14.4044,14.1107,14.3712,310400.0],["2007-03-22",14.3665,14.421,14.2126,14.2528,181600.0],["2007-03-23",14.2339,14.3215,14.1984,14.2647,131800.0],["2007-03-26",14.2931,14.3333,14.2078,14.2883,253800.0],["2007-03-27",14.3097,14.3547,14.3026,14.331,124400.0],["2007-03-28",14.286,14.3476,14.2031,14.2078,187000.0],["2007-03-29",14.2907,14.3073,14.2457,14.2883,166800.0],["2007-03-30",14.3002,14.3428,14.2007,14.3073,228200.0],["2007-04-02",14.3424,14.3424,14.1825,14.2255,211000.0],["2007-04-03",14.2374,14.3782,14.2183,14.2947,132800.0],["2007-04-04",14.3233,14.3281,14.2207,14.297,130000.0],["2007-04-05",14.4068,14.4474,14.3495,14.3663,145000.0],["2007-04-09",14.3543,14.4307,14.3376,14.3997,113800.0],["2007-04-10",14.4522,14.4522,14.3066,14.3448,169400.0],["2007-04-11",14.3782,14.5572,14.3376,14.4736,308200.0],["2007-04-12",14.4951,14.612,14.4498,14.5333,347200.0],["2007-04-13",14.507,14.507,14.3949,14.4712,136800.0],["2007-04-16",14.5309,14.6097,14.4975,14.5691,158000.0],["2007-04-17",14.5548,14.5834,14.5142,14.5548,135400.0],["2007-04-18",14.5285,14.7194,14.5285,14.6932,196000.0],["2007-04-19",14.6455,14.6932,14.5715,14.5834,134400.0],["2007-04-20",14.7147,14.7147,14.5786,14.6121,158600.0],["2007-04-23",14.6192,14.6455,14.5166,14.5691,167600.0],["2007-04-24",14.5333,14.5858,14.4498,14.4856,196600.0],["2007-04-25",14.5834,14.624,14.4999,14.624,222800.0],["2007-04-26",14.6192,14.6669,14.5166,14.5214,154400.0],["2007-04-27",14.5309,14.686,14.4689,14.6646,302000.0],["2007-04-30",14.7147,14.7672,14.5643,14.5858,262400.0],["2007-05-01",14.6765,14.7171,14.3257,14.4307,311800.0],["2007-05-02",14.4474,14.6288,14.3758,14.6049,241400.0],["2007-05-03",14.6407,14.7051,14.6073,14.698,216600.0],["2007-05-04",14.7385,14.8626,14.7314,14.8125,162200.0],["2007-05-07",14.8913,14.939,14.8006,14.9056,177000.0],["2007-05-08",14.8077,14.9772,14.7982,14.9748,136200.0],["2007-05-09",14.9151,15.0344,14.8268,14.9748,237800.0],["2007-05-10",14.9533,15.001,14.8769,14.9318,219200.0],["2007-05-11",14.8531,14.9867,14.8197,14.9867,159400.0],["2007-05-14",15.0082,15.1371,14.9462,15.0392,223600.0],["2007-05-15",15.1347,15.3089,15.1108,15.2134,164600.0],["2007-05-16",15.2015,15.3232,15.2015,15.3232,373000.0],["2007-05-17",15.3208,15.3996,15.285,15.39,133200.0],["2007-05-18",15.4521,15.4712,15.3375,15.402,142200.0],["2007-05-21",15.3829,15.5332,15.3829,15.4879,142200.0],["2007-05-22",15.4783,15.5189,15.3781,15.433,184600.0],["2007-05-23",15.495,15.6263,15.4712,15.5308,167200.0],["2007-05-24",15.8172,15.8363,15.5428,15.5499,552800.0],["2007-05-25",15.6597,16.0749,15.6597,15.9771,492600.0],["2007-05-29",16.063,16.5856,16.0558,16.304,587000.0],["2007-05-30",16.304,16.6166,16.2133,16.6071,571800.0],["2007-05-31",16.6166,16.7049,16.4496,16.4854,345400.0],["2007-06-01",16.483,16.767,16.4377,16.724,279200.0],["2007-06-04",16.6811,16.6811,16.5355,16.6286,313000.0],["2007-06-05",16.6357,16.6357,16.557,16.6119,328400.0],["2007-06-06",16.7026,16.7073,16.4305,16.4997,206000.0],["2007-06-07",16.4949,16.631,16.1871,16.1895,374000.0],["2007-06-08",16.1346,16.4424,16.1346,16.409,283600.0],["2007-06-11",16.4162,16.5713,16.3637,16.5355,154600.0],["2007-06-12",16.4019,16.4782,16.1608,16.1775,418000.0],["2007-06-13",16.1489,16.421,16.1465,16.3589,427600.0],["2007-06-14",16.3589,16.4257,16.1131,16.2444,339200.0],["2007-06-15",16.3446,16.4448,16.199,16.3446,304200.0],["2007-06-18",16.3016,16.3852,16.2635,16.304,167800.0],["2007-06-19",16.3088,16.4878,16.2706,16.4663,317000.0],["2007-06-20",16.3947,16.5618,16.273,16.3398,409800.0],["2007-06-21",16.242,16.242,16.063,16.199,428800.0],["2007-06-22",16.199,16.2802,16.1465,16.23,367000.0],["2007-06-25",16.1799,16.3756,16.1322,16.168,308800.0],["2007-06-26",16.2467,16.3875,16.0654,16.1131,449400.0],["2007-06-27",16.0725,16.1179,15.9246,16.0224,274400.0],["2007-06-28",16.1346,16.4973,16.125,16.421,390600.0],["2007-06-29",16.378,16.4448,16.2873,16.3446,220400.0],["2007-07-02",16.3722,16.5261,16.3722,16.5165,136400.0],["2007-07-03",16.5116,16.6463,16.49,16.5092,118600.0],["2007-07-05",16.579,16.7232,16.4636,16.603,221600.0],["2007-07-06",16.6318,16.7809,16.591,16.728,244600.0],["2007-07-09",16.7544,16.8169,16.7112,16.7256,265800.0],["2007-07-10",16.6463,16.7304,16.5501,16.6054,270400.0],["2007-07-11",16.466,16.5669,16.4107,16.4564,343200.0],["2007-07-12",16.5501,16.7064,16.5068,16.7064,348400.0],["2007-07-13",16.7064,16.8097,16.6318,16.752,244600.0],["2007-07-16",16.6871,16.7785,16.6126,16.7665,308000.0],["2007-07-17",16.704,16.853,16.6943,16.8001,578400.0],["2007-07-18",16.7544,16.8626,16.6535,16.8265,429000.0],["2007-07-19",16.8338,16.8987,16.7785,16.853,650600.0],["2007-07-20",16.8338,16.9828,16.7737,16.8025,461800.0],["2007-07-23",16.9203,16.9203,16.6607,16.7448,372800.0],["2007-07-24",16.7977,16.8626,16.5838,16.6078,429200.0],["2007-07-25",16.5886,16.6799,16.3169,16.5117,477400.0],["2007-07-26",16.3242,16.3626,15.6775,15.9708,1417200.0],["2007-07-27",15.8674,16.0766,15.7208,15.7448,663800.0],["2007-07-30",15.8049,15.8049,15.3578,15.4804,740600.0],["2007-07-31",15.7064,15.7208,15.3122,15.4131,785000.0],["2007-08-01",15.2905,15.5309,15.2088,15.454,628800.0],["2007-08-02",15.5814,15.865,15.5237,15.7977,483600.0],["2007-08-03",15.841,15.8747,15.5429,15.5598,583600.0],["2007-08-06",15.5622,15.7905,15.4227,15.7905,265200.0],["2007-08-07",15.841,15.9468,15.5045,15.7472,625000.0],["2007-08-08",15.978,16.3097,15.978,16.2016,714600.0],["2007-08-09",15.6319,15.99,15.4372,15.4924,1022600.0],["2007-08-10",15.2256,15.5141,15.1078,15.3098,1097800.0],["2007-08-13",15.6391,15.8626,15.1439,15.1679,623800.0],["2007-08-14",15.1247,15.1367,14.6079,14.7929,934600.0],["2007-08-15",14.6151,15.0213,14.466,14.5429,552600.0],["2007-08-16",14.4684,15.0886,14.2857,14.9949,1275800.0],["2007-08-17",15.6006,15.8482,15.3218,15.4348,687200.0],["2007-08-20",15.5694,15.6319,15.0718,15.3843,763000.0],["2007-08-21",15.3626,15.4997,15.2809,15.4997,531000.0],["2007-08-22",15.8266,15.8434,15.5862,15.7088,435000.0],["2007-08-23",16.2232,16.2304,15.8602,16.0405,601600.0],["2007-08-24",16.1631,16.3097,16.0189,16.2905,439000.0],["2007-08-27",16.3073,16.3915,16.1487,16.2424,312000.0],["2007-08-28",16.0045,16.2376,15.9684,16.0261,951000.0],["2007-08-29",16.1968,16.3746,16.1247,16.3314,408800.0],["2007-08-30",16.1679,16.454,16.1679,16.3386,393200.0],["2007-08-31",16.5405,16.5621,16.3242,16.4299,402800.0],["2007-09-04",16.5525,16.6727,16.3939,16.591,298200.0],["2007-09-05",16.4347,16.6799,16.4083,16.5429,707600.0],["2007-09-06",16.466,16.4732,16.2977,16.4732,286200.0],["2007-09-07",16.1559,16.4804,16.1439,16.3338,724000.0],["2007-09-10",16.3242,16.4612,16.1439,16.3338,615800.0],["2007-09-11",16.5838,16.6727,16.5261,16.627,320400.0],["2007-09-12",16.627,16.6919,16.5405,16.6607,360200.0],["2007-09-13",16.7448,17.0309,16.7448,16.9227,512200.0],["2007-09-14",16.8818,16.9131,16.7953,16.889,439600.0],["2007-09-17",16.9155,16.9443,16.7641,16.8602,235200.0],["2007-09-18",16.9491,17.2689,16.9275,17.2544,612000.0],["2007-09-19",17.3097,17.4612,17.2809,17.3217,368000.0],["2007-09-20",17.603,17.6486,17.4539,17.514,576800.0],["2007-09-21",17.7208,17.7304,17.5765,17.6871,292400.0],["2007-09-24",17.6703,17.8866,17.6559,17.7833,277400.0],["2007-09-25",17.8458,17.9083,17.7905,17.8482,255800.0],["2007-09-26",18.0309,18.0789,17.8434,17.9924,300600.0],["2007-09-27",18.1318,18.4203,18.127,18.3169,448000.0],["2007-09-28",18.3193,18.6606,18.2616,18.4323,712400.0],["2007-10-01",18.5413,18.6672,18.4759,18.6333,380400.0],["2007-10-02",17.6258,17.8946,17.4781,17.5943,25521400.0],["2007-10-03",17.7033,17.8196,17.2141,17.2722,10883800.0],["2007-10-04",17.3279,17.7106,17.2262,17.6646,5959800.0],["2007-10-05",17.6694,18.1296,17.6694,18.0206,7448800.0],["2007-10-08",18.0206,18.0206,17.7639,17.8341,1556800.0],["2007-10-09",17.9189,18.1659,17.8559,18.1102,3506600.0],["2007-10-10",18.0472,18.1078,17.9528,18.0593,2318400.0],["2007-10-11",18.1683,18.287,18.0278,18.0884,2882200.0],["2007-10-12",18.1635,18.27,17.9939,18.115,2629200.0],["2007-10-15",18.1562,18.1828,17.8147,17.8874,3288000.0],["2007-10-16",17.8559,17.8874,17.6016,17.6089,3685400.0],["2007-10-17",17.6549,17.7905,17.529,17.667,4545200.0],["2007-10-18",17.5435,17.6016,17.3836,17.4757,5762800.0],["2007-10-19",17.5919,17.6161,17.2335,17.3134,3825600.0],["2007-10-22",17.0325,17.2771,16.955,17.2383,1748400.0],["2007-10-23",17.558,17.5677,17.3231,17.3279,4681000.0],["2007-10-24",17.2577,17.2916,16.8678,17.018,3317800.0],["2007-10-25",17.1173,17.3982,16.9986,17.1415,6327600.0],["2007-10-26",17.3352,17.374,17.1197,17.2819,3950200.0],["2007-10-29",17.4297,17.7324,17.3933,17.7009,3923000.0],["2007-10-30",17.6743,17.9189,17.6743,17.8075,4115000.0],["2007-10-31",17.9721,18.3015,17.8535,18.2603,3846400.0],["2007-11-01",18.0739,18.1199,17.7348,17.776,3539600.0],["2007-11-02",18.1804,18.1804,17.8002,17.9964,4621200.0],["2007-11-05",17.6961,18.1635,17.6961,18.0254,2530200.0],["2007-11-06",18.2458,18.2628,18.023,18.161,11430000.0],["2007-11-07",18.1102,18.2071,17.6258,17.6355,4413200.0],["2007-11-08",17.6161,17.7881,16.9792,17.3788,5576000.0],["2007-11-09",16.9114,17.3909,16.9114,17.0276,9376200.0],["2007-11-12",16.9162,17.0131,16.553,16.5723,3553400.0],["2007-11-13",16.9308,17.0737,16.6862,17.0155,3439400.0],["2007-11-14",17.2165,17.4611,16.9041,16.9235,3231600.0],["2007-11-15",16.7055,16.7685,16.226,16.3108,3595800.0],["2007-11-16",16.3544,16.5457,16.2163,16.5312,3274400.0],["2007-11-19",16.3956,16.4852,16.1437,16.2212,1960600.0],["2007-11-20",16.1316,16.4295,15.9863,16.2987,3533400.0],["2007-11-21",15.916,16.0856,15.8361,15.9621,2165400.0],["2007-11-23",16.1413,16.2696,16.0662,16.1752,652000.0],["2007-11-26",16.2938,16.2938,15.7102,15.732,1846400.0],["2007-11-27",15.7199,16.3859,15.7199,16.3568,3033400.0],["2007-11-28",16.4295,17.4079,16.4295,17.3352,4943200.0],["2007-11-29",17.3304,17.6549,17.2601,17.3933,4971000.0],["2007-11-30",17.6912,18.1635,17.6137,18.1271,4908200.0],["2007-12-03",17.9213,18.0763,17.885,18.0012,2668600.0],["2007-12-04",17.8026,17.8026,17.5677,17.6428,2411000.0],["2007-12-05",17.7929,17.8147,17.4079,17.5725,2146200.0],["2007-12-06",17.6694,17.6694,17.2069,17.3497,2880800.0],["2007-12-07",17.558,17.65,17.3788,17.5338,1592000.0],["2007-12-10",17.5459,17.6961,17.5338,17.6428,1516800.0],["2007-12-11",17.5338,17.8535,17.2819,17.311,2449200.0],["2007-12-12",17.6888,17.7057,17.1633,17.3449,3950200.0],["2007-12-13",17.2359,17.3473,17.0373,17.2941,6080600.0],["2007-12-14",17.1148,17.357,17.0252,17.2383,1698400.0],["2007-12-17",17.1923,17.3619,16.9574,16.9574,1689000.0],["2007-12-18",16.9889,17.0543,16.7758,16.9429,1777000.0],["2007-12-19",16.9841,17.1754,16.9066,16.9259,2101400.0],["2007-12-20",17.1851,17.2044,16.6668,16.6765,2638000.0],["2007-12-21",16.5481,16.9308,16.5481,16.9162,2316600.0],["2007-12-24",16.9671,17.1705,16.9526,17.1536,604800.0],["2007-12-26",17.0979,17.0979,16.9526,16.9889,530400.0],["2007-12-27",17.0688,17.1318,16.9187,16.9429,3954600.0],["2007-12-28",17.0712,17.1681,17.0204,17.0761,829200.0],["2007-12-31",17.1269,17.1608,16.9284,16.9405,635800.0],["2008-01-02",17.0775,17.0799,16.716,16.7917,1784600.0],["2008-01-03",16.8259,16.8601,16.5304,16.738,1763600.0],["2008-01-04",16.5988,16.6135,16.318,16.357,2030800.0],["2008-01-07",16.2642,16.506,15.8173,15.9663,9169600.0],["2008-01-08",16.0274,16.3082,15.7783,15.8003,5282200.0],["2008-01-09",15.8564,16.1153,15.7343,16.02,3418000.0],["2008-01-10",16.108,16.4938,15.8906,16.3644,2646600.0],["2008-01-11",16.1446,16.4498,15.9663,16.252,2313600.0],["2008-01-14",16.5085,16.5085,15.8979,15.9321,1667000.0],["2008-01-15",15.9053,15.9053,15.6586,15.6586,3002200.0],["2008-01-16",15.5756,16.0005,15.3827,15.8296,2648000.0],["2008-01-17",15.622,16.0542,15.4046,15.4681,3313000.0],["2008-01-18",15.6464,15.7221,15.158,15.3338,2967000.0],["2008-01-22",14.4229,15.556,14.4229,15.4413,4866600.0],["2008-01-23",14.9382,16.318,14.9382,16.2984,4752200.0],["2008-01-24",16.4816,16.55,16.1275,16.3668,2709600.0],["2008-01-25",16.6135,16.6135,15.959,16.0738,4492600.0],["2008-01-28",16.042,16.3106,15.9224,16.3058,5086800.0],["2008-01-29",16.506,16.6843,16.357,16.6672,2895200.0],["2008-01-30",16.6892,16.9334,16.4547,16.484,4128400.0],["2008-01-31",16.3619,16.6916,16.0713,16.5329,5083200.0],["2008-02-01",16.7014,16.97,16.5109,16.9602,4095400.0],["2008-02-04",16.992,16.992,16.6647,16.7111,3629400.0],["2008-02-05",16.445,16.5158,16.1177,16.1299,7612000.0],["2008-02-06",16.3155,16.4108,16.0835,16.1324,2766200.0],["2008-02-07",16.1153,16.4401,16.0616,16.2813,2623800.0],["2008-02-08",16.3619,16.5622,16.1543,16.274,2368000.0],["2008-02-11",16.3839,16.3839,16.0884,16.2227,1758200.0],["2008-02-12",16.4327,16.4645,15.9932,16.108,4079800.0],["2008-02-13",16.1202,16.2838,16.0029,16.2838,2907800.0],["2008-02-14",16.2838,16.3229,15.9956,15.9956,1570200.0],["2008-02-15",16.0225,16.0347,15.771,15.9492,1887400.0],["2008-02-19",16.0005,16.0909,15.7832,15.8076,2624000.0],["2008-02-20",15.7685,16.2252,15.749,16.1543,3376600.0],["2008-02-21",16.2374,16.2423,15.9834,15.9834,2147600.0],["2008-02-22",16.02,16.2325,15.8247,16.2178,2297200.0],["2008-02-25",16.3277,16.5402,16.2032,16.4865,2623200.0],["2008-02-26",16.484,16.909,16.4791,16.8552,4691200.0],["2008-02-27",16.8259,17.0164,16.7844,16.8674,2269800.0],["2008-02-28",16.8674,16.9554,16.677,16.7698,3641600.0],["2008-02-29",16.5939,16.7234,16.2545,16.3693,3107800.0],["2008-03-03",16.3375,16.4083,15.6342,15.8344,3558400.0],["2008-03-04",15.7661,15.7685,15.4242,15.7343,4233000.0],["2008-03-05",15.9346,16.1006,15.7343,15.9614,3259800.0],["2008-03-06",15.8173,15.8735,15.3216,15.3436,3744400.0],["2008-03-07",15.3485,15.7392,15.2068,15.4974,4906800.0],["2008-03-10",15.5829,15.5853,15.0798,15.1091,3718200.0],["2008-03-11",15.2679,15.7197,15.2483,15.6928,4025200.0],["2008-03-12",15.7368,15.9346,15.5731,15.6635,4161400.0],["2008-03-13",15.556,15.8027,15.3778,15.6904,4296400.0],["2008-03-14",15.6391,15.6464,15.1384,15.1848,8250600.0],["2008-03-17",14.6769,14.8649,14.3765,14.7233,9315000.0],["2008-03-18",14.7428,15.5512,14.7306,15.5316,5356600.0],["2008-03-19",15.4437,15.7929,14.9382,14.9406,6803400.0],["2008-03-20",15.053,15.2532,14.5035,15.1214,7116000.0],["2008-03-24",15.2581,15.5609,15.1971,15.3411,4911800.0],["2008-03-25",15.346,15.4901,15.1678,15.4339,4691400.0],["2008-03-26",15.2752,15.3973,14.9626,15.1726,4638800.0],["2008-03-27",15.2361,15.3436,15.1116,15.1848,5941800.0],["2008-03-28",15.2337,15.3167,14.4449,14.4791,15646200.0],["2008-03-31",14.5817,15.0359,14.4937,14.9822,7364800.0],["2008-04-01",15.106,15.5598,15.106,15.5573,8838400.0],["2008-04-02",15.6609,15.8015,15.4093,15.4932,3437600.0],["2008-04-03",15.5055,15.7965,15.4858,15.6806,3510600.0],["2008-04-04",15.6387,15.799,15.4463,15.4463,2100400.0],["2008-04-07",15.4586,15.5795,15.3575,15.4118,2335600.0],["2008-04-08",15.3773,15.4389,15.2219,15.3625,2109600.0],["2008-04-09",15.3255,15.3649,15.0098,15.1208,2359200.0],["2008-04-10",15.1873,15.3255,14.99,15.2589,2395000.0],["2008-04-11",15.1035,15.2687,15.0616,15.1849,1884000.0],["2008-04-14",15.2219,15.2786,15.1134,15.2046,3324200.0],["2008-04-15",15.3205,15.3452,15.1652,15.249,4329200.0],["2008-04-16",15.5376,15.6066,15.429,15.577,2688600.0],["2008-04-17",15.4438,15.6411,15.392,15.5524,1688400.0],["2008-04-18",15.7225,16.0678,15.6338,15.9519,2720800.0],["2008-04-21",15.6313,16.2207,15.6313,15.9766,2825600.0],["2008-04-22",15.7151,15.9815,15.6337,15.7521,1929000.0],["2008-04-23",15.6411,15.6411,15.4512,15.54,2051000.0],["2008-04-24",15.5499,16.1393,15.4463,16.0382,2761800.0],["2008-04-25",16.0777,16.0801,15.8483,16.0062,2973200.0],["2008-04-28",15.9692,16.2774,15.9026,16.1615,2500400.0],["2008-04-29",16.0678,16.2454,16.0111,16.0801,1445400.0],["2008-04-30",16.1985,16.4279,16.1097,16.2109,2576000.0],["2008-05-01",16.0456,16.5241,16.0062,16.4822,1887800.0],["2008-05-02",16.6326,16.7189,16.4402,16.6375,2191200.0],["2008-05-05",16.64,16.64,16.3564,16.3983,2754400.0],["2008-05-06",16.1961,16.6449,16.1961,16.5759,1419200.0],["2008-05-07",16.5413,16.5783,16.3514,16.3539,1418800.0],["2008-05-08",16.275,16.3366,16.1862,16.1961,1188000.0],["2008-05-09",16.1147,16.6277,16.1147,16.4501,1426400.0],["2008-05-12",16.3934,16.5956,16.3416,16.4599,875600.0],["2008-05-13",16.4378,16.5191,16.4131,16.4599,895800.0],["2008-05-14",16.4649,16.7411,16.4649,16.5981,910200.0],["2008-05-15",16.5907,16.9606,16.5907,16.9261,1167400.0],["2008-05-16",17.0691,17.148,16.9088,17.0371,1579600.0],["2008-05-19",17.0593,17.1949,16.9606,17.0272,774000.0],["2008-05-20",16.9409,17.1406,16.9409,17.0001,1527000.0],["2008-05-21",17.0741,17.264,16.7806,16.8348,1844400.0],["2008-05-22",16.8989,17.4662,16.8176,17.1702,2049600.0],["2008-05-23",17.1012,17.2196,16.9507,17.0913,1359400.0],["2008-05-27",17.0272,17.2541,16.9088,16.9902,1371000.0],["2008-05-28",17.1653,17.3601,16.5857,17.0469,4146200.0],["2008-05-29",17.1234,17.4366,17.1234,17.4119,1966400.0],["2008-05-30",17.518,17.8805,17.3749,17.8164,2810400.0],["2008-06-02",17.629,17.6956,17.3675,17.4736,3543200.0],["2008-06-03",17.3996,17.4045,17.0124,17.1184,2205200.0],["2008-06-04",17.0494,17.0494,16.8126,16.8915,1757400.0],["2008-06-05",16.9088,17.1086,16.8718,17.0445,1283000.0],["2008-06-06",16.9409,16.9532,16.6326,16.7016,1937400.0],["2008-06-09",16.6844,16.783,16.5364,16.6079,1817800.0],["2008-06-10",16.566,16.6301,16.3564,16.4599,1946400.0],["2008-06-11",16.4082,16.6153,16.2774,16.2774,1834000.0],["2008-06-12",16.2848,16.4008,16.0949,16.164,1851400.0],["2008-06-13",16.1887,16.3366,16.0875,16.2972,1283600.0],["2008-06-16",16.4328,16.6794,16.3095,16.6252,1680400.0],["2008-06-17",16.8052,16.8496,16.6474,16.6671,1736000.0],["2008-06-18",16.6646,16.6646,16.3021,16.418,1416600.0],["2008-06-19",16.4057,16.4254,16.0579,16.1171,1951000.0],["2008-06-20",15.9642,16.0111,15.7916,15.7916,2219600.0],["2008-06-23",15.7645,15.9322,15.5104,15.5696,1342600.0],["2008-06-24",15.5376,15.7965,15.3551,15.6017,2254800.0],["2008-06-25",15.7768,16.0111,15.7645,15.799,1490800.0],["2008-06-26",15.7817,15.7817,15.3921,15.5228,1561600.0],["2008-06-27",15.5893,15.7028,15.4068,15.6263,2604000.0],["2008-06-30",15.905,15.905,15.2983,15.3575,1909200.0],["2008-07-01",15.18,15.577,15.1701,15.5425,1317200.0],["2008-07-02",15.7842,15.91,15.1824,15.2071,1873200.0],["2008-07-03",15.1775,15.3033,15.0246,15.1454,1442000.0],["2008-07-07",15.198,15.4121,15.0013,15.1531,1936200.0],["2008-07-08",15.0884,15.4743,15.0884,15.3274,2874600.0],["2008-07-09",15.4942,15.5416,15.0635,15.0934,1851800.0],["2008-07-10",15.1332,15.1332,14.7398,14.827,3092200.0],["2008-07-11",14.7,14.7199,14.4585,14.4884,3430400.0],["2008-07-14",14.5357,14.7822,13.7887,13.8161,4047800.0],["2008-07-15",13.6941,13.719,13.1986,13.2559,7556200.0],["2008-07-16",13.2086,14.3415,13.2086,14.3365,3733000.0],["2008-07-17",14.7373,14.8942,14.2518,14.4311,3020600.0],["2008-07-18",14.5033,14.6328,14.456,14.5531,1934600.0],["2008-07-21",14.6651,15.1606,14.5207,14.7423,3109200.0],["2008-07-22",14.5655,15.1905,14.3738,15.1482,2673400.0],["2008-07-23",15.2253,15.6785,15.0187,15.559,2934200.0],["2008-07-24",15.4594,15.6038,14.7423,14.7672,2195600.0],["2008-07-25",14.9191,14.9191,14.568,14.7622,1698600.0],["2008-07-28",14.7846,14.8867,14.441,14.4759,1125800.0],["2008-07-29",14.4386,15.0137,14.4386,14.9938,1369200.0],["2008-07-30",15.0262,15.2054,14.7647,15.0535,1730600.0],["2008-07-31",14.8021,15.3224,14.7299,15.1282,1521400.0],["2008-08-01",15.2527,15.2577,14.8095,14.9838,1413600.0],["2008-08-04",14.7996,15.0311,14.6651,14.7423,770600.0],["2008-08-05",14.7797,15.1706,14.69,15.1407,1297200.0],["2008-08-06",14.9913,15.1282,14.827,15.1233,1006200.0],["2008-08-07",14.8992,15.056,14.6054,14.6303,1187000.0],["2008-08-08",14.441,14.7075,14.324,14.6626,1933000.0],["2008-08-11",14.705,14.8967,14.5307,14.8295,1427200.0],["2008-08-12",14.8469,14.9714,14.6626,14.7672,1637200.0],["2008-08-13",14.5307,14.578,14.217,14.5133,1306400.0],["2008-08-14",14.5083,14.7548,14.3838,14.6975,1253000.0],["2008-08-15",14.7573,14.8295,14.5307,14.6925,899200.0],["2008-08-18",14.6826,14.8046,14.4062,14.4784,782800.0],["2008-08-19",14.3589,14.3589,13.831,13.8634,1708800.0],["2008-08-20",13.9356,14.0526,13.6094,14.0103,1563600.0],["2008-08-21",13.9057,14.3265,13.8858,14.1323,1338600.0],["2008-08-22",14.1821,14.2942,14.0028,14.1273,1043400.0],["2008-08-25",13.8858,14.0526,13.7738,13.7787,1050800.0],["2008-08-26",13.6543,13.8858,13.6194,13.841,1082000.0],["2008-08-27",13.8933,14.2468,13.8908,14.1348,1105600.0],["2008-08-28",14.217,14.8444,14.217,14.7797,1776400.0],["2008-08-29",14.6502,14.7249,14.4411,14.5033,1243200.0],["2008-09-02",14.6452,14.817,14.3539,14.3912,1641600.0],["2008-09-03",14.4286,14.6104,14.2195,14.5506,2433200.0],["2008-09-04",14.4908,14.6776,14.1921,14.2319,2247400.0],["2008-09-05",14.1846,14.3315,14.0476,14.2966,1911000.0],["2008-09-08",14.8319,15.1033,14.5257,14.6377,2742600.0],["2008-09-09",14.6054,14.944,14.2867,14.3813,3737400.0],["2008-09-10",14.5805,14.8618,14.446,14.6577,2533400.0],["2008-09-11",14.3763,14.573,14.2842,14.573,3035600.0],["2008-09-12",14.4884,14.6477,14.3738,14.578,3888400.0],["2008-09-15",13.8211,14.4435,13.8211,14.2792,3100600.0],["2008-09-16",13.6792,14.0999,13.6792,14.0875,3600000.0],["2008-09-17",14.0028,14.0028,13.0741,13.3032,4372800.0],["2008-09-18",13.5821,14.3664,13.5273,14.2543,5230000.0],["2008-09-19",15.066,15.6611,14.3265,15.3125,4549800.0],["2008-09-22",15.3125,15.6486,15.0859,15.1457,1385400.0],["2008-09-23",15.0859,15.4195,14.9216,15.2876,1390200.0],["2008-09-24",15.1656,15.437,14.9888,15.437,666000.0],["2008-09-25",15.5839,15.5839,14.9689,15.437,1927200.0],["2008-09-26",14.9564,15.3971,14.9564,15.2901,1370600.0],["2008-09-29",15.3025,15.3025,14.08,14.3788,1220000.0],["2008-09-30",14.6079,15.3125,14.2493,15.1855,798400.0],["2008-10-01",15.1083,15.1083,14.7614,14.7991,871000.0],["2008-10-02",14.681,14.681,14.0852,14.1078,1317200.0],["2008-10-03",14.2788,14.588,13.7333,13.864,1185600.0],["2008-10-06",13.7232,13.9645,12.5266,13.6,1613400.0],["2008-10-07",13.3235,13.4718,12.5065,12.5065,1054000.0],["2008-10-08",11.9409,13.1525,11.5085,12.5693,2067600.0],["2008-10-09",12.8283,12.9942,11.4004,11.5135,4110400.0],["2008-10-10",10.5532,11.5336,10.5406,11.1741,5405600.0],["2008-10-13",11.8152,12.6246,11.5839,12.6246,448200.0],["2008-10-14",12.8785,13.9293,12.1696,12.7202,5315400.0],["2008-10-15",12.2928,12.7277,11.8252,11.8378,3157800.0],["2008-10-16",12.5442,12.5442,11.4934,12.0213,3750600.0],["2008-10-17",11.8403,12.5844,11.6643,12.0816,3955000.0],["2008-10-20",12.3758,12.4436,12.1369,12.3179,5061800.0],["2008-10-21",12.1168,12.4612,11.7775,11.7951,2745600.0],["2008-10-22",11.5663,11.6191,11.0861,11.1641,2970800.0],["2008-10-23",11.1842,11.3576,10.7769,11.3225,4042800.0],["2008-10-24",10.5431,11.2898,10.5431,10.9479,3889600.0],["2008-10-27",10.787,11.33,10.249,10.337,2941000.0],["2008-10-28",10.6412,10.7568,10.1334,10.7568,4003200.0],["2008-10-29",10.7971,11.3979,10.7015,11.0283,3510400.0],["2008-10-30",11.4607,11.6317,11.2018,11.6291,2673000.0],["2008-10-31",11.4657,11.9459,11.3828,11.8252,3958400.0],["2008-11-03",11.9735,12.1897,11.7925,12.1168,2492400.0],["2008-11-04",12.4688,12.7403,12.2978,12.7378,2298800.0],["2008-11-05",12.685,12.7855,12.2727,12.2903,2143000.0],["2008-11-06",12.0716,12.4436,11.7649,11.9484,3165200.0],["2008-11-07",12.0867,12.3179,12.0012,12.1344,1730600.0],["2008-11-10",12.2903,12.328,11.873,11.9409,1720000.0],["2008-11-11",11.8428,11.8554,11.4859,11.5965,2186200.0],["2008-11-12",11.3375,11.4129,10.6789,10.7619,2301600.0],["2008-11-13",10.9177,11.3677,10.3546,11.3602,4481600.0],["2008-11-14",11.1213,11.3199,10.9353,10.9605,2661000.0],["2008-11-17",10.8574,10.9102,10.5758,10.6261,2916400.0],["2008-11-18",10.6337,10.8926,10.3345,10.6311,3909400.0],["2008-11-19",10.5406,10.5783,9.965,9.965,4657800.0],["2008-11-20",9.6708,9.6708,8.1399,8.4466,8637400.0],["2008-11-21",8.61,8.7005,7.6497,8.1851,9829000.0],["2008-11-24",8.2405,8.977,7.6673,8.7658,5449400.0],["2008-11-25",8.2807,8.4214,8.0092,8.3913,6006800.0],["2008-11-26",8.5094,8.6703,8.2053,8.5647,3348400.0],["2008-11-28",8.4893,8.9016,8.4893,8.8664,1383800.0],["2008-12-01",8.9267,8.9267,8.4742,8.4969,4025200.0],["2008-12-02",8.6955,8.6955,8.1349,8.3008,4562200.0],["2008-12-03",8.0469,8.5522,7.9891,8.5195,3679000.0],["2008-12-04",8.3737,8.698,8.1047,8.1726,4299800.0],["2008-12-05",7.974,8.5497,7.9187,8.5446,4331400.0],["2008-12-08",8.8765,9.2359,8.8312,9.0901,4470800.0],["2008-12-09",8.8639,8.8639,8.3712,8.3963,4279000.0],["2008-12-10",8.6351,8.6351,8.2153,8.4516,2894400.0],["2008-12-11",8.4315,8.7131,8.1399,8.2254,2908200.0],["2008-12-12",8.0469,8.4717,7.9765,8.4416,3088800.0],["2008-12-15",8.4843,8.4868,8.1324,8.2329,2210200.0],["2008-12-16",8.3611,8.7307,8.0092,8.6929,4084600.0],["2008-12-17",8.4215,8.5597,8.2631,8.4139,2875200.0],["2008-12-18",8.4994,8.6351,8.3083,8.522,3705000.0],["2008-12-19",8.5823,8.6477,8.2983,8.5698,3237000.0],["2008-12-22",8.6753,8.7181,8.3234,8.4541,2326600.0],["2008-12-23",8.4768,8.6024,8.253,8.3033,2578200.0],["2008-12-24",8.2128,8.3712,8.2002,8.3435,721600.0],["2008-12-26",8.2857,8.3159,8.1474,8.2329,754400.0],["2008-12-29",8.3134,8.4667,8.2053,8.4265,2420000.0],["2008-12-30",8.434,8.7784,8.3133,8.7684,2640600.0],["2008-12-31",8.8463,9.0323,8.7357,9.0172,2745400.0],["2009-01-02",9.0448,9.2487,8.8128,9.2181,1697800.0],["2009-01-05",9.2385,9.7254,9.1952,9.6948,3446000.0],["2009-01-06",9.728,10.0543,9.728,9.9625,2908800.0],["2009-01-07",10.0211,10.0211,9.6897,9.6999,1855600.0],["2009-01-08",9.654,10.0951,9.5852,10.0568,3044200.0],["2009-01-09",9.988,10.0976,9.8197,9.8503,2739600.0],["2009-01-12",9.8146,9.8427,9.3558,9.4374,2578600.0],["2009-01-13",9.2946,9.5062,9.2079,9.4654,4135600.0],["2009-01-14",9.4093,9.4093,8.8714,8.9377,3806400.0],["2009-01-15",8.9657,9.0881,8.6037,8.9632,3966000.0],["2009-01-16",9.1875,9.2666,8.5145,8.9453,5451400.0],["2009-01-20",8.6573,8.6573,7.9205,7.9511,5034600.0],["2009-01-21",8.1066,8.3973,7.7905,8.3896,4591200.0],["2009-01-22",8.1576,8.3284,7.946,8.0531,5086000.0],["2009-01-23",7.9027,8.178,7.8033,8.0302,6006600.0],["2009-01-26",8.2086,8.3743,8.0557,8.1882,4160200.0],["2009-01-27",8.2316,8.2927,8.099,8.2851,3276200.0],["2009-01-28",8.6777,9.0014,8.6777,8.8714,5582200.0],["2009-01-29",8.7516,8.7949,8.3182,8.3616,3163400.0],["2009-01-30",8.2902,8.3233,8.099,8.2265,5189200.0],["2009-02-02",8.1551,8.1551,7.918,8.0404,3348000.0],["2009-02-03",8.1398,8.201,7.9511,8.1653,2768200.0],["2009-02-04",8.1321,8.3029,7.9409,7.9996,3735600.0],["2009-02-05",8.0072,8.1474,7.8237,8.1015,3694600.0],["2009-02-06",7.8033,8.4329,7.8033,8.3055,4143200.0],["2009-02-09",8.3667,8.6267,8.2316,8.5273,3464200.0],["2009-02-10",8.5247,8.5247,7.9409,8.0072,5352400.0],["2009-02-11",8.0557,8.1627,7.9562,8.0531,5523000.0],["2009-02-12",7.9613,7.9639,7.5407,7.8135,6466800.0],["2009-02-13",7.7982,7.8619,7.6478,7.6758,3236000.0],["2009-02-17",7.5789,7.5789,7.0997,7.1022,4190600.0],["2009-02-18",7.2272,7.2322,6.8422,7.0232,4227600.0],["2009-02-19",7.1711,7.2348,6.9238,7.0028,3970600.0],["2009-02-20",6.9442,6.9442,6.5924,6.7887,6737800.0],["2009-02-23",6.9085,7.036,6.6638,6.6791,6188600.0],["2009-02-24",6.7326,7.2093,6.6587,7.194,5065800.0],["2009-02-25",7.217,7.6172,6.7912,7.3087,10410600.0],["2009-02-26",7.607,7.9002,7.5127,7.6962,6592000.0],["2009-02-27",7.5203,7.6478,7.2654,7.4795,7085000.0],["2009-03-02",7.2017,7.2552,6.9085,7.0946,6387200.0],["2009-03-03",7.2654,7.3444,6.911,7.0003,6027200.0],["2009-03-04",7.2093,7.273,6.8601,7.2118,5283800.0],["2009-03-05",7.0079,7.1583,6.9008,6.9518,5659400.0],["2009-03-06",7.0818,7.1915,6.8728,7.036,6073000.0],["2009-03-09",6.9034,7.0028,6.7275,6.7912,8284600.0],["2009-03-10",6.855,7.6478,6.855,7.6452,7881800.0],["2009-03-11",7.7192,8.0557,7.6478,7.8568,8858000.0],["2009-03-12",7.8186,8.2316,7.765,8.229,7280200.0],["2009-03-13",8.2851,8.4177,8.0378,8.2596,6769800.0],["2009-03-16",8.4508,8.925,8.4126,8.4508,7831400.0],["2009-03-17",8.5426,8.7261,8.3769,8.7261,6910600.0],["2009-03-18",8.6649,8.953,8.41,8.8026,8708600.0],["2009-03-19",9.0193,9.1467,8.5834,8.5961,5800600.0],["2009-03-20",8.6573,8.6853,8.3947,8.4916,4606800.0],["2009-03-23",8.8612,9.4042,8.8051,9.3838,6051400.0],["2009-03-24",9.3201,9.3226,8.9734,9.0091,5578400.0],["2009-03-25",9.2054,9.445,8.8434,9.1544,6545400.0],["2009-03-26",9.2869,9.2869,8.9989,9.162,5648600.0],["2009-03-27",9.0524,9.1416,8.8893,8.9861,3867600.0],["2009-03-30",8.7924,8.7924,8.3514,8.3922,4460600.0],["2009-03-31",8.6241,8.925,8.5935,8.8153,4818000.0],["2009-04-01",8.7393,9.1634,8.5997,9.1168,4188600.0],["2009-04-02",9.4012,9.5512,9.3211,9.3495,4002400.0],["2009-04-03",9.3237,9.7063,9.3237,9.7037,4195600.0],["2009-04-06",9.5538,9.6313,9.303,9.5409,3213400.0],["2009-04-07",9.3392,9.4142,9.153,9.3004,2871600.0],["2009-04-08",9.2901,9.3935,9.1659,9.2771,2635400.0],["2009-04-09",9.6339,9.8666,9.5977,9.8175,3862200.0],["2009-04-13",9.7063,10.1795,9.7063,10.0838,3515000.0],["2009-04-14",10.1924,10.4458,10.0942,10.1097,5335200.0],["2009-04-15",10.0916,10.3217,9.9856,10.2984,3446000.0],["2009-04-16",10.4975,10.5596,10.1821,10.4846,3919200.0],["2009-04-17",10.3941,10.6552,10.3579,10.5286,2919600.0],["2009-04-20",10.2312,10.2312,9.8072,9.833,3096600.0],["2009-04-21",9.7813,10.1174,9.4891,10.0864,4439200.0],["2009-04-22",9.9261,10.1717,9.8796,9.8796,3628600.0],["2009-04-23",10.0063,10.2571,9.9339,10.2571,3540400.0],["2009-04-24",10.3682,10.4794,10.239,10.3682,3954800.0],["2009-04-27",10.1898,10.4019,10.0735,10.0942,2768000.0],["2009-04-28",9.9106,10.1433,9.8563,9.9907,2953600.0],["2009-04-29",10.2596,10.3372,10.1485,10.27,2607800.0],["2009-04-30",10.4639,10.5699,10.1873,10.1924,3546200.0],["2009-05-01",10.2622,10.3915,10.151,10.3398,2850600.0],["2009-05-04",10.5829,10.8285,10.4639,10.8285,3600400.0],["2009-05-05",10.8362,11.1672,10.7587,11.0767,3320000.0],["2009-05-06",11.2163,11.4826,11.1362,11.4387,3291600.0],["2009-05-07",11.5705,11.7593,10.8905,10.9836,4131200.0],["2009-05-08",11.2473,11.3999,10.8724,11.3766,3711600.0],["2009-05-11",11.2241,11.2965,10.9707,11.1646,2351400.0],["2009-05-12",11.3585,11.3585,10.7354,10.9655,2859800.0],["2009-05-13",10.7276,10.8026,10.3579,10.3812,4448000.0],["2009-05-14",10.4458,10.7613,10.4277,10.6139,3852000.0],["2009-05-15",10.5932,10.7121,10.4329,10.4924,2598400.0],["2009-05-18",10.6656,10.9241,10.5492,10.9112,1959200.0],["2009-05-19",11.0043,11.2525,10.8311,11.1206,4093400.0],["2009-05-20",11.3353,11.493,11.2603,11.3146,4039000.0],["2009-05-21",11.0948,11.1724,10.9681,11.0431,2828400.0],["2009-05-22",11.1724,11.3482,11.0146,11.0845,2297400.0],["2009-05-26",11.1181,12.0075,11.1181,12.0075,5573400.0],["2009-05-27",12.0023,12.0721,11.6067,11.6378,4989200.0],["2009-05-28",12.1109,12.5479,11.8627,12.4884,4826400.0],["2009-05-29",12.6694,13.184,12.5298,13.1633,5773000.0],["2009-06-01",13.2796,13.6261,13.2331,13.4167,5770800.0],["2009-06-02",13.4606,13.8976,13.396,13.8071,4410600.0],["2009-06-03",13.5459,13.5666,13.1116,13.1995,4464800.0],["2009-06-04",13.2719,13.5718,13.246,13.5459,3766000.0],["2009-06-05",13.6907,13.6907,13.246,13.4141,3986800.0],["2009-06-08",13.3029,13.6623,13.2667,13.6132,2809600.0],["2009-06-09",13.8562,13.9002,13.4942,13.5201,4262400.0],["2009-06-10",13.6106,13.6545,13.1633,13.3598,4208600.0],["2009-06-11",13.4192,13.5925,13.4115,13.4529,3376400.0],["2009-06-12",13.3158,13.3443,13.1865,13.3106,2015000.0],["2009-06-15",13.0573,13.1659,12.7444,12.9849,3283000.0],["2009-06-16",13.1064,13.1633,12.809,12.8866,2059400.0],["2009-06-17",12.8427,13.0262,12.6539,12.9073,2868400.0],["2009-06-18",12.9047,13.109,12.8039,13.0262,1875200.0],["2009-06-19",13.1943,13.2693,13.1116,13.246,2185400.0],["2009-06-22",12.9487,12.9564,12.6824,12.7806,2829800.0],["2009-06-23",12.8194,12.9202,12.3592,12.5686,3294000.0],["2009-06-24",12.7367,12.8608,12.6151,12.7651,2422200.0],["2009-06-25",12.6281,13.1012,12.5815,13.0986,2543200.0],["2009-06-26",13.1348,13.6235,13.0521,13.5537,3523600.0],["2009-06-29",13.5537,13.8123,13.5227,13.7011,2552800.0],["2009-06-30",13.6726,13.7605,13.321,13.3701,3145800.0],["2009-07-01",13.762,13.9415,13.659,13.6827,1097000.0],["2009-07-02",13.5613,13.6405,13.0702,13.0702,1730400.0],["2009-07-06",13.1388,13.49,13.1388,13.3184,2416600.0],["2009-07-07",13.3633,13.4451,12.991,12.9962,2750600.0],["2009-07-08",13.0068,13.1731,12.5421,12.7533,4443400.0],["2009-07-09",12.9144,12.9276,12.6477,12.8114,2681800.0],["2009-07-10",12.653,12.8853,12.6239,12.8325,1774600.0],["2009-07-13",12.9381,13.3316,12.748,13.3289,2067400.0],["2009-07-14",13.461,13.7382,13.4425,13.6986,3023400.0],["2009-07-15",13.9679,14.2874,13.9679,14.2188,2595800.0],["2009-07-16",14.0313,14.2689,14.0313,14.1554,1927800.0],["2009-07-17",14.1369,14.232,14.0419,14.166,1710600.0],["2009-07-20",14.2689,14.4696,14.2372,14.4168,2021000.0],["2009-07-21",14.525,14.5699,14.1923,14.29,2862200.0],["2009-07-22",14.1791,14.6835,14.1791,14.3957,3407000.0],["2009-07-23",14.3693,14.9475,14.3693,14.9264,2458000.0],["2009-07-24",14.9528,15.1746,14.7785,15.1588,2457600.0],["2009-07-27",15.172,15.4967,15.0901,15.3858,2287000.0],["2009-07-28",15.1904,15.3911,15.0927,15.2063,2643000.0],["2009-07-29",15.0083,15.0452,14.7706,14.9819,2309800.0],["2009-07-30",15.1482,15.2406,14.9977,15.0822,1670400.0],["2009-07-31",15.0822,15.6156,15.0822,15.4835,2034800.0],["2009-08-03",15.6182,15.9588,15.6182,15.9245,1564000.0],["2009-08-04",15.9192,16.009,15.6182,15.9086,1820600.0],["2009-08-05",15.8611,16.1832,15.8611,16.0063,2255800.0],["2009-08-06",16.1621,16.1859,15.4492,15.5152,3890600.0],["2009-08-07",15.6895,15.7264,15.4466,15.5443,2711000.0],["2009-08-10",15.4492,15.5179,15.2327,15.3409,1517800.0],["2009-08-11",15.0795,15.1456,14.7548,14.8445,2201000.0],["2009-08-12",14.9,15.2829,14.7944,15.1297,1925400.0],["2009-08-13",15.2644,15.465,15.0716,15.3753,1692600.0],["2009-08-14",15.4096,15.4835,14.9713,15.2116,1858400.0],["2009-08-17",14.7917,14.9053,14.5752,14.834,1637400.0],["2009-08-18",14.7917,15.069,14.7917,15.0003,1961400.0],["2009-08-19",14.7099,15.3568,14.6597,15.3013,2183600.0],["2009-08-20",15.267,15.399,15.2406,15.3674,1511200.0],["2009-08-21",15.4703,15.6367,15.407,15.5812,2050600.0],["2009-08-24",15.6868,15.8532,15.4043,15.5205,2230200.0],["2009-08-25",15.5548,16.0855,15.5548,15.9694,1854200.0],["2009-08-26",15.8453,16.0908,15.5654,15.9879,2624600.0],["2009-08-27",16.4737,16.9543,16.1832,16.5661,4071000.0],["2009-08-28",16.6084,16.6717,16.2096,16.2651,2304000.0],["2009-08-31",15.8954,16.3153,15.8426,16.2862,3242800.0],["2009-09-01",16.2836,16.4737,15.7793,15.7925,4463400.0],["2009-09-02",15.5839,15.6736,15.4017,15.407,3145000.0],["2009-09-03",15.5495,15.7819,15.4571,15.7713,2537800.0],["2009-09-04",15.935,16.3311,15.935,16.3311,2804800.0],["2009-09-08",16.7193,16.7985,16.3047,16.4631,3130000.0],["2009-09-09",16.4948,16.5555,16.1648,16.2493,3311000.0],["2009-09-10",16.2677,16.347,16.1252,16.2994,2088600.0],["2009-09-11",16.3021,16.4077,16.2123,16.3285,2294400.0],["2009-09-14",16.0433,16.3839,16.0433,16.3602,1958200.0],["2009-09-15",16.471,16.7694,16.3522,16.7298,2551400.0],["2009-09-16",16.8011,17.0044,16.7351,16.9859,2413800.0],["2009-09-17",16.8856,17.0599,16.8275,16.912,4051600.0],["2009-09-18",16.9701,16.978,16.8434,16.9543,2181000.0],["2009-09-21",16.8328,16.8328,16.5608,16.6532,2009200.0],["2009-09-22",16.8618,17.0308,16.7641,17.0018,2408200.0],["2009-09-23",17.0414,17.2394,16.8249,16.8856,4029200.0],["2009-09-24",16.9595,16.9939,16.3681,16.4579,2279600.0],["2009-09-25",16.3945,16.5952,16.2044,16.3073,1657200.0],["2009-09-28",16.339,16.7668,16.2941,16.7245,1069200.0],["2009-09-29",16.8037,16.9173,16.6532,16.8909,1726600.0],["2009-09-30",17.0308,17.1285,16.7747,17.0176,2212600.0],["2009-10-01",17.1426,17.1532,16.3807,16.4126,2612400.0],["2009-10-02",16.0743,16.3247,15.9651,16.0104,2662600.0],["2009-10-05",16.3993,16.4526,16.0823,16.3407,1949400.0],["2009-10-06",16.5139,16.8149,16.1622,16.3087,2233600.0],["2009-10-07",16.346,16.5565,16.2155,16.4952,1520400.0],["2009-10-08",16.6524,16.7083,16.5032,16.5991,1401400.0],["2009-10-09",16.735,16.8788,16.663,16.8335,1148600.0],["2009-10-12",16.9268,16.9881,16.8122,16.8815,465000.0],["2009-10-13",16.8069,16.9694,16.6204,16.6444,1800400.0],["2009-10-14",16.8415,17.0786,16.8042,17.0653,1714200.0],["2009-10-15",16.9534,17.0999,16.8602,16.9667,1308600.0],["2009-10-16",16.7829,16.8735,16.6764,16.7483,1444600.0],["2009-10-19",16.7669,17.004,16.7163,16.9587,1251200.0],["2009-10-20",16.8868,16.8868,16.4846,16.5618,1716200.0],["2009-10-21",16.5032,16.7616,16.2821,16.3673,3086600.0],["2009-10-22",16.2581,16.711,16.1969,16.671,2083000.0],["2009-10-23",16.687,16.7003,16.2768,16.426,1491600.0],["2009-10-26",16.4419,16.5378,16.0184,16.1329,2089200.0],["2009-10-27",16.1223,16.1223,15.5362,15.5628,2869400.0],["2009-10-28",15.427,15.5948,15.1393,15.427,2643400.0],["2009-10-29",15.5682,15.8346,15.3977,15.7946,1998200.0],["2009-10-30",15.6934,15.6934,15.078,15.2485,3500800.0],["2009-11-02",15.3044,15.5042,15.1952,15.4483,2993800.0],["2009-11-03",15.2565,15.8132,15.2565,15.768,2301000.0],["2009-11-04",15.9571,16.101,15.7573,15.768,2151800.0],["2009-11-05",15.7733,16.1702,15.7546,16.1542,1466600.0],["2009-11-06",15.9464,16.2182,15.8159,15.9811,1160800.0],["2009-11-09",16.3967,16.7643,16.3967,16.7643,1411200.0],["2009-11-10",16.6364,16.8922,16.6364,16.7829,1466800.0],["2009-11-11",16.9721,17.0999,16.7296,16.7749,1657400.0],["2009-11-12",16.7536,16.9161,16.7057,16.7776,2468400.0],["2009-11-13",16.8708,16.9801,16.7296,16.9055,1630400.0],["2009-11-16",17.0547,17.2252,16.9321,17.0387,1495000.0],["2009-11-17",16.9268,17.1346,16.8575,17.1213,1270600.0],["2009-11-18",17.1612,17.2758,17.0839,17.2465,1217400.0],["2009-11-19",17.1186,17.1639,16.7963,16.9907,1385200.0],["2009-11-20",16.8495,16.8682,16.679,16.751,1101800.0],["2009-11-23",17.0973,17.1159,16.8629,16.9481,1481400.0],["2009-11-24",17.0014,17.0253,16.727,16.9081,2001000.0],["2009-11-25",17.06,17.2198,17.0573,17.0946,1484400.0],["2009-11-27",16.2421,16.7083,16.1835,16.5938,891200.0],["2009-11-30",16.6444,16.8469,16.6444,16.7936,1806000.0],["2009-12-01",17.012,17.2065,16.9401,17.1665,1645600.0],["2009-12-02",17.2198,17.2944,17.0973,17.1719,1558200.0],["2009-12-03",17.1133,17.2891,16.671,16.671,1952600.0],["2009-12-04",16.9801,17.0546,16.3167,16.4712,2394000.0],["2009-12-07",16.5032,16.9055,16.4712,16.7323,1548600.0],["2009-12-08",16.5485,16.5831,16.2528,16.4553,1501200.0],["2009-12-09",16.5219,16.6258,16.1223,16.5938,2303600.0],["2009-12-10",16.6684,16.7083,16.3887,16.5192,1105400.0],["2009-12-11",16.5006,16.5938,16.4446,16.5858,979800.0],["2009-12-14",16.5671,16.8069,16.5219,16.7137,1009000.0],["2009-12-15",16.6364,16.6364,16.3327,16.362,1132800.0],["2009-12-16",16.426,16.4819,16.1489,16.2821,1765000.0],["2009-12-17",16.0796,16.2182,15.9491,15.9997,1363800.0],["2009-12-18",16.0317,16.109,15.8133,15.9917,1294200.0],["2009-12-21",16.1782,16.3301,16.1676,16.2555,816000.0],["2009-12-22",16.3567,16.5299,16.2235,16.4872,1324200.0],["2009-12-23",16.6098,16.6844,16.418,16.4446,916000.0],["2009-12-24",16.4579,16.5565,16.426,16.5432,427400.0],["2009-12-28",16.5458,16.6258,16.354,16.4393,674400.0],["2009-12-29",16.5165,16.7749,16.5165,16.6391,961000.0],["2009-12-30",16.5219,16.5911,16.4553,16.5139,609400.0],["2009-12-31",16.6044,16.7909,16.6044,16.7083,1077400.0],["2010-01-04",17.0122,17.0202,16.7782,16.9154,1412800.0],["2010-01-05",17.0095,17.0471,16.8078,16.8428,1144800.0],["2010-01-06",16.8374,16.9127,16.746,16.7836,824400.0],["2010-01-07",16.789,16.789,16.5443,16.5631,1829800.0],["2010-01-08",16.5766,16.6599,16.504,16.6142,1285800.0],["2010-01-11",16.6949,16.746,16.582,16.6814,1089800.0],["2010-01-12",16.5712,16.6088,16.4556,16.6008,1113000.0],["2010-01-13",16.6115,16.8508,16.5174,16.7756,1136800.0],["2010-01-14",16.8159,16.9342,16.6868,16.8966,716800.0],["2010-01-15",16.8455,16.9154,16.5094,16.5739,1348400.0],["2010-01-19",16.6142,16.8186,16.5873,16.7245,1478000.0],["2010-01-20",16.4233,16.469,16.2539,16.4314,1163800.0],["2010-01-21",16.3561,16.3911,15.8909,15.9071,2192600.0],["2010-01-22",15.8103,15.8479,15.5414,15.6973,2602200.0],["2010-01-25",15.778,15.9608,15.571,15.8452,1904800.0],["2010-01-26",15.7027,15.9931,15.5548,15.8049,1648000.0],["2010-01-27",15.8264,15.9366,15.7296,15.8963,1798800.0],["2010-01-28",15.9985,16.1007,15.7699,15.9124,2245000.0],["2010-01-29",15.9232,16.0576,15.7968,15.8533,1999200.0],["2010-02-01",15.9689,16.1087,15.8721,16.0926,1808800.0],["2010-02-02",16.1007,16.227,16.0361,16.2002,2110000.0],["2010-02-03",16.0926,16.1759,15.9286,16.063,1716800.0],["2010-02-04",15.9716,15.9716,15.6947,15.7162,2611800.0],["2010-02-05",15.6866,15.8372,15.5414,15.8372,2875000.0],["2010-02-08",15.8103,15.9689,15.6758,15.7323,1730400.0],["2010-02-09",15.9635,16.1625,15.8587,16.0146,2582000.0],["2010-02-10",16.0039,16.3319,16.0039,16.2781,1955600.0],["2010-02-11",16.3292,16.7433,16.2378,16.6761,2499200.0],["2010-02-12",16.5712,16.7083,16.4932,16.6976,1731000.0],["2010-02-16",16.8024,16.9826,16.7863,16.9288,1438000.0],["2010-02-17",16.9342,17.1117,16.9019,16.9987,1183200.0],["2010-02-18",17.0229,17.1197,16.9826,17.0713,1359400.0],["2010-02-19",16.9638,17.2192,16.9288,17.1735,1983200.0],["2010-02-22",17.1843,17.2515,17.0337,17.1036,1168000.0],["2010-02-23",17.0337,17.1009,16.6976,16.7836,2019400.0],["2010-02-24",16.8024,16.988,16.7433,16.8939,1506400.0],["2010-02-25",16.5927,17.0444,16.5255,16.9934,1794000.0],["2010-02-26",17.0417,17.238,16.9342,17.1789,1629000.0],["2010-03-01",17.2569,17.4343,17.2569,17.4128,1472800.0],["2010-03-02",17.6064,17.7946,17.5499,17.7032,1954600.0],["2010-03-03",17.7973,17.9156,17.6978,17.8,1667600.0],["2010-03-04",18.1415,18.2517,18.0474,18.1979,2183800.0],["2010-03-05",18.37,18.5663,18.3055,18.5233,2464800.0],["2010-03-08",18.6228,18.6981,18.5098,18.5502,1707400.0],["2010-03-09",18.5152,18.6362,18.362,18.4292,1704400.0],["2010-03-10",18.3862,18.6766,18.3862,18.6093,1413800.0],["2010-03-11",18.5233,18.7626,18.3969,18.7626,1572200.0],["2010-03-12",18.8513,19.1175,18.8513,19.0342,1795400.0],["2010-03-15",19.0449,19.3407,19.0046,19.3138,1735800.0],["2010-03-16",19.4698,19.8946,19.4079,19.8865,3914000.0],["2010-03-17",19.9161,19.9726,19.7413,19.822,2268400.0],["2010-03-18",19.7655,19.822,19.5612,19.6768,1884400.0],["2010-03-19",19.7655,19.8274,19.5881,19.7655,2076000.0],["2010-03-22",19.5343,19.9833,19.5208,19.9403,1980800.0],["2010-03-23",20.0021,20.1823,20.0021,20.1447,2578400.0],["2010-03-24",19.9833,20.0048,19.8489,19.9242,1677600.0],["2010-03-25",20.0774,20.2898,20.0102,20.064,2696400.0],["2010-03-26",20.0559,20.0909,19.6607,19.9107,3040000.0],["2010-03-29",20.0237,20.0425,19.7333,19.9134,3487800.0],["2010-03-30",19.9268,20.0694,19.9268,20.0317,2049800.0],["2010-03-31",20.0909,20.1124,19.8973,20.0532,2197800.0],["2010-04-01",20.1755,20.246,19.9884,20.1972,2047600.0],["2010-04-05",20.2812,20.2812,19.918,19.9695,1679600.0],["2010-04-06",19.9369,20.1945,19.9071,20.0915,1779000.0],["2010-04-07",19.9885,20.1023,19.7147,19.7906,1605000.0],["2010-04-08",19.6306,20.0833,19.4897,20.0101,1333800.0],["2010-04-09",19.964,20.1348,19.9098,20.0264,1152000.0],["2010-04-12",19.9586,20.2026,19.9397,20.1077,778200.0],["2010-04-13",20.0372,20.2107,19.9613,20.1673,1299200.0],["2010-04-14",20.2487,20.8504,20.2487,20.7745,2362400.0],["2010-04-15",20.7339,21.0266,20.6038,20.7772,1925000.0],["2010-04-16",20.7501,20.8992,20.3191,20.3652,2627000.0],["2010-04-19",20.2568,20.5387,20.0887,20.517,1866000.0],["2010-04-20",20.7637,20.9426,20.677,20.7122,2155800.0],["2010-04-21",20.7637,20.8667,20.5604,20.7772,1782800.0],["2010-04-22",20.6119,20.8477,20.4899,20.8288,1735600.0],["2010-04-23",20.7583,20.8884,20.6282,20.8179,1399800.0],["2010-04-26",20.8179,20.9155,20.7068,20.742,1382000.0],["2010-04-27",20.6038,20.7447,20.0806,20.105,2287800.0],["2010-04-28",20.246,20.2622,19.9234,20.086,2264800.0],["2010-04-29",20.2216,20.6336,20.2053,20.4628,1815000.0],["2010-04-30",20.5387,20.5496,20.1484,20.1836,1654600.0],["2010-05-03",20.395,20.4194,20.2297,20.3056,1125200.0],["2010-05-04",20.124,20.124,19.6252,19.7716,1921400.0],["2010-05-05",19.4626,19.5846,19.1508,19.3704,2031000.0],["2010-05-06",19.1807,19.2349,17.5028,18.5843,4845800.0],["2010-05-07",18.7849,18.8744,18.1777,18.644,5620800.0],["2010-05-10",19.6035,19.8529,19.3054,19.5276,2628000.0],["2010-05-11",19.4436,19.8583,19.4002,19.5574,2569800.0],["2010-05-12",19.7499,19.9369,19.5927,19.9207,2107000.0],["2010-05-13",19.9153,20.0887,19.6984,19.7391,2163000.0],["2010-05-14",19.5195,19.5195,18.9638,19.2159,2003000.0],["2010-05-17",19.2484,19.2511,18.5924,18.9394,2476800.0],["2010-05-18",19.2349,19.3108,18.709,18.8418,2284600.0],["2010-05-19",18.6467,19.0424,18.4,18.8635,3264000.0],["2010-05-20",18.2997,18.3485,17.8009,17.8389,5758400.0],["2010-05-21",17.7386,18.2861,17.4702,18.2861,4888600.0],["2010-05-24",18.3377,18.4,18.0341,18.0476,1718400.0],["2010-05-25",17.6491,18.2509,17.4567,18.2482,3972600.0],["2010-05-26",18.5816,18.7605,18.4027,18.5274,3745800.0],["2010-05-27",18.7063,19.0126,18.6331,18.9204,2743600.0],["2010-05-28",18.9936,19.1075,18.4867,18.5599,2569600.0],["2010-06-01",18.297,18.7497,18.1859,18.1994,2818000.0],["2010-06-02",18.5084,18.6575,18.3295,18.6223,2422000.0],["2010-06-03",18.5735,18.7388,18.3783,18.5681,2519800.0],["2010-06-04",18.2021,18.4407,17.8579,17.9229,2596200.0],["2010-06-07",18.0097,18.1208,17.7711,17.7765,2853000.0],["2010-06-08",17.9148,18.0341,17.4567,18.0259,3082800.0],["2010-06-09",18.2265,18.3295,17.847,17.9148,2147800.0],["2010-06-10",18.3051,18.4434,18.1886,18.4379,1786200.0],["2010-06-11",18.2834,18.5084,18.2346,18.4867,1852800.0],["2010-06-14",18.6738,19.0343,18.6358,18.7117,2324200.0],["2010-06-15",18.8256,19.3975,18.8147,19.3704,2587000.0],["2010-06-16",19.1996,19.4463,19.1698,19.3487,2024200.0],["2010-06-17",19.4544,19.4544,19.1102,19.281,1521000.0],["2010-06-18",19.262,19.5087,19.262,19.487,1312600.0],["2010-06-21",19.7418,19.8421,19.4084,19.5114,1502200.0],["2010-06-22",19.6008,19.674,19.2132,19.2539,1813200.0],["2010-06-23",18.9503,19.0722,18.606,18.9313,2873800.0],["2010-06-24",18.8147,18.8229,18.5301,18.6141,2122000.0],["2010-06-25",18.7361,18.7686,18.4949,18.6792,1967200.0],["2010-06-28",18.7524,18.7524,18.4867,18.5464,1658600.0],["2010-06-29",18.1452,18.1777,17.5814,17.6871,3993400.0],["2010-06-30",17.6627,17.9365,17.5353,17.5949,3198200.0],["2010-07-01",17.6283,17.8717,17.2098,17.5326,1557800.0],["2010-07-02",17.724,17.8471,17.4615,17.5791,2407200.0],["2010-07-06",17.8799,18.1753,17.8416,18.1288,3032600.0],["2010-07-07",18.1726,18.5473,18.1452,18.5118,2645800.0],["2010-07-08",18.8181,18.8646,18.2902,18.5637,2423600.0],["2010-07-09",18.7169,18.9822,18.6786,18.9138,1835600.0],["2010-07-12",18.9056,19.0287,18.7634,18.9084,1726400.0],["2010-07-13",19.1709,19.3186,19.0889,19.1928,1906800.0],["2010-07-14",19.1545,19.3268,19.0123,19.1463,1867200.0],["2010-07-15",19.1573,19.1573,18.736,19.1463,1802400.0],["2010-07-16",19.0287,19.0287,18.5993,18.6266,2385800.0],["2010-07-19",18.654,18.7825,18.3695,18.5118,1851600.0],["2010-07-20",18.2082,18.7661,18.1835,18.7634,1632400.0],["2010-07-21",18.9002,18.9494,18.3777,18.4106,1865000.0],["2010-07-22",18.6321,18.8482,18.6184,18.7196,1273200.0],["2010-07-23",18.7497,18.9849,18.6485,18.9549,1454000.0],["2010-07-26",18.9932,19.3515,18.9549,19.3433,1319600.0],["2010-07-27",19.5566,19.718,19.4144,19.4746,1685200.0],["2010-07-28",19.4417,19.6934,19.4417,19.5894,1681800.0],["2010-07-29",19.7754,19.8602,19.4007,19.532,1600000.0],["2010-07-30",19.4198,19.6387,19.16,19.4718,1411000.0],["2010-08-02",19.759,19.8739,19.6934,19.7918,987400.0],["2010-08-03",19.7754,19.904,19.6113,19.677,1652800.0],["2010-08-04",19.707,19.9669,19.625,19.9259,1439400.0],["2010-08-05",19.9395,19.9477,19.6633,19.707,1240800.0],["2010-08-06",19.521,19.5621,19.16,19.4527,1597000.0],["2010-08-09",19.5183,19.6687,19.3952,19.6113,831000.0],["2010-08-10",19.3296,19.5894,19.2284,19.4718,1235800.0],["2010-08-11",19.1245,19.1245,18.7142,18.7689,1455400.0],["2010-08-12",18.6896,18.6896,18.4078,18.5719,1394200.0],["2010-08-13",18.5692,18.7388,18.5172,18.6431,1604000.0],["2010-08-16",18.52,18.6321,18.4707,18.5692,1000000.0],["2010-08-17",18.8619,18.9002,18.5282,18.7689,1073600.0],["2010-08-18",18.8646,19.0315,18.5829,18.9385,1376000.0],["2010-08-19",18.8646,18.881,18.4188,18.5036,1601000.0],["2010-08-20",18.3641,18.4297,18.1206,18.3887,1319400.0],["2010-08-23",18.5036,18.5364,18.2793,18.3394,1218800.0],["2010-08-24",18.1042,18.1042,17.8526,17.91,2416400.0],["2010-08-25",17.7787,17.9921,17.5271,17.9155,2711600.0],["2010-08-26",17.9975,18.1644,17.7924,17.8307,2007800.0],["2010-08-27",17.8827,18.6595,17.735,18.6075,2340200.0],["2010-08-30",18.5911,18.829,18.4735,18.4953,1871400.0],["2010-08-31",18.4324,18.7278,18.3094,18.4653,1720800.0],["2010-09-01",18.8372,18.9193,18.7005,18.7497,2107200.0],["2010-09-02",18.8072,18.9822,18.706,18.9713,1446400.0],["2010-09-03",19.2667,19.6277,19.2667,19.5457,1760600.0],["2010-09-07",19.3952,19.4773,19.1545,19.2174,2348200.0],["2010-09-08",19.3405,19.6797,19.3405,19.4992,1866400.0],["2010-09-09",19.7289,19.852,19.614,19.7645,1756400.0],["2010-09-10",19.7645,19.8137,19.5566,19.811,1429200.0],["2010-09-13",20.0407,20.2486,20.0407,20.2349,1638200.0],["2010-09-14",20.2404,20.4756,20.1775,20.2595,1601200.0],["2010-09-15",20.1337,20.3115,19.9286,20.2705,1280800.0],["2010-09-16",20.1775,20.1884,19.9833,20.1474,1399400.0],["2010-09-17",20.2842,20.317,19.8739,20.079,2740000.0],["2010-09-20",20.0845,20.3033,19.9669,20.2404,1339000.0],["2010-09-21",20.2267,20.3115,19.997,20.0872,1705200.0],["2010-09-22",20.0435,20.1419,19.5676,19.7207,1780000.0],["2010-09-23",19.491,19.7371,19.4198,19.5156,1768400.0],["2010-09-24",19.8247,19.945,19.7617,19.8575,1190200.0],["2010-09-27",19.9696,19.9724,19.6414,19.6523,1194200.0],["2010-09-28",19.6332,19.7043,19.3624,19.6223,1980800.0],["2010-09-29",19.6852,19.759,19.5621,19.5867,1641400.0],["2010-09-30",19.8247,19.945,19.5758,19.7645,2486600.0],["2010-10-01",19.9247,19.9688,19.7041,19.944,2042600.0],["2010-10-04",19.8971,19.9357,19.6903,19.8806,1575200.0],["2010-10-05",20.0405,20.4542,19.9247,20.377,2746200.0],["2010-10-06",20.399,20.5617,20.3135,20.5011,1967000.0],["2010-10-07",20.548,20.548,20.1343,20.2088,1948200.0],["2010-10-08",20.2391,20.4183,20.1646,20.3797,2263200.0],["2010-10-11",20.3908,20.4487,20.2915,20.3494,461400.0],["2010-10-12",20.4128,20.5259,20.3191,20.479,1492800.0],["2010-10-13",20.6721,20.8127,20.548,20.57,1578000.0],["2010-10-14",20.5259,20.6941,20.3852,20.5287,2141800.0],["2010-10-15",20.65,20.6803,20.195,20.2529,2631600.0],["2010-10-18",20.1426,20.3439,20.0902,20.3136,1347000.0],["2010-10-19",19.853,20.1729,19.7896,20.0902,2539600.0],["2010-10-20",20.0984,20.5038,20.0543,20.4845,1832400.0],["2010-10-21",20.5259,20.6141,20.1343,20.2529,2310400.0],["2010-10-22",20.3163,20.3328,20.0681,20.1205,1742400.0],["2010-10-25",20.3301,20.399,20.0929,20.1894,1297600.0],["2010-10-26",20.0516,20.0874,19.922,19.9743,1635000.0],["2010-10-27",19.8337,19.8337,19.5386,19.7537,1918200.0],["2010-10-28",19.7951,19.8309,19.591,19.6407,1719200.0],["2010-10-29",19.671,19.944,19.6076,19.9109,1590400.0],["2010-11-01",20.0433,20.1922,19.8089,19.9523,1396200.0],["2010-11-02",20.1701,20.2281,20.0709,20.1205,853600.0],["2010-11-03",20.1288,20.2308,19.8944,20.2143,1514200.0],["2010-11-04",20.4459,20.5369,20.3494,20.4928,1630000.0],["2010-11-05",20.5176,20.7493,20.5176,20.6555,2135400.0],["2010-11-08",20.6307,20.6472,20.4128,20.468,955000.0],["2010-11-09",20.6004,20.6004,20.0543,20.1619,1706000.0],["2010-11-10",20.2915,20.2998,19.9247,20.2253,1606800.0],["2010-11-11",20.1371,20.1839,19.9771,20.1674,1642200.0],["2010-11-12",20.024,20.0626,19.6434,19.8475,1618200.0],["2010-11-15",19.9743,20.1977,19.8558,20.0157,1437000.0],["2010-11-16",19.7896,19.8723,19.4421,19.5965,2071600.0],["2010-11-17",19.5386,19.7317,19.4421,19.6544,1475400.0],["2010-11-18",19.8971,20.1757,19.8585,20.013,1322200.0],["2010-11-19",20.0019,20.297,19.9992,20.2363,1188200.0],["2010-11-22",20.2032,20.3522,19.9964,20.1922,1266400.0],["2010-11-23",19.9936,20.0791,19.7978,19.8447,1271600.0],["2010-11-24",20.1453,20.4183,20.1122,20.4073,1229600.0],["2010-11-26",20.2391,20.3687,20.1315,20.2281,674800.0],["2010-11-29",20.195,20.3494,19.9799,20.308,1091600.0],["2010-11-30",20.0764,20.2749,20.0295,20.0736,1450600.0],["2010-12-01",20.4266,20.6169,20.4128,20.4266,1702600.0],["2010-12-02",20.2667,20.2832,19.9164,20.115,2598400.0],["2010-12-03",20.0598,20.1122,19.7261,19.8723,2653800.0],["2010-12-06",19.8254,19.8365,19.3869,19.4476,3391800.0],["2010-12-07",19.5883,19.6793,19.3952,19.6765,2664800.0],["2010-12-08",19.7565,19.9909,19.7317,19.9826,1512800.0],["2010-12-09",20.035,20.0791,19.8392,20.024,1373600.0],["2010-12-10",20.0405,20.1426,19.9633,20.0102,1271600.0],["2010-12-13",20.1536,20.3301,20.1343,20.1839,1085600.0],["2010-12-14",20.206,20.2198,20.0267,20.0929,843800.0],["2010-12-15",20.0902,20.1646,19.8613,19.9302,1248600.0],["2010-12-16",19.9826,20.013,19.6682,19.8365,1330600.0],["2010-12-17",19.6931,19.7372,19.4586,19.6407,1384600.0],["2010-12-20",19.6076,19.6131,19.1194,19.1691,1926200.0],["2010-12-21",19.3456,19.8502,19.318,19.842,2391400.0],["2010-12-22",19.8558,20.0571,19.7923,20.0212,862400.0],["2010-12-23",19.9964,20.2281,19.9937,20.1812,973600.0],["2010-12-27",20.0736,20.2584,20.0736,20.2446,365200.0],["2010-12-28",20.3218,20.3218,20.1922,20.2611,582200.0],["2010-12-29",20.3522,20.4073,20.3466,20.3825,597000.0],["2010-12-30",20.388,20.4625,20.3384,20.4514,609000.0],["2010-12-31",20.4349,20.5838,20.4101,20.4928,1017000.0],["2011-01-03",20.6472,20.7851,20.639,20.7134,869600.0],["2011-01-04",20.8174,20.8285,20.4448,20.6005,1556200.0],["2011-01-05",20.6089,20.7312,20.5755,20.6534,718200.0],["2011-01-06",20.6923,20.7701,20.5032,20.5811,738400.0],["2011-01-07",20.6951,20.8257,20.6645,20.7868,1196000.0],["2011-01-10",20.7257,20.7368,20.57,20.6311,905800.0],["2011-01-11",20.7396,20.9481,20.6895,20.7618,1221000.0],["2011-01-12",20.9175,21.0287,20.8702,20.9175,880400.0],["2011-01-13",20.9481,20.9509,20.7757,20.8313,568000.0],["2011-01-14",20.8146,21.3707,20.7896,21.3568,1620000.0],["2011-01-18",21.418,21.5876,21.3735,21.418,1854200.0],["2011-01-19",21.4347,21.4514,21.0982,21.2317,1018000.0],["2011-01-20",21.0816,21.2039,20.9314,21.1539,1003600.0],["2011-01-21",21.304,21.3401,20.9842,21.1149,1214200.0],["2011-01-24",20.9815,21.2595,20.9314,21.2456,707600.0],["2011-01-25",21.1344,21.2734,20.9731,21.0732,1102400.0],["2011-01-26",21.0788,21.0955,20.9147,20.9592,1212400.0],["2011-01-27",20.9842,21.2206,20.9703,21.1344,1554600.0],["2011-01-28",21.0649,21.0927,20.6812,20.6923,1479800.0],["2011-01-31",20.8035,21.0009,20.7701,20.823,1340800.0],["2011-02-01",20.9926,21.3596,20.9592,21.3346,1083000.0],["2011-02-02",21.3262,21.5292,21.304,21.4347,926400.0],["2011-02-03",21.4291,21.8184,21.4263,21.7572,1165200.0],["2011-02-04",21.8573,22.1743,21.8573,22.0519,1613000.0],["2011-02-07",22.0269,22.1381,21.9129,21.9435,903400.0],["2011-02-08",21.899,21.9935,21.8073,21.8434,928800.0],["2011-02-09",21.9602,22.0297,21.7183,21.785,855400.0],["2011-02-10",21.7072,21.9491,21.5403,21.8907,780400.0],["2011-02-11",21.9352,22.2938,21.8573,22.1465,961600.0],["2011-02-14",22.0936,22.4273,22.0881,22.2966,719600.0],["2011-02-15",22.3745,22.5052,22.2299,22.2827,743800.0],["2011-02-16",22.4384,22.8944,22.4384,22.7165,1758000.0],["2011-02-17",22.7415,22.95,22.6692,22.7776,1144400.0],["2011-02-18",22.8638,22.8944,22.558,22.6192,935600.0],["2011-02-22",22.469,22.6358,22.1604,22.2938,1788800.0],["2011-02-23",22.1687,22.4134,22.0214,22.0909,1667600.0],["2011-02-24",22.3022,22.7443,22.3022,22.3884,1946800.0],["2011-02-25",22.5663,23.1169,22.558,22.9806,1440800.0],["2011-02-28",23.217,23.3226,23.0835,23.2754,3912200.0],["2011-03-01",23.2086,23.3031,22.6748,22.7999,4015200.0],["2011-03-02",22.8138,23.0946,22.7693,22.9862,1775400.0],["2011-03-03",23.559,24.154,23.4922,23.9454,3038600.0],["2011-03-04",24.0706,24.1484,23.9121,23.9649,2136000.0],["2011-03-07",24.129,24.1512,23.5895,23.7035,1716000.0],["2011-03-08",23.8175,24.0344,23.7286,23.9315,1690400.0],["2011-03-09",24.0344,24.1067,23.8009,23.9315,1386600.0],["2011-03-10",23.698,23.8036,23.5089,23.6896,1817200.0],["2011-03-11",23.5339,23.9288,23.495,23.8898,1209200.0],["2011-03-14",23.698,23.8982,23.6618,23.8954,1213800.0],["2011-03-15",23.1641,23.6173,22.9695,23.5506,1864800.0],["2011-03-16",23.3504,23.3504,22.7999,23.1335,2557600.0],["2011-03-17",23.4561,23.4895,23.0529,23.331,1245000.0],["2011-03-18",23.5673,23.5673,23.2253,23.3921,1296800.0],["2011-03-21",23.7592,23.9149,23.6674,23.837,1233600.0],["2011-03-22",23.8898,24.1095,23.8481,24.0038,1678000.0],["2011-03-23",23.9899,24.2541,23.9593,24.1651,1296000.0],["2011-03-24",24.2791,24.5182,24.1123,24.3014,1338000.0],["2011-03-25",24.3264,24.4014,23.9232,23.9371,1384800.0],["2011-03-28",23.9816,24.2068,23.9176,23.9343,990400.0],["2011-03-29",23.9621,24.2207,23.9232,24.204,907000.0],["2011-03-30",24.3959,24.8185,24.3764,24.7295,1456200.0],["2011-03-31",24.7657,24.8686,24.6128,24.6322,1306000.0],["2011-04-01",24.8511,25.0416,24.781,25.0052,1227600.0],["2011-04-04",24.9856,25.1593,24.8034,24.9267,952400.0],["2011-04-05",24.9631,25.0052,24.739,24.7698,1433000.0],["2011-04-06",24.9659,24.9912,24.6745,24.9267,1332600.0],["2011-04-07",24.9155,25.064,24.6633,24.7053,1047800.0],["2011-04-08",24.9127,25.0192,24.6913,24.8427,996000.0],["2011-04-11",24.8819,24.9715,24.5737,24.7334,731800.0],["2011-04-12",24.54,24.6213,23.9796,24.0413,4271400.0],["2011-04-13",24.2822,24.4083,24.0273,24.257,1374600.0],["2011-04-14",24.1562,24.2374,23.9684,24.1702,866400.0],["2011-04-15",24.0469,24.2514,23.8788,23.9572,1076600.0],["2011-04-18",23.6658,23.7106,23.1895,23.635,1509200.0],["2011-04-19",23.7527,23.8619,23.6994,23.7807,795800.0],["2011-04-20",24.0245,24.2738,23.9768,24.2038,1503800.0],["2011-04-21",24.3719,24.4532,24.2318,24.4083,730800.0],["2011-04-25",24.4476,24.4868,24.1702,24.2402,549800.0],["2011-04-26",24.3159,24.3999,24.2374,24.3775,644800.0],["2011-04-27",24.4364,24.4392,23.904,24.201,1041400.0],["2011-04-28",24.0441,24.1954,23.9264,24.0525,1072000.0],["2011-04-29",23.974,24.2795,23.8423,24.2738,1180000.0],["2011-05-02",24.2851,24.6101,24.2094,24.3327,1208400.0],["2011-05-03",24.3747,24.4364,23.8395,24.1337,1561000.0],["2011-05-04",24.0441,24.1141,23.6378,23.7863,1283400.0],["2011-05-05",23.4949,23.7302,23.3716,23.6098,1601800.0],["2011-05-06",23.932,24.0581,23.4837,23.7302,1281800.0],["2011-05-09",23.8031,23.9684,23.5453,23.904,775200.0],["2011-05-10",24.0189,24.2598,23.8591,24.1646,854800.0],["2011-05-11",24.1618,24.2262,23.8479,23.974,1057200.0],["2011-05-12",23.8031,23.8732,23.4304,23.7835,1608000.0],["2011-05-13",23.7134,23.7891,23.3688,23.6154,1189600.0],["2011-05-16",23.4753,23.7891,23.4388,23.6406,1024000.0],["2011-05-17",23.5957,24.1169,23.5341,24.0132,1407400.0],["2011-05-18",24.0357,24.1421,23.8703,24.1113,985800.0],["2011-05-19",24.201,24.3131,23.9936,24.285,1108600.0],["2011-05-20",24.1562,24.3187,23.9628,24.243,1872600.0],["2011-05-23",24.0048,24.2542,24.0048,24.1674,1487000.0],["2011-05-24",24.215,24.215,23.9712,24.0469,1763800.0],["2011-05-25",23.9572,24.4616,23.9096,24.3159,1471400.0],["2011-05-26",23.7415,24.1506,23.7415,24.0357,1890800.0],["2011-05-27",24.0833,24.1309,23.9404,23.9628,1213200.0],["2011-05-31",24.2598,24.3411,23.9712,24.1365,1066200.0],["2011-06-01",24.1085,24.131,23.1867,23.2343,1784600.0],["2011-06-02",23.2343,23.394,22.9597,23.2035,2081200.0],["2011-06-03",22.8504,23.4052,22.6963,23.3884,1539600.0],["2011-06-06",23.3464,23.436,22.8812,22.9261,1865200.0],["2011-06-07",23.0998,23.2147,22.786,22.8448,2216200.0],["2011-06-08",22.7439,22.9541,22.6851,22.7523,1311800.0],["2011-06-09",22.8196,23.0017,22.6094,22.9289,1490200.0],["2011-06-10",22.842,22.8504,22.3012,22.6599,2540200.0],["2011-06-13",22.6935,22.856,22.4918,22.7804,1824400.0],["2011-06-14",23.0073,23.1839,22.9597,22.9625,1017000.0],["2011-06-15",22.7888,22.8224,22.2536,22.4778,1788400.0],["2011-06-16",22.2256,22.5786,22.1695,22.5002,1634800.0],["2011-06-17",22.6515,22.7664,22.3993,22.4273,1191000.0],["2011-06-20",22.4721,22.6151,22.304,22.5786,1075200.0],["2011-06-21",22.7523,23.1867,22.7187,23.1054,1197600.0],["2011-06-22",22.9457,23.2175,22.9205,22.9261,880200.0],["2011-06-23",22.6543,22.6627,22.248,22.517,1611600.0],["2011-06-24",22.559,22.5674,22.2928,22.3348,967000.0],["2011-06-27",22.2536,22.6263,22.1919,22.5842,1484400.0],["2011-06-28",22.6907,22.9737,22.6347,22.8896,1089800.0],["2011-06-29",23.1895,23.4136,23.0382,23.352,1397000.0],["2011-06-30",23.5958,23.8563,23.4529,23.7891,1560000.0],["2011-07-01",23.8408,24.2391,23.8408,24.1346,1055600.0],["2011-07-05",24.0724,24.1826,23.7645,23.7956,1269200.0],["2011-07-06",23.7165,23.725,23.5075,23.6459,905800.0],["2011-07-07",23.9142,24.0103,23.7589,23.7758,995000.0],["2011-07-08",23.5979,23.7843,23.4933,23.6713,814200.0],["2011-07-11",23.3521,23.4962,23.129,23.2617,1168200.0],["2011-07-12",23.129,23.5301,23.0979,23.2589,1166400.0],["2011-07-13",23.4001,23.821,23.3041,23.5131,1085200.0],["2011-07-14",23.6741,23.6741,23.2024,23.3239,1182200.0],["2011-07-15",23.4707,23.5442,23.2617,23.4764,912200.0],["2011-07-18",23.2532,23.3832,22.7617,23.0414,1414200.0],["2011-07-19",23.3126,23.5753,23.2702,23.564,956200.0],["2011-07-20",23.7702,23.9453,23.612,23.6431,1398600.0],["2011-07-21",23.8182,24.1798,23.773,23.9905,1103200.0],["2011-07-22",24.0244,24.1035,23.7137,24.0244,860400.0],["2011-07-25",23.917,24.0724,23.725,23.9707,730800.0],["2011-07-26",23.9284,23.9481,23.5159,23.5922,1370400.0],["2011-07-27",23.4933,23.5075,22.9171,22.9369,2282000.0],["2011-07-28",22.8973,23.1261,22.7589,22.838,1557800.0],["2011-07-29",22.6233,22.7278,22.4058,22.5612,1682800.0],["2011-08-01",22.9538,22.999,22.4341,22.6629,876400.0],["2011-08-02",22.5979,22.6685,22.1742,22.1968,2800400.0],["2011-08-03",22.1685,22.5273,21.485,22.5047,3098000.0],["2011-08-04",22.2618,22.2759,21.5443,21.7053,2652600.0],["2011-08-05",21.855,21.8917,20.9737,21.3014,4326000.0],["2011-08-08",20.3099,20.8833,20.115,20.2675,5063200.0],["2011-08-09",20.646,21.5358,20.3014,21.5188,4668400.0],["2011-08-10",21.3296,21.3465,20.4963,20.7929,3792800.0],["2011-08-11",20.9624,21.8098,20.7675,21.6657,2704000.0],["2011-08-12",21.9567,22.0075,21.4821,21.6205,1734200.0],["2011-08-15",21.8493,22.1685,21.838,22.1685,1554000.0],["2011-08-16",21.9284,22.1092,21.6883,21.8917,1929200.0],["2011-08-17",22.0499,22.3578,21.9539,22.0612,1309400.0],["2011-08-18",21.4793,21.5528,20.968,21.098,2570000.0],["2011-08-19",20.855,21.0161,20.2251,20.3042,2944600.0],["2011-08-22",20.8692,20.872,20.098,20.1828,2288000.0],["2011-08-23",20.3748,20.9991,20.1319,20.9906,2612200.0],["2011-08-24",21.0048,21.5302,20.8805,21.4595,2242800.0],["2011-08-25",21.7872,22.033,21.1799,21.355,2224800.0],["2011-08-26",21.1573,21.4002,20.7731,21.1997,1964600.0],["2011-08-29",21.5273,21.7025,21.42,21.6431,1390800.0],["2011-08-30",21.6092,21.8522,21.29,21.7787,1607000.0],["2011-08-31",21.9934,22.3691,21.9539,22.2731,1938800.0],["2011-09-01",22.6262,23.1487,22.5442,22.773,4099800.0],["2011-09-02",22.1346,22.6374,21.9849,22.1346,2928200.0],["2011-09-06",21.4991,21.8352,21.29,21.8183,1903400.0],["2011-09-07",22.1375,22.3296,21.9369,22.2844,1619200.0],["2011-09-08",21.8578,21.9595,21.7674,21.8183,2330800.0],["2011-09-09",21.6573,21.6573,21.0273,21.0443,2528600.0],["2011-09-12",20.7647,20.8098,20.4116,20.711,2736400.0],["2011-09-13",20.8098,21.2505,20.6714,21.1488,2162000.0],["2011-09-14",21.194,21.2138,20.7816,20.9483,1907200.0],["2011-09-15",21.3183,21.5895,21.2081,21.5556,1516400.0],["2011-09-16",21.6742,21.855,21.2646,21.3268,1629200.0],["2011-09-19",21.0245,21.1262,20.6291,21.0076,1476000.0],["2011-09-20",21.0415,21.2448,20.855,20.8889,1234200.0],["2011-09-21",20.7364,20.9115,20.2816,20.2957,2043200.0],["2011-09-22",19.6404,19.6404,18.9653,19.3071,3675600.0],["2011-09-23",19.2167,19.5924,19.1348,19.5076,1569200.0],["2011-09-26",19.7082,20.2364,19.0896,20.1573,1839000.0],["2011-09-27",20.6347,20.8324,20.3155,20.3918,1726400.0],["2011-09-28",20.4341,20.5726,20.0556,20.0754,1814600.0],["2011-09-29",20.3296,20.5358,20.0839,20.4341,1637000.0],["2011-09-30",20.0556,20.372,20.0217,20.0415,1615400.0],["2011-10-03",19.8365,19.9876,19.2378,19.3348,1848000.0],["2011-10-04",19.0725,19.1951,18.4054,19.1609,3800000.0],["2011-10-05",19.3091,19.9848,18.9955,19.8764,2284400.0],["2011-10-06",19.7909,20.2756,19.4659,20.2328,1881800.0],["2011-10-07",20.3982,20.478,20.0532,20.076,1599400.0],["2011-10-10",20.4381,20.7574,20.4096,20.7403,572200.0],["2011-10-11",20.6633,20.6633,20.3183,20.5464,1476000.0],["2011-10-12",20.8999,21.2762,20.8315,21.0596,1399800.0],["2011-10-13",20.8942,20.9199,20.5863,20.8115,1290400.0],["2011-10-14",21.108,21.1422,20.8885,21.1394,1075000.0],["2011-10-17",21.0681,21.1593,20.6405,20.669,1013600.0],["2011-10-18",20.6747,21.0026,20.535,20.8344,1405600.0],["2011-10-19",20.8686,21.0225,20.4267,20.5407,1567600.0],["2011-10-20",20.5977,20.8201,20.3212,20.7403,1122000.0],["2011-10-21",21.0282,21.1536,20.9056,21.108,758800.0],["2011-10-24",21.1166,21.3646,21.1166,21.2506,987000.0],["2011-10-25",21.1308,21.1308,20.669,20.7089,1072800.0],["2011-10-26",20.9341,21.0596,20.5664,20.9655,1248200.0],["2011-10-27",21.664,22.1116,21.4102,21.932,1756600.0],["2011-10-28",21.8379,21.8721,21.6269,21.8037,948600.0],["2011-10-31",21.4815,21.7723,21.3247,21.4615,1368600.0],["2011-11-01",20.7659,20.7659,20.3297,20.3782,3375600.0],["2011-11-02",20.6661,20.8686,20.4922,20.6747,1781600.0],["2011-11-03",20.8458,20.994,20.4951,20.9113,1180000.0],["2011-11-04",20.6291,20.7089,20.3212,20.458,1284600.0],["2011-11-07",20.4153,20.669,20.4039,20.6519,1072000.0],["2011-11-08",20.6861,20.917,20.6205,20.9056,889000.0],["2011-11-09",20.4039,20.4837,20.1473,20.1729,1527600.0],["2011-11-10",20.3896,20.3896,19.8679,20.1387,1206000.0],["2011-11-11",20.3269,20.5464,20.2841,20.4096,775800.0],["2011-11-14",20.2699,20.4723,20.0561,20.2585,802000.0],["2011-11-15",20.0817,20.3583,19.9563,20.2043,833400.0],["2011-11-16",20.0846,20.3554,19.9591,19.9933,882400.0],["2011-11-17",19.9563,20.0047,19.4802,19.5914,1850000.0],["2011-11-18",19.7738,19.7795,19.4488,19.6085,848800.0],["2011-11-21",19.3063,19.4431,18.987,19.3576,1387600.0],["2011-11-22",19.3633,19.5286,19.2407,19.4061,959200.0],["2011-11-23",19.215,19.215,18.6876,18.8245,1470600.0],["2011-11-25",18.6905,18.8188,18.5878,18.6135,720600.0],["2011-11-28",19.1723,19.3861,18.8929,19.0126,1567600.0],["2011-11-29",19.0782,19.3775,18.9385,19.2607,1307800.0],["2011-11-30",19.8821,20.5122,19.8565,20.2157,2414600.0],["2011-12-01",20.669,20.6747,20.0276,20.2072,1648400.0],["2011-12-02",20.4039,20.6804,20.2499,20.3725,1694600.0],["2011-12-05",20.6747,20.88,20.4694,20.5977,1655200.0],["2011-12-06",20.5977,20.746,20.4609,20.5721,969200.0],["2011-12-07",20.4951,20.9341,20.3297,20.8144,1660400.0],["2011-12-08",20.746,20.8144,20.21,20.2784,1489000.0],["2011-12-09",20.2927,20.6462,20.2528,20.5493,1434000.0],["2011-12-12",20.287,20.4295,20.1786,20.4181,1405800.0],["2011-12-13",20.4694,20.6262,19.9791,20.1387,1647000.0],["2011-12-14",19.9477,20.0732,19.7767,19.8365,1965800.0],["2011-12-15",20.0789,20.0931,19.7425,19.7966,1387400.0],["2011-12-16",19.8223,20.0161,19.7681,19.9591,1981400.0],["2011-12-19",20.0475,20.153,19.9363,20.1159,1734800.0],["2011-12-20",20.401,20.5835,20.3725,20.4096,1824200.0],["2011-12-21",20.4267,20.5379,20.2613,20.3896,1445800.0],["2011-12-22",20.4637,20.8857,20.4552,20.86,1435400.0],["2011-12-23",20.9085,21.0995,20.8743,20.9826,1089600.0],["2011-12-27",21.0054,21.0083,20.8372,20.84,401200.0],["2011-12-28",21.0225,21.0596,20.7032,20.7859,1098800.0],["2011-12-29",20.8115,21.0197,20.8115,20.9826,754400.0],["2011-12-30",21.0083,21.4188,21.0083,21.3276,1557400.0],["2012-01-03",21.6946,21.9075,21.5824,21.7521,1864800.0],["2012-01-04",21.6601,21.7981,21.5738,21.7406,1019200.0],["2012-01-05",21.6256,21.6917,21.358,21.6256,1079400.0],["2012-01-06",21.5479,21.6054,21.3063,21.4156,1390200.0],["2012-01-09",21.4472,21.5997,21.289,21.5795,891200.0],["2012-01-10",21.7723,21.9477,21.7262,21.7378,1321000.0],["2012-01-11",21.7464,21.778,21.6169,21.7291,843400.0],["2012-01-12",21.801,22.0311,21.6601,21.9736,972400.0],["2012-01-13",21.7895,21.8557,21.6025,21.8528,871600.0],["2012-01-17",22.0916,22.1232,21.8931,21.9909,968000.0],["2012-01-18",21.8816,22.0254,21.8528,21.9794,1278800.0],["2012-01-19",22.1894,22.3821,22.1462,22.2785,994800.0],["2012-01-20",22.1779,22.5087,22.1779,22.477,1002600.0],["2012-01-23",22.6611,23.0063,22.5892,22.8826,1486600.0],["2012-01-24",22.5892,22.7388,22.4367,22.5547,1313600.0],["2012-01-25",22.5374,22.5662,22.221,22.5403,1064200.0],["2012-01-26",22.7675,22.8107,22.2411,22.3648,1218000.0],["2012-01-27",22.2843,22.4569,22.0714,22.2037,1154400.0],["2012-01-30",21.9535,22.29,21.8873,22.2181,1029200.0],["2012-01-31",22.4224,22.5058,22.0398,22.1836,1194600.0],["2012-02-01",22.4741,22.6467,22.408,22.4425,1051200.0],["2012-02-02",22.4137,22.4856,22.2152,22.3763,1233200.0],["2012-02-03",22.5662,22.8481,22.5662,22.8164,1028000.0],["2012-02-06",22.6755,22.9056,22.641,22.8078,833000.0],["2012-02-07",22.8164,22.9257,22.5863,22.7963,711800.0],["2012-02-08",22.8596,22.989,22.6064,22.8423,805600.0],["2012-02-09",22.8452,22.9401,22.7503,22.8078,722600.0],["2012-02-10",22.6122,22.6985,22.4943,22.5863,998000.0],["2012-02-13",22.7819,22.8596,22.5806,22.6323,922600.0],["2012-02-14",22.5633,22.6007,22.362,22.5345,1561600.0],["2012-02-15",22.6755,22.6841,22.3735,22.4511,1083200.0],["2012-02-16",22.4051,22.6007,22.3792,22.5806,940200.0],["2012-02-17",22.6352,22.6956,22.4971,22.687,1236800.0],["2012-02-21",22.8136,23.13,22.7215,22.8452,1359600.0],["2012-02-22",22.7762,22.802,22.6151,22.7647,1015600.0],["2012-02-23",22.7301,22.8682,22.6755,22.7762,781400.0],["2012-02-24",22.8193,22.9631,22.7675,22.7992,848000.0],["2012-02-27",22.7273,23.1213,22.5518,23.035,1220200.0],["2012-02-28",23.1242,23.3198,23.0207,23.245,1292600.0],["2012-02-29",23.4263,23.6506,23.3716,23.4493,2708800.0],["2012-03-01",23.7714,24.0447,23.7542,23.9181,2345200.0],["2012-03-02",23.9095,23.9613,23.7628,23.7829,1088600.0],["2012-03-05",23.6535,23.7427,23.478,23.711,1411800.0],["2012-03-06",23.3802,23.4752,23.0638,23.153,1982000.0],["2012-03-07",23.0609,23.1961,22.8538,23.1098,2318800.0],["2012-03-08",23.3371,23.8088,23.3227,23.711,1799400.0],["2012-03-09",23.8232,23.9584,23.7283,23.8232,1008800.0],["2012-03-12",23.8261,23.9469,23.7053,23.8635,1697600.0],["2012-03-13",23.8894,24.2403,23.8232,24.2115,1940600.0],["2012-03-14",24.2317,24.4359,23.8491,23.9555,1671400.0],["2012-03-15",23.9411,24.3036,23.8261,24.1856,1479600.0],["2012-03-16",24.2432,24.3813,24.1569,24.2461,1395600.0],["2012-03-19",24.2029,24.456,24.1626,24.3352,1353400.0],["2012-03-20",24.1281,24.2029,23.875,24.1511,1365400.0],["2012-03-21",24.1109,24.3151,23.9613,24.2346,1132200.0],["2012-03-22",24.062,24.2921,23.9124,24.1598,1271800.0],["2012-03-23",24.0763,24.4158,24.0102,24.3928,1400600.0],["2012-03-26",24.5884,24.7983,24.551,24.7725,1304600.0],["2012-03-27",24.7811,24.899,24.5366,24.5596,1219000.0],["2012-03-28",24.5279,24.6545,24.3065,24.4992,1377800.0],["2012-03-29",24.3669,24.3928,23.9757,24.3439,2849400.0],["2012-03-30",24.4417,24.5711,24.3669,24.4359,1530400.0],["2012-04-02",24.5009,24.8722,24.2601,24.7475,1870400.0],["2012-04-03",24.6547,24.7098,24.3994,24.5386,1317200.0],["2012-04-04",24.2862,24.4864,24.144,24.3674,1091400.0],["2012-04-05",24.3529,24.3674,24.1063,24.3152,869400.0],["2012-04-09",24.0077,24.3964,23.941,24.2427,1027800.0],["2012-04-10",24.1731,24.2224,23.6885,23.9265,1577800.0],["2012-04-11",24.0251,24.115,23.8771,23.9438,1148400.0],["2012-04-12",24.0802,24.4835,24.0367,24.3529,1396200.0],["2012-04-13",24.3152,24.35,23.7901,23.8133,1595600.0],["2012-04-16",23.9206,24.057,23.8104,23.9758,1325200.0],["2012-04-17",24.3268,24.6053,24.2079,24.4748,1610600.0],["2012-04-18",24.3965,24.7185,24.3849,24.5357,1354400.0],["2012-04-19",24.5154,24.6808,24.3616,24.4574,1088000.0],["2012-04-20",24.6285,24.6866,24.5212,24.5415,882600.0],["2012-04-23",24.2601,24.292,23.9758,24.2369,1409000.0],["2012-04-24",24.2775,24.4139,24.0889,24.2166,1149200.0],["2012-04-25",24.3964,24.4632,24.2485,24.3703,1045400.0],["2012-04-26",24.3268,24.3732,24.0628,24.1934,1254600.0],["2012-04-27",24.2949,24.5821,24.2282,24.5386,1105200.0],["2012-04-30",24.3964,24.527,24.1324,24.5009,1101600.0],["2012-05-01",24.5357,24.6692,24.2369,24.4226,1090800.0],["2012-05-02",24.2369,24.3587,24.0309,24.2891,894200.0],["2012-05-03",24.3297,24.4574,23.8887,23.9874,1435400.0],["2012-05-04",23.8481,23.8713,23.3201,23.6479,1750200.0],["2012-05-07",23.4942,23.8829,23.4942,23.8452,1114200.0],["2012-05-08",23.6856,23.7959,23.1547,23.3578,2178400.0],["2012-05-09",23.0474,23.2476,22.7892,23.0677,1696600.0],["2012-05-10",23.1953,23.4594,23.1779,23.2418,1281000.0],["2012-05-11",23.1692,23.5986,23.1083,23.3114,1332200.0],["2012-05-14",23.03,23.1866,22.9197,23.117,1178200.0],["2012-05-15",23.117,23.117,22.7456,22.7892,1012000.0],["2012-05-16",22.7892,22.9284,22.5135,22.6267,1380400.0],["2012-05-17",22.5368,22.5832,22.0697,22.0813,1753200.0],["2012-05-18",22.2466,22.3105,21.7824,21.8695,1357400.0],["2012-05-21",21.8956,22.2176,21.8173,22.206,621400.0],["2012-05-22",22.2205,22.4497,21.9768,22.1074,1489800.0],["2012-05-23",22.0058,22.3018,21.5765,22.2698,1792000.0],["2012-05-24",22.5019,22.6064,21.9623,22.3018,1791400.0],["2012-05-25",22.2408,22.3366,21.9478,22.0174,1091200.0],["2012-05-29",22.2176,22.4062,22.1335,22.3569,1084000.0],["2012-05-30",22.1248,22.1306,21.9072,21.9739,1047600.0],["2012-05-31",22.0029,22.3192,21.7969,22.1567,1793000.0],["2012-06-01",21.7563,21.9362,21.3618,21.4256,1967800.0],["2012-06-04",21.5097,21.5677,21.0716,21.3356,1369400.0],["2012-06-05",21.324,21.8086,21.3153,21.6983,1223800.0],["2012-06-06",21.8666,22.1393,21.855,22.1364,1175400.0],["2012-06-07",22.4323,22.4584,22.235,22.3047,980000.0],["2012-06-08",22.0668,22.2147,21.8695,22.0436,1272000.0],["2012-06-11",22.2582,22.3163,21.8086,21.8202,1886200.0],["2012-06-12",21.9391,22.1654,21.7679,22.0581,1088600.0],["2012-06-13",21.9768,22.4526,21.9072,22.2524,1305800.0],["2012-06-14",22.354,22.4178,22.1306,22.2931,1206200.0],["2012-06-15",22.3424,22.5368,22.2408,22.4265,1326600.0],["2012-06-18",22.2902,22.5019,22.1567,22.2524,1228800.0],["2012-06-19",22.4439,22.8414,22.4033,22.8211,1167600.0],["2012-06-20",22.911,23.0184,22.6528,22.94,1069800.0],["2012-06-21",22.9139,23.0068,22.0552,22.0697,1608000.0],["2012-06-22",22.2524,22.4091,22.1683,22.3163,1246800.0],["2012-06-25",22.0523,22.1016,21.9043,21.9739,814400.0],["2012-06-26",22.0348,22.2234,21.7882,22.1654,1113000.0],["2012-06-27",22.2031,22.4091,22.1074,22.3714,789200.0],["2012-06-28",22.1683,22.235,21.8376,22.2089,736600.0],["2012-06-29",22.8298,22.8646,22.5745,22.6963,976000.0],["2012-07-02",22.7815,22.9133,22.6996,22.884,434400.0],["2012-07-03",22.8752,23.2675,22.8488,23.1884,899200.0],["2012-07-05",23.1152,23.1826,22.9601,23.0801,739200.0],["2012-07-06",22.9045,22.9864,22.6351,22.8371,757000.0],["2012-07-09",22.7405,22.8986,22.5649,22.8371,684800.0],["2012-07-10",22.8547,23.0918,22.6088,22.761,902400.0],["2012-07-11",22.802,23.0391,22.7464,22.9191,987000.0],["2012-07-12",22.7698,22.8518,22.5737,22.7845,1027800.0],["2012-07-13",22.8196,23.0889,22.8196,23.045,692800.0],["2012-07-16",22.9981,23.083,22.884,23.0245,562000.0],["2012-07-17",23.1123,23.1943,22.9806,23.1123,1132600.0],["2012-07-18",23.1475,23.3495,23.0684,23.2704,800200.0],["2012-07-19",23.3553,23.5485,23.3085,23.3758,740400.0],["2012-07-20",23.206,23.3085,23.0684,23.1387,661400.0],["2012-07-23",22.6937,22.8049,22.5327,22.7698,1169800.0],["2012-07-24",22.764,22.7991,22.3336,22.4771,1319000.0],["2012-07-25",22.6322,22.6322,22.3483,22.5063,984800.0],["2012-07-26",22.7786,22.8811,22.5005,22.6966,1042800.0],["2012-07-27",22.8342,23.3465,22.7932,23.165,1644000.0],["2012-07-30",23.1123,23.1914,22.9806,23.0772,869200.0],["2012-07-31",23.045,23.2177,22.963,23.004,839200.0],["2012-08-01",23.1299,23.1972,22.8898,22.9367,915200.0],["2012-08-02",22.7669,22.9513,22.6117,22.6703,712200.0],["2012-08-03",23.083,23.1914,23.0567,23.0684,741800.0],["2012-08-06",23.1065,23.2587,23.0538,23.0538,290200.0],["2012-08-07",23.3553,23.4197,23.288,23.3524,761600.0],["2012-08-08",23.3875,23.4373,23.1738,23.285,597800.0],["2012-08-09",23.2909,23.3934,23.2265,23.329,376600.0],["2012-08-10",23.2587,23.487,23.1709,23.4402,643200.0],["2012-08-13",23.3875,23.4373,23.2001,23.3436,590200.0],["2012-08-14",23.4285,23.4987,23.3377,23.4109,664800.0],["2012-08-15",23.4519,23.7388,23.3816,23.6158,972200.0],["2012-08-16",23.7007,23.9349,23.61,23.8881,748000.0],["2012-08-17",23.9671,24.1047,23.9115,24.0403,752600.0],["2012-08-20",24.0023,24.1223,23.8852,23.932,781200.0],["2012-08-21",24.0637,24.1574,23.8705,23.932,728400.0],["2012-08-22",23.8442,23.9057,23.7066,23.8705,745600.0],["2012-08-23",23.7974,23.8354,23.5807,23.7066,616800.0],["2012-08-24",23.6803,23.9789,23.651,23.8471,612000.0],["2012-08-27",23.9437,23.9789,23.8764,23.891,322600.0],["2012-08-28",24.0667,24.3155,24.0081,24.0374,887200.0],["2012-08-29",24.1399,24.1955,24.0081,24.1135,755000.0],["2012-08-30",24.1457,24.1457,23.651,23.7973,1728000.0],["2012-08-31",23.9349,24.1955,23.8442,23.9701,1475000.0],["2012-09-04",23.9613,23.9906,23.6861,23.8354,722600.0],["2012-09-05",23.7329,24.0579,23.4373,23.9584,1165000.0],["2012-09-06",24.1838,24.4033,24.1516,24.3301,741600.0],["2012-09-07",24.4707,24.5556,24.3858,24.5029,697800.0],["2012-09-10",24.5321,24.7283,24.5029,24.6258,1223800.0],["2012-09-11",24.7517,24.8015,24.4912,24.5497,798000.0],["2012-09-12",24.5644,24.6756,24.3448,24.3741,728600.0],["2012-09-13",24.4238,24.6844,24.257,24.6229,966200.0],["2012-09-14",24.7254,24.8454,24.5907,24.6639,900800.0],["2012-09-17",24.6346,24.7166,24.456,24.5117,602800.0],["2012-09-18",24.5058,24.5555,24.4092,24.4999,665200.0],["2012-09-19",24.5409,24.6639,24.5263,24.5409,418200.0],["2012-09-20",24.3389,24.5878,24.2892,24.579,579000.0],["2012-09-21",24.6346,24.6785,24.5321,24.579,660400.0],["2012-09-24",24.4238,24.6317,24.3419,24.5556,825400.0],["2012-09-25",24.5995,24.8688,24.4619,24.4882,770600.0],["2012-09-26",24.4326,24.5702,24.257,24.3419,864000.0],["2012-09-27",24.4004,24.6756,24.3536,24.5878,736200.0],["2012-09-28",24.5321,24.5321,24.2482,24.3975,1022400.0],["2012-10-01",24.5432,24.7737,24.5432,24.5934,808400.0],["2012-10-02",24.6939,24.7205,24.4131,24.5018,635600.0],["2012-10-03",24.4693,24.5284,24.3304,24.3865,530800.0],["2012-10-04",24.5166,24.7441,24.5166,24.6762,526600.0],["2012-10-05",24.8919,24.9628,24.7057,24.7826,602000.0],["2012-10-08",24.7116,24.7146,24.5964,24.6762,314000.0],["2012-10-09",24.75,24.8091,24.555,24.6348,550600.0],["2012-10-10",24.6377,24.6673,24.3097,24.4457,720400.0],["2012-10-11",24.555,24.6052,24.3511,24.4604,458000.0],["2012-10-12",24.419,24.4693,24.3333,24.3984,539800.0],["2012-10-15",24.5107,24.6968,24.4043,24.555,668000.0],["2012-10-16",24.5461,24.7087,24.5254,24.6377,603400.0],["2012-10-17",24.7796,24.9451,24.6939,24.9244,690400.0],["2012-10-18",24.8742,25.0012,24.8416,24.9037,541800.0],["2012-10-19",24.7796,24.7914,24.4782,24.6377,763400.0],["2012-10-22",24.5875,24.6968,24.425,24.688,692400.0],["2012-10-23",24.5402,24.5491,24.2742,24.4161,841800.0],["2012-10-24",24.5166,24.5579,24.1531,24.2092,786600.0],["2012-10-25",24.3629,24.4191,24.0851,24.1767,735800.0],["2012-10-26",24.1353,24.2033,23.9846,24.0319,748400.0],["2012-10-31",24.0319,24.1619,23.9373,24.0378,649200.0],["2012-11-01",24.0526,24.3599,24.026,24.2329,632200.0],["2012-11-02",24.3481,24.4663,24.2565,24.4102,648800.0],["2012-11-05",24.3954,24.4752,24.2654,24.3304,485000.0],["2012-11-06",24.3806,24.4782,24.3333,24.3865,1268000.0],["2012-11-07",24.2477,24.2772,23.9935,24.029,1034400.0],["2012-11-08",23.9935,24.0792,23.7127,23.7157,819600.0],["2012-11-09",23.6536,23.7305,23.562,23.627,1066800.0],["2012-11-12",23.76,23.8841,23.7039,23.8546,534800.0],["2012-11-13",23.6655,23.8103,23.6271,23.7128,646800.0],["2012-11-14",23.7541,23.7541,23.2754,23.3167,879800.0],["2012-11-15",23.2872,23.4231,23.0212,23.2606,928400.0],["2012-11-16",23.3286,23.3315,23.039,23.299,840800.0],["2012-11-19",23.5827,23.6241,23.4704,23.5916,676000.0],["2012-11-20",23.5916,23.7778,23.5177,23.7453,734800.0],["2012-11-21",23.7837,23.9758,23.7512,23.9344,655800.0],["2012-11-23",24.0674,24.3068,24.0171,24.289,451600.0],["2012-11-26",24.2329,24.3156,24.1176,24.2979,743800.0],["2012-11-27",24.3659,24.4427,24.1442,24.1945,1064400.0],["2012-11-28",24.0615,24.3245,24.026,24.2772,669800.0],["2012-11-29",24.3481,24.6732,24.3274,24.5816,1055400.0],["2012-11-30",24.5816,24.6821,24.4929,24.552,1698400.0],["2012-12-03",24.685,24.7027,24.555,24.6259,641400.0],["2012-12-04",24.6377,24.7175,24.5077,24.5786,781800.0],["2012-12-05",24.6496,24.7678,24.5639,24.5934,858200.0],["2012-12-06",24.5284,24.5314,24.0496,24.1945,1560600.0],["2012-12-07",24.2447,24.2831,23.8221,23.9669,1284400.0],["2012-12-10",24.1028,24.1147,23.9107,24.026,1150000.0],["2012-12-11",24.091,24.2063,24.0319,24.1324,1275800.0],["2012-12-12",24.1324,24.4634,24.1324,24.3215,1679400.0],["2012-12-13",24.3806,24.3925,24.227,24.3186,670400.0],["2012-12-14",24.3127,24.3659,24.227,24.2565,868800.0],["2012-12-17",24.3008,24.4338,24.2624,24.3836,1430600.0],["2012-12-18",24.422,24.6614,24.3688,24.6377,1863200.0],["2012-12-19",24.6643,24.9185,24.6082,24.8298,1165200.0],["2012-12-20",24.8476,24.9273,24.7146,24.886,1125200.0],["2012-12-21",24.7825,24.9392,24.5845,24.9126,1482000.0],["2012-12-24",24.9392,25.1017,24.8712,24.9746,630000.0],["2012-12-26",24.9924,25.0219,24.7589,24.8357,520000.0],["2012-12-27",24.8446,24.954,24.558,24.753,1069600.0],["2012-12-28",24.6762,24.75,24.6318,24.6762,779400.0],["2012-12-31",24.6466,24.9658,24.6377,24.9214,1404600.0],["2013-01-02",25.4762,25.4971,25.0079,25.172,1499600.0],["2013-01-03",25.1899,25.2018,24.829,24.8916,1423600.0],["2013-01-04",24.9542,25.0735,24.9304,25.0258,957200.0],["2013-01-07",25.0079,25.0169,24.7902,24.9751,1010200.0],["2013-01-08",24.9542,25.0139,24.7306,24.9811,2280000.0],["2013-01-09",24.9393,25.0586,24.7902,24.8648,929400.0],["2013-01-10",24.9811,25.002,24.832,24.8558,933200.0],["2013-01-11",24.9602,24.9632,24.6739,24.7872,747200.0],["2013-01-14",24.7932,24.826,24.6351,24.82,655400.0],["2013-01-15",24.7007,24.8677,24.6709,24.8588,898800.0],["2013-01-16",24.7365,24.8141,24.6829,24.7693,550800.0],["2013-01-17",24.8349,25.1242,24.82,25.0139,743600.0],["2013-01-18",24.9662,25.0139,24.8827,24.9721,687400.0],["2013-01-22",25.0616,25.0855,24.9334,25.0855,565800.0],["2013-01-23",25.0586,25.1183,24.7395,24.832,852200.0],["2013-01-24",24.7902,24.9125,24.7455,24.8797,703200.0],["2013-01-25",24.8409,24.8588,24.6381,24.7663,901400.0],["2013-01-28",24.82,24.9542,24.7157,24.823,898600.0],["2013-01-29",24.835,24.9572,24.7902,24.8767,540600.0],["2013-01-30",24.8499,24.8648,24.7157,24.823,673400.0],["2013-01-31",24.8051,24.999,24.7186,24.9155,888400.0],["2013-02-01",24.9513,24.993,24.8499,24.99,890400.0],["2013-02-04",24.8797,24.9006,24.6799,24.7783,839400.0],["2013-02-05",24.7693,24.8678,24.6918,24.8111,934800.0],["2013-02-06",24.7455,24.9006,24.6858,24.8648,761000.0],["2013-02-07",24.832,24.9095,24.6799,24.7693,557600.0],["2013-02-08",24.7067,24.8767,24.6799,24.8081,623800.0],["2013-02-11",24.7365,24.823,24.6679,24.7156,670200.0],["2013-02-12",24.6977,24.8827,24.6411,24.7514,839600.0],["2013-02-13",24.8081,24.826,24.7127,24.8141,618200.0],["2013-02-14",24.82,24.8469,24.6888,24.7842,630400.0],["2013-02-15",24.653,24.7127,24.48,24.5516,1399400.0],["2013-02-19",24.4502,24.7216,24.4293,24.7216,1044800.0],["2013-02-20",24.65,24.7962,24.5964,24.6679,949800.0],["2013-02-21",24.6053,24.7395,24.4532,24.6172,905600.0],["2013-02-22",24.5337,24.6828,24.4711,24.6471,656800.0],["2013-02-25",24.6411,25.0676,24.3995,24.4144,1443400.0],["2013-02-26",24.4741,24.5576,24.3697,24.4532,1014600.0],["2013-02-27",24.4204,24.5695,24.2921,24.5576,977400.0],["2013-02-28",24.4711,24.6769,24.2921,24.5427,1503800.0],["2013-03-01",24.5635,24.817,24.4353,24.6888,809600.0],["2013-03-04",24.6083,24.8081,24.5844,24.6828,808600.0],["2013-03-05",24.832,24.9006,24.7544,24.7902,1047600.0],["2013-03-06",24.9035,24.9662,24.5993,24.653,1345600.0],["2013-03-07",24.7514,24.8021,24.6918,24.7544,1551400.0],["2013-03-08",24.9513,24.9692,24.5755,24.6978,797600.0],["2013-03-11",24.6441,24.8171,24.6441,24.7932,576200.0],["2013-03-12",24.7842,24.82,24.5904,24.6769,699600.0],["2013-03-13",24.6769,24.7216,24.3697,24.4681,769600.0],["2013-03-14",24.5576,24.7634,24.3637,24.7156,1085600.0],["2013-03-15",24.7455,24.8857,24.6351,24.8767,858800.0],["2013-03-18",24.665,24.8171,24.5844,24.6232,838400.0],["2013-03-19",24.5993,24.7007,24.4472,24.5307,719600.0],["2013-03-20",24.5576,24.6292,24.3816,24.489,677600.0],["2013-03-21",24.5278,24.5337,24.2176,24.3667,970400.0],["2013-03-22",24.3697,24.5934,24.2832,24.483,932200.0],["2013-03-25",24.6918,24.7365,24.477,24.6172,1197400.0],["2013-03-26",24.7544,24.7842,24.5963,24.7723,914600.0],["2013-03-27",24.7276,24.7514,24.5456,24.6321,697200.0],["2013-03-28",24.6471,24.8916,24.5188,24.835,1264400.0],["2013-04-01",24.8157,24.906,24.7554,24.8337,930800.0],["2013-04-02",24.9452,25.0536,24.891,25.0536,798800.0],["2013-04-03",25.0656,25.0807,24.638,24.7645,1584200.0],["2013-04-04",24.7193,24.8157,24.2977,24.3911,2178400.0],["2013-04-05",23.9816,24.0448,23.572,23.9665,1753000.0],["2013-04-08",23.9545,24.0147,23.6835,23.9093,1255600.0],["2013-04-09",24.0207,24.2947,23.8732,24.0388,1041400.0],["2013-04-10",24.1592,24.4363,24.1171,24.3549,997400.0],["2013-04-11",24.4483,24.5236,24.3279,24.4001,915600.0],["2013-04-12",24.3218,24.3279,24.093,24.1984,928200.0],["2013-04-15",24.0508,24.0508,23.5178,23.5269,1496800.0],["2013-04-16",23.7377,23.9936,23.6172,23.9725,1279600.0],["2013-04-17",23.7678,23.834,23.4365,23.6985,1378600.0],["2013-04-18",23.8069,23.8069,23.3402,23.4937,1137800.0],["2013-04-19",23.4967,23.6353,23.4305,23.6262,870400.0],["2013-04-22",23.6624,23.7949,23.5178,23.6353,887000.0],["2013-04-23",23.7377,23.8521,23.6112,23.7226,986000.0],["2013-04-24",23.7437,23.9394,23.6082,23.9244,794200.0],["2013-04-25",24.0538,24.09,23.8611,24.0056,681600.0],["2013-04-26",23.9484,24.0869,23.8732,24.0237,545600.0],["2013-04-29",24.1321,24.4754,24.0749,24.4152,907400.0],["2013-04-30",24.4061,24.7374,24.1984,24.6621,1669400.0],["2013-05-01",24.6651,24.7283,24.3851,24.5266,1134600.0],["2013-05-02",24.5176,24.7916,24.4573,24.7524,1627000.0],["2013-05-03",24.8187,24.906,24.7163,24.7283,627800.0],["2013-05-06",24.7675,24.9241,24.7043,24.7795,669400.0],["2013-05-07",24.8368,24.9873,24.8157,24.891,608000.0],["2013-05-08",24.9211,25.1529,24.8699,25.0415,676000.0],["2013-05-09",25.0536,25.0867,24.7133,24.7705,922000.0],["2013-05-10",24.6862,24.8398,24.644,24.8036,896000.0],["2013-05-13",24.8578,24.8819,24.5627,24.7103,810600.0],["2013-05-14",24.5115,24.641,24.4182,24.4694,1230800.0],["2013-05-15",24.4393,24.4965,24.1321,24.3339,1847600.0],["2013-05-16",24.3128,24.5838,24.2676,24.3459,970400.0],["2013-05-17",24.0388,24.2947,23.9394,24.2345,2392000.0],["2013-05-20",24.2767,24.6079,24.2375,24.5808,948200.0],["2013-05-21",24.373,24.7765,24.2978,24.644,1206200.0],["2013-05-22",24.644,24.7163,24.3008,24.4182,1531600.0],["2013-05-23",24.2195,24.4694,24.1381,24.4513,1075400.0],["2013-05-24",24.3399,24.3881,24.2526,24.358,700600.0],["2013-05-28",24.3188,24.5055,24.2767,24.352,991600.0],["2013-05-29",24.2465,24.5657,24.1291,24.4393,1916400.0],["2013-05-30",24.4092,24.7073,24.3971,24.647,1212800.0],["2013-05-31",24.5266,24.5537,24.3218,24.3459,1684400.0],["2013-06-03",24.5176,24.6501,24.4031,24.5868,1425600.0],["2013-06-04",24.4935,24.5838,24.3128,24.4513,729600.0],["2013-06-05",24.3821,24.4212,23.9484,24.1201,1469200.0],["2013-06-06",23.9936,24.105,23.8701,24.0147,1200400.0],["2013-06-07",24.2195,24.3339,24.0026,24.3008,1075000.0],["2013-06-10",24.3369,24.4814,24.2195,24.361,1130800.0],["2013-06-11",24.1351,24.358,23.9695,24.1261,1073400.0],["2013-06-12",24.2977,24.2977,23.7316,23.8159,1161400.0],["2013-06-13",23.9665,24.4844,23.8521,24.37,1429800.0],["2013-06-14",24.2947,24.3911,23.9695,24.0629,922000.0],["2013-06-17",24.1743,24.3369,24.1532,24.2435,857800.0],["2013-06-18",24.1171,24.3971,24.1141,24.3068,1042400.0],["2013-06-19",24.3098,24.3218,23.9394,24.0388,3119800.0],["2013-06-20",23.6503,23.7708,23.3402,23.3974,2627200.0],["2013-06-21",23.3582,23.5781,23.1655,23.4456,1665400.0],["2013-06-24",23.1113,23.5479,23.018,23.3341,1433800.0],["2013-06-25",23.3944,23.7316,23.3251,23.7075,1207200.0],["2013-06-26",23.8852,24.1141,23.831,23.9936,1613600.0],["2013-06-27",24.1381,24.2225,24.0117,24.1201,929600.0],["2013-06-28",24.087,24.3429,24.0659,24.2014,1332200.0],["2013-07-01",24.2194,24.3489,24.2194,24.2646,517200.0],["2013-07-02",24.1954,24.2435,24.0719,24.1773,1248000.0],["2013-07-03",24.1171,24.2195,23.9334,23.9936,701600.0],["2013-07-05",24.0748,24.166,23.8711,24.1022,1075800.0],["2013-07-08",24.2025,24.3119,24.1417,24.2572,3376600.0],["2013-07-09",24.3758,24.4123,24.1812,24.394,3048400.0],["2013-07-10",24.3849,24.4427,24.2359,24.3363,902000.0],["2013-07-11",24.6495,24.9018,24.5734,24.8532,1312400.0],["2013-07-12",24.8714,24.9231,24.7467,24.8319,675600.0],["2013-07-15",24.8288,24.993,24.8106,24.9322,709600.0],["2013-07-16",24.99,25.0721,24.8988,25.069,952000.0],["2013-07-17",25.0842,25.1937,25.0082,25.1511,1051200.0],["2013-07-18",25.2028,25.6315,25.2028,25.6072,1162400.0],["2013-07-19",25.5525,25.8079,25.5099,25.7045,1329800.0],["2013-07-22",25.7714,25.9325,25.7684,25.817,1149600.0],["2013-07-23",25.9538,26.042,25.8474,25.9143,781000.0],["2013-07-24",25.9295,26.1332,25.8596,25.9569,854400.0],["2013-07-25",25.9508,26.2305,25.9417,26.1971,1047200.0],["2013-07-26",26.0937,26.1727,26.0177,26.1575,702800.0],["2013-07-29",26.0511,26.3917,26.0359,26.3461,697200.0],["2013-07-30",26.2488,26.2852,25.6315,25.7379,1926400.0],["2013-07-31",25.7349,25.8292,25.5464,25.595,1204000.0],["2013-08-01",25.6832,25.7653,25.4278,25.516,1056400.0],["2013-08-02",25.4278,25.6528,25.3427,25.5738,887400.0],["2013-08-05",25.5798,25.6771,25.516,25.5768,374200.0],["2013-08-06",25.5738,25.5768,25.2788,25.519,1008400.0],["2013-08-07",25.2758,25.3731,25.1298,25.1785,2310000.0],["2013-08-08",25.2545,25.7501,25.1998,25.665,794600.0],["2013-08-09",25.6559,25.6711,25.5403,25.5981,893400.0],["2013-08-12",25.5525,25.6741,25.4339,25.5038,1937200.0],["2013-08-13",25.4734,25.7015,25.4248,25.6558,640600.0],["2013-08-14",25.7319,25.7744,25.6042,25.7167,594800.0],["2013-08-15",25.5434,25.6011,25.294,25.6011,685200.0],["2013-08-16",25.5525,25.8048,25.4552,25.7167,804000.0],["2013-08-19",25.6619,25.7167,25.4947,25.5403,528600.0],["2013-08-20",25.4947,25.7531,25.4096,25.6285,441000.0],["2013-08-21",25.4765,25.5586,25.2758,25.3609,683000.0],["2013-08-22",25.3062,25.5403,25.2758,25.4248,548400.0],["2013-08-23",25.4491,25.7927,25.4461,25.7075,670400.0],["2013-08-26",25.7319,25.9265,25.7319,25.7532,761000.0],["2013-08-27",25.665,25.6954,25.3761,25.4886,764400.0],["2013-08-28",25.4613,25.4917,25.3275,25.4157,1090000.0],["2013-08-29",25.6224,26.1484,25.5707,25.9508,1977000.0],["2013-08-30",26.0177,26.2548,25.9903,26.0025,1444000.0],["2013-09-03",26.2184,26.2974,25.966,26.0967,957200.0],["2013-09-04",26.0846,26.4129,26.042,26.1758,1255200.0],["2013-09-05",26.2427,26.5893,26.2305,26.5315,1245200.0],["2013-09-06",26.8812,26.9633,26.5558,26.6197,1191800.0],["2013-09-09",26.7231,26.8873,26.7231,26.7778,573000.0],["2013-09-10",26.9116,26.9207,26.5346,26.6288,1057200.0],["2013-09-11",26.6349,26.8386,26.565,26.8021,724000.0],["2013-09-12",26.7596,26.7809,26.4768,26.5893,625000.0],["2013-09-13",26.6106,26.6288,26.3795,26.4525,695600.0],["2013-09-16",26.6805,26.9025,26.6775,26.7352,699600.0],["2013-09-17",26.8021,27.0332,26.7656,26.9967,918000.0],["2013-09-18",26.9481,27.2187,26.7687,27.1183,749400.0],["2013-09-19",27.2096,27.2248,26.8721,26.9876,757800.0],["2013-09-20",27.0454,27.0819,26.8933,26.9177,745600.0],["2013-09-23",26.9602,27.0788,26.9207,27.0028,581000.0],["2013-09-24",27.0423,27.2369,27.0119,27.17,855600.0],["2013-09-25",27.1943,27.2977,27.091,27.1457,760800.0],["2013-09-26",27.1487,27.316,27.0393,27.2126,565600.0],["2013-09-27",27.1518,27.3677,27.1214,27.3616,649200.0],["2013-09-30",27.2491,27.5683,27.2126,27.3586,1371800.0],["2013-10-01",27.4307,27.489,27.3171,27.4184,671200.0],["2013-10-02",27.2742,27.713,27.2251,27.3601,559800.0],["2013-10-03",27.314,27.3754,27.0164,27.1115,748600.0],["2013-10-04",27.0655,27.2742,27.0379,27.2404,400800.0],["2013-10-07",27.0747,27.3662,26.9704,27.1821,690400.0],["2013-10-08",27.1821,27.2281,26.8752,26.9397,566200.0],["2013-10-09",26.9427,27.0532,26.8077,26.9182,417800.0],["2013-10-10",27.0839,27.3325,27.0379,27.2527,694000.0],["2013-10-11",27.3386,27.4583,27.2711,27.4184,395400.0],["2013-10-14",27.3202,27.5043,27.2834,27.492,280200.0],["2013-10-15",27.4214,27.446,27.1391,27.2864,649200.0],["2013-10-16",27.3969,27.5442,27.2926,27.4705,612600.0],["2013-10-17",27.5565,27.7007,27.4767,27.6577,607400.0],["2013-10-18",27.7314,27.848,27.6731,27.7345,598600.0],["2013-10-21",27.7375,27.8234,27.5749,27.6731,804400.0],["2013-10-22",27.7713,27.9247,27.7498,27.7928,556400.0],["2013-10-23",27.6854,27.8296,27.5319,27.6117,880400.0],["2013-10-24",27.6086,27.6639,27.5012,27.5473,463400.0],["2013-10-25",27.5657,27.6946,27.5166,27.6424,435000.0],["2013-10-28",27.6823,27.759,27.6332,27.6915,391800.0],["2013-10-29",27.7805,28.0536,27.7713,27.9002,1052200.0],["2013-10-30",27.9922,28.0474,27.8388,27.9769,641800.0],["2013-10-31",28.1058,28.431,28.1027,28.1456,1237200.0],["2013-11-01",28.1733,28.3881,28.0904,28.1671,769600.0],["2013-11-04",28.3697,28.3819,28.1027,28.1702,515200.0],["2013-11-05",28.0076,28.0996,27.8326,28.0659,811400.0],["2013-11-06",28.1733,28.342,28.1395,28.2592,518600.0],["2013-11-07",28.2622,28.3021,28.0659,28.0996,575600.0],["2013-11-08",28.0321,28.4004,28.0045,28.2899,1188200.0],["2013-11-11",28.3267,28.3911,28.2285,28.2285,547400.0],["2013-11-12",28.1978,28.3022,28.1058,28.1825,543200.0],["2013-11-13",28.0904,28.4648,28.0904,28.3605,633600.0],["2013-11-14",28.2991,28.4433,28.2346,28.3942,577800.0],["2013-11-15",28.4218,28.655,28.385,28.609,589000.0],["2013-11-18",28.7563,28.9098,28.6551,28.7839,718000.0],["2013-11-19",28.833,28.833,28.5967,28.6213,501200.0],["2013-11-20",28.7164,28.7563,28.5814,28.741,875600.0],["2013-11-21",28.6428,28.8361,28.5783,28.6366,440000.0],["2013-11-22",28.5937,28.6643,28.4893,28.52,542600.0],["2013-11-25",28.5231,28.5998,28.4556,28.4924,464600.0],["2013-11-26",28.5108,28.5108,28.072,28.2377,1617200.0],["2013-11-27",28.0383,28.25,28.029,28.0628,714400.0],["2013-11-29",28.0536,28.2162,27.9707,28.0505,364400.0],["2013-12-02",27.894,28.0352,27.8173,27.9247,722200.0],["2013-12-03",27.7559,27.8173,27.4092,27.6976,1122000.0],["2013-12-04",27.5964,27.6178,27.314,27.5074,1069600.0],["2013-12-05",27.0133,27.3417,26.8875,27.2251,1489200.0],["2013-12-06",27.2496,27.6178,27.2128,27.489,1147800.0],["2013-12-09",27.5565,27.9216,27.5565,27.8296,999400.0],["2013-12-10",27.8511,27.8756,27.6946,27.7805,630000.0],["2013-12-11",27.802,27.8388,27.4767,27.5718,662600.0],["2013-12-12",27.4429,27.6178,27.311,27.3601,677200.0],["2013-12-13",27.4153,27.4982,27.2465,27.3969,559800.0],["2013-12-16",27.5473,27.8971,27.489,27.716,772600.0],["2013-12-17",27.7989,27.8756,27.624,27.713,630400.0],["2013-12-18",27.713,28.1671,27.7038,27.9891,1084800.0],["2013-12-19",27.9707,28.1702,27.9585,28.1671,581200.0],["2013-12-20",28.1487,28.428,28.1334,28.3175,1045600.0],["2013-12-23",28.5384,28.6397,28.4709,28.6059,1064400.0],["2013-12-24",28.6182,28.6796,28.5845,28.609,425200.0],["2013-12-26",28.6919,28.7072,28.5722,28.6704,278800.0],["2013-12-27",28.6182,28.6857,28.52,28.5753,643800.0],["2013-12-30",28.5937,28.876,28.5384,28.8422,784400.0],["2013-12-31",28.876,29.0478,28.8729,28.919,738200.0],["2014-01-02",28.9617,29.005,28.5438,28.6583,1025000.0],["2014-01-03",28.8069,28.9214,28.7419,28.7481,725600.0],["2014-01-06",28.7574,28.7667,28.3581,28.4726,1090400.0],["2014-01-07",28.386,28.55,28.1383,28.1414,1099800.0],["2014-01-08",28.1353,28.1476,27.9186,28.1012,1223400.0],["2014-01-09",28.0269,28.1043,27.7855,27.9743,950400.0],["2014-01-10",27.8195,27.8195,27.6214,27.7391,856000.0],["2014-01-13",27.8134,27.9805,27.8041,27.8969,966000.0],["2014-01-14",27.8288,27.866,27.51,27.5162,911200.0],["2014-01-15",27.5781,27.7453,27.5224,27.5936,730000.0],["2014-01-16",27.7329,27.7576,27.5162,27.7576,1206400.0],["2014-01-17",27.6462,27.8257,27.5534,27.6679,749200.0],["2014-01-21",27.9495,28.0455,27.8845,27.9155,723600.0],["2014-01-22",28.0176,28.0176,27.6091,27.7112,755000.0],["2014-01-23",27.5564,27.6338,27.4141,27.5657,808200.0],["2014-01-24",27.5317,27.5781,27.2841,27.3707,868600.0],["2014-01-27",27.4853,27.4853,26.9838,27.0148,1318600.0],["2014-01-28",26.9467,27.0334,26.8105,26.9684,1014600.0],["2014-01-29",26.9281,27.0581,26.5907,26.696,862800.0],["2014-01-30",26.8477,27.0303,26.7424,26.9343,910200.0],["2014-01-31",26.5938,26.8291,26.4112,26.7579,943000.0],["2014-02-03",26.891,27.1757,26.4886,26.6496,1111200.0],["2014-02-04",26.8848,26.9095,26.5876,26.6,766400.0],["2014-02-05",26.6372,26.891,26.3834,26.7362,1053500.0],["2014-02-06",26.8477,27.25,26.7486,27.1943,671400.0],["2014-02-07",27.5472,27.5967,27.2438,27.2562,753300.0],["2014-02-10",27.3429,27.3986,27.2067,27.2191,645800.0],["2014-02-11",27.2995,27.4481,27.2376,27.2872,726100.0],["2014-02-12",27.5286,27.5534,27.3367,27.4234,665100.0],["2014-02-13",27.3119,27.7391,27.2686,27.6214,677000.0],["2014-02-14",27.6648,27.8567,27.5472,27.7762,499900.0],["2014-02-18",27.9743,28.0486,27.8134,27.8505,577700.0],["2014-02-19",27.7576,27.8195,27.6153,27.6524,666600.0],["2014-02-20",27.7205,27.8691,27.64,27.7824,576500.0],["2014-02-21",27.7329,27.8133,27.6214,27.6338,490400.0],["2014-02-24",27.7329,27.8381,27.5595,27.6214,855900.0],["2014-02-25",27.7453,27.8134,27.4667,27.6029,669400.0],["2014-02-26",27.6833,27.7391,27.3924,27.4976,701700.0],["2014-02-27",27.64,27.7514,27.4234,27.6772,1091900.0],["2014-02-28",27.8753,28.2652,27.8195,28.061,1182200.0],["2014-03-03",27.801,28.0672,27.7019,27.8938,841400.0],["2014-03-04",28.0795,28.1353,27.9186,27.9372,977700.0],["2014-03-05",28.0857,28.2529,27.9372,28.2219,746500.0],["2014-03-06",28.4138,28.4695,28.2652,28.4014,605200.0],["2014-03-07",28.2405,28.2776,28.061,28.1538,766000.0],["2014-03-10",28.1476,28.4633,28.0919,28.4262,667200.0],["2014-03-11",28.4943,28.8967,28.4262,28.7233,859200.0],["2014-03-12",28.6181,28.8657,28.55,28.8348,809100.0],["2014-03-13",29.0329,29.039,28.6986,28.81,553200.0],["2014-03-14",28.6119,28.7605,28.5129,28.5748,556500.0],["2014-03-17",28.711,28.8781,28.6429,28.7976,532700.0],["2014-03-18",28.8657,28.9152,28.6552,28.7419,674700.0],["2014-03-19",28.6862,28.6862,28.29,28.389,626800.0],["2014-03-20",28.3891,28.5562,28.3086,28.5314,698700.0],["2014-03-21",28.6243,28.6676,28.3829,28.4943,761600.0],["2014-03-24",28.55,28.6367,28.4386,28.5995,456100.0],["2014-03-25",28.6924,28.7481,28.581,28.7048,720700.0],["2014-03-26",28.7729,28.8162,28.6429,28.7852,574600.0],["2014-03-27",28.8409,28.9028,28.7048,28.8348,460200.0],["2014-03-28",28.8967,28.9895,28.7481,28.81,467500.0],["2014-03-31",29.0329,29.1443,28.9771,29.0638,778900.0],["2014-04-01",29.1481,29.2481,29.0794,29.2293,460300.0],["2014-04-02",29.2481,29.323,29.1606,29.2481,658900.0],["2014-04-03",29.2981,29.3106,29.1169,29.1856,472300.0],["2014-04-04",29.398,29.4168,29.2356,29.2731,464000.0],["2014-04-07",29.2356,29.2731,29.0482,29.1981,667200.0],["2014-04-08",29.3605,29.5479,29.2731,29.5354,966400.0],["2014-04-09",29.4542,29.7728,29.4542,29.7478,575200.0],["2014-04-10",29.6604,29.6666,29.1606,29.1669,1776800.0],["2014-04-11",29.0607,29.1294,28.842,29.017,2627500.0],["2014-04-14",29.2106,29.2481,29.0045,29.1856,487900.0],["2014-04-15",29.1231,29.1731,29.0044,29.1669,597500.0],["2014-04-16",29.2981,29.3231,29.1481,29.2793,513800.0],["2014-04-17",29.3355,29.3855,29.2793,29.3668,513700.0],["2014-04-21",29.3605,29.4667,29.3231,29.3605,503800.0],["2014-04-22",29.448,29.4542,29.2481,29.3605,581900.0],["2014-04-23",29.3168,29.348,29.2356,29.2418,512700.0],["2014-04-24",29.3543,29.3855,29.2044,29.3293,675900.0],["2014-04-25",29.3168,29.3605,29.1544,29.3043,583100.0],["2014-04-28",29.3543,29.3855,29.2106,29.3605,570400.0],["2014-04-29",29.5105,29.8103,29.5042,29.7354,1192000.0],["2014-04-30",29.6729,30.1227,29.6354,30.0414,883200.0],["2014-05-01",30.0789,30.0789,29.7541,29.7916,649600.0],["2014-05-02",29.7666,29.8353,29.7104,29.7916,426900.0],["2014-05-05",29.7354,29.7853,29.6354,29.7791,581000.0],["2014-05-06",29.879,29.8978,29.7166,29.7978,499800.0],["2014-05-07",29.7603,29.979,29.7104,29.8728,492800.0],["2014-05-08",29.9915,30.1976,29.979,30.1352,546800.0],["2014-05-09",29.9852,30.0352,29.8041,29.9103,420000.0],["2014-05-12",29.9727,30.0477,29.8853,29.929,443100.0],["2014-05-13",29.9602,29.9915,29.8728,29.9602,409800.0],["2014-05-14",29.9353,30.0352,29.9165,30.0165,467300.0],["2014-05-15",30.0352,30.0602,29.7166,29.7853,838600.0],["2014-05-16",29.7853,29.8603,29.5917,29.6791,546700.0],["2014-05-19",29.6354,29.7666,29.5729,29.7354,227100.0],["2014-05-20",29.6167,29.6354,29.398,29.5417,737900.0],["2014-05-21",29.5354,29.7104,29.4855,29.6916,696400.0],["2014-05-22",30.1539,30.5849,30.1289,30.4975,1016600.0],["2014-05-23",30.6411,30.7036,30.5724,30.6661,873100.0],["2014-05-27",30.966,31.0222,30.8723,30.991,809800.0],["2014-05-28",31.0285,31.1034,30.7973,30.9348,803300.0],["2014-05-29",30.9847,30.9847,30.7723,30.9098,676700.0],["2014-05-30",30.8598,31.0784,30.7536,30.9785,857500.0],["2014-06-02",30.9722,31.0035,30.8286,30.966,639100.0],["2014-06-03",30.8973,31.2658,30.866,31.1284,988500.0],["2014-06-04",31.1159,31.2721,30.9348,31.2346,522400.0],["2014-06-05",31.2284,31.3283,31.1347,31.1721,748400.0],["2014-06-06",31.2658,31.4283,31.1284,31.3408,563100.0],["2014-06-09",31.3845,31.7594,31.3471,31.6282,736400.0],["2014-06-10",31.6157,31.6469,31.4845,31.5157,747700.0],["2014-06-11",31.522,31.6282,31.2971,31.4158,765100.0],["2014-06-12",31.4532,31.4595,31.1347,31.2783,778500.0],["2014-06-13",31.2846,31.3658,31.1596,31.1846,877500.0],["2014-06-16",31.1846,31.4158,31.1472,31.3283,635700.0],["2014-06-17",31.3595,31.422,31.2159,31.3783,1488000.0],["2014-06-18",31.4408,31.6157,31.3908,31.5907,672400.0],["2014-06-19",31.6844,31.6969,31.5032,31.6032,535100.0],["2014-06-20",31.8343,31.8468,31.6594,31.8406,886500.0],["2014-06-23",31.8031,31.8468,31.6032,31.8281,1029800.0],["2014-06-24",31.8218,31.9155,31.5157,31.5782,823900.0],["2014-06-25",31.6032,31.7906,31.5595,31.5969,582900.0],["2014-06-26",31.6344,31.7968,31.5032,31.7156,819000.0],["2014-06-27",31.7718,32.1529,31.7219,32.0842,686600.0],["2014-06-30",32.1217,32.4028,32.0092,32.1154,1185300.0],["2014-07-01",32.1717,32.4465,32.1717,32.4403,614500.0],["2014-07-02",32.3528,32.4153,32.2528,32.2716,833900.0],["2014-07-03",32.3653,32.5215,32.3028,32.4965,607400.0],["2014-07-07",32.4593,32.5097,32.2829,32.4656,859000.0],["2014-07-08",32.4593,32.4719,32.2262,32.4152,691200.0],["2014-07-09",32.4656,32.7239,32.3459,32.6735,739800.0],["2014-07-10",32.4215,32.6987,32.3711,32.6546,1009800.0],["2014-07-11",32.5412,32.5412,32.2892,32.3081,630500.0],["2014-07-14",32.4215,32.4782,32.3711,32.4593,717800.0],["2014-07-15",32.4026,32.4971,32.3396,32.3648,814400.0],["2014-07-16",32.39,32.642,32.3774,32.5664,864800.0],["2014-07-17",32.5853,32.5979,32.3837,32.4341,577300.0],["2014-07-18",32.5601,32.6861,32.516,32.5727,535700.0],["2014-07-21",32.5286,32.6294,32.4593,32.5664,593000.0],["2014-07-22",32.6546,32.6861,32.5223,32.6798,687600.0],["2014-07-23",32.7113,32.7617,32.6294,32.7302,555500.0],["2014-07-24",32.7617,32.8058,32.6735,32.7995,728100.0],["2014-07-25",32.7995,33.1587,32.7932,32.9696,1056800.0],["2014-07-28",33.02,33.1838,32.9381,33.1145,650800.0],["2014-07-29",33.1272,33.2217,32.9885,32.9885,748800.0],["2014-07-30",33.0263,33.1586,32.9444,33.1397,756900.0],["2014-07-31",33.1335,33.3225,32.7806,32.9192,1572300.0],["2014-08-01",32.9759,33.0263,32.4404,32.5727,1150400.0],["2014-08-04",32.6798,32.9003,32.5349,32.8688,435200.0],["2014-08-05",32.7365,32.7491,32.2199,32.3018,1633500.0],["2014-08-06",32.201,32.5916,32.0372,32.5475,1166100.0],["2014-08-07",32.6105,32.6105,32.0435,32.2766,1022800.0],["2014-08-08",32.138,32.1443,31.7474,31.9301,1158900.0],["2014-08-11",31.9742,32.6483,31.9301,32.5916,3632600.0],["2014-08-12",32.6357,32.768,32.4971,32.6546,2674000.0],["2014-08-13",32.7743,32.7743,32.5349,32.6105,1324000.0],["2014-08-14",32.6924,32.8751,32.6672,32.8751,965400.0],["2014-08-15",33.0263,33.0957,32.4215,32.7806,1238300.0],["2014-08-18",32.8688,33.0956,32.8499,32.9759,920800.0],["2014-08-19",33.0578,33.1397,32.9381,32.9633,1004100.0],["2014-08-20",32.9886,33.0831,32.8247,33.0516,843100.0],["2014-08-21",33.1713,33.3414,33.0893,33.3225,1036600.0],["2014-08-22",33.4044,33.48,33.0768,33.1839,855900.0],["2014-08-25",33.1839,33.3414,33.0894,33.1965,841000.0],["2014-08-26",33.2973,33.3288,33.0138,33.1461,892600.0],["2014-08-27",33.3603,33.5619,33.1776,33.5178,1188400.0],["2014-08-28",33.6816,33.7005,33.2658,33.354,1863100.0],["2014-08-29",33.3729,33.3792,32.8751,33.1587,1472200.0],["2014-09-02",33.1019,33.1776,32.7617,33.0389,1216800.0],["2014-09-03",33.2595,33.4674,33.2028,33.3981,1081700.0],["2014-09-04",33.5178,33.6564,33.3414,33.4611,965600.0],["2014-09-05",33.4422,33.5115,33.1775,33.3161,834100.0],["2014-09-08",33.1965,33.2973,32.8625,32.9885,866100.0],["2014-09-09",32.8436,33.0641,32.6672,33.0011,965200.0],["2014-09-10",32.9759,33.2217,32.9507,33.2028,566900.0],["2014-09-11",33.0263,33.1649,32.8436,32.8688,1033600.0],["2014-09-12",32.7491,32.9822,32.7113,32.8121,1311600.0],["2014-09-15",32.9003,32.957,32.7491,32.8499,864000.0],["2014-09-16",32.9129,33.0956,32.7743,33.0137,907700.0],["2014-09-17",33.0956,33.1082,32.7995,32.8499,828800.0],["2014-09-18",33.0075,33.1902,32.9319,33.1272,713000.0],["2014-09-19",33.1587,33.1902,32.5286,32.6105,1178100.0],["2014-09-22",32.5034,32.6294,32.2262,32.4341,1066100.0],["2014-09-23",32.4152,32.5979,32.2892,32.3648,820500.0],["2014-09-24",32.2703,32.3144,31.9112,32.1065,1203300.0],["2014-09-25",31.9427,31.9553,31.0543,31.0921,2088900.0],["2014-09-26",31.1551,31.5017,30.9472,31.2497,1295200.0],["2014-09-29",31.1362,31.1551,30.7204,31.0669,1024600.0],["2014-09-30",30.9976,31.2938,30.7519,31.1173,1587800.0],["2014-10-01",31.1745,31.1745,30.8314,30.9331,1242200.0],["2014-10-02",30.9331,30.9331,30.3866,30.7043,1473700.0],["2014-10-03",30.7107,30.825,30.4565,30.5582,1435200.0],["2014-10-06",30.7297,31.0538,30.717,30.8505,1003900.0],["2014-10-07",30.7552,30.8505,30.4565,30.5073,987700.0],["2014-10-08",30.5836,31.003,30.3421,30.9712,1313000.0],["2014-10-09",30.9966,30.9966,30.4501,30.7869,1655000.0],["2014-10-10",30.6916,30.7107,30.1642,30.1642,1630300.0],["2014-10-13",30.2531,30.4374,29.9608,29.9608,624600.0],["2014-10-14",29.9736,30.1515,29.5224,29.5669,1760600.0],["2014-10-15",29.2746,29.408,28.1435,28.9378,3035900.0],["2014-10-16",28.277,29.7512,28.099,29.4017,2991600.0],["2014-10-17",30.3612,30.4311,29.8338,30.1388,1974500.0],["2014-10-20",30.196,30.304,29.9164,30.2404,1229900.0],["2014-10-21",30.6471,30.8378,30.3421,30.698,1546600.0],["2014-10-22",30.6598,30.6725,30.3103,30.3866,1417500.0],["2014-10-23",30.5518,30.8378,30.4883,30.7043,1272900.0],["2014-10-24",30.8695,30.9775,30.698,30.7297,1193100.0],["2014-10-27",30.5963,30.7424,30.4819,30.6598,908500.0],["2014-10-28",30.8759,31.2317,30.7996,31.1364,1125200.0],["2014-10-29",31.2889,31.3525,30.6725,30.8632,1102400.0],["2014-10-30",30.9013,31.308,30.7933,31.0983,952300.0],["2014-10-31",31.2889,31.3779,31.1237,31.3016,1181700.0],["2014-11-03",31.2762,31.2826,30.9267,30.9903,1087700.0],["2014-11-04",30.8886,31.0983,30.7551,30.9458,953400.0],["2014-11-05",31.0919,31.3588,30.9458,31.2444,869500.0],["2014-11-06",31.2317,31.3461,30.9648,31.0602,835200.0],["2014-11-07",31.1999,31.3906,31.0602,31.2762,955600.0],["2014-11-10",31.4033,31.5621,31.3143,31.4478,1050800.0],["2014-11-11",31.4795,31.7846,31.4668,31.6638,776100.0],["2014-11-12",31.6892,32.0006,31.6702,31.9815,1010200.0],["2014-11-13",32.0133,32.1976,31.8036,31.8862,905000.0],["2014-11-14",32.0133,32.1531,31.8926,32.1468,843100.0],["2014-11-17",32.0514,32.3692,32.0514,32.1722,946400.0],["2014-11-18",32.2039,32.2929,32.0133,32.0324,778700.0],["2014-11-19",31.8735,31.9434,31.7083,31.8989,2624500.0],["2014-11-20",31.8926,32.115,31.8417,32.1086,750600.0],["2014-11-21",32.4073,32.4327,32.1531,32.1722,738600.0],["2014-11-24",32.2611,32.2675,31.7528,31.9498,1103400.0],["2014-11-25",32.0578,32.1976,32.0197,32.0769,851700.0],["2014-11-26",32.1404,32.2993,32.115,32.2866,589800.0],["2014-11-28",32.0197,32.2357,31.9561,32.0832,447500.0],["2014-12-01",32.2357,32.3247,31.8862,32.0387,1463400.0],["2014-12-02",31.7718,32.0387,31.6257,31.6384,1461900.0],["2014-12-03",31.721,31.9116,31.6257,31.8036,1693100.0],["2014-12-04",31.0856,31.219,29.8655,30.1769,3134500.0],["2014-12-05",30.2468,30.4056,29.5415,30.1578,3063500.0],["2014-12-08",29.9227,29.9354,28.7217,29.1983,2766700.0],["2014-12-09",29.0141,29.3508,28.7726,29.3064,2352000.0],["2014-12-10",29.2555,29.2873,28.7535,29.0077,2302400.0],["2014-12-11",28.8933,29.192,28.7726,28.9251,1815300.0],["2014-12-12",28.8043,28.8806,28.4358,28.493,1833200.0],["2014-12-15",28.512,28.7408,28.1435,28.404,1717100.0],["2014-12-16",28.3977,29.0712,28.2007,28.6836,2757300.0],["2014-12-17",28.6455,29.1411,28.5311,28.995,1811500.0],["2014-12-18",29.4906,29.5097,29.0268,29.2365,1638200.0],["2014-12-19",29.3762,29.6241,28.9886,29.5415,1726200.0],["2014-12-22",29.7257,29.8211,29.6558,29.7003,1187000.0],["2014-12-23",29.7512,30.2595,29.6749,30.1261,1517400.0],["2014-12-24",30.2786,30.4057,30.107,30.2532,713900.0],["2014-12-26",30.2531,30.3358,30.1324,30.1642,554900.0],["2014-12-29",30.2532,30.5709,30.2277,30.4311,1136200.0],["2014-12-30",30.4883,30.5391,30.2532,30.3675,929200.0],["2014-12-31",30.4311,30.4628,30.1705,30.3612,1081800.0],["2015-01-02",30.2676,30.3894,29.8382,30.0625,1048600.0],["2015-01-05",29.8895,29.96,29.1141,29.396,1698800.0],["2015-01-06",29.1782,29.2486,28.4091,28.7808,1952600.0],["2015-01-07",28.877,29.1846,28.4796,28.6847,1606000.0],["2015-01-08",28.8193,28.9795,28.6527,28.8321,1102300.0],["2015-01-09",28.768,28.768,28.2617,28.3899,1590200.0],["2015-01-12",28.1207,28.2105,27.6914,27.8708,1919800.0],["2015-01-13",27.9029,28.3579,27.4286,27.8195,2346200.0],["2015-01-14",27.4094,27.4286,26.8454,27.1338,3254000.0],["2015-01-15",27.1979,27.2492,26.7237,26.7365,3939700.0],["2015-01-16",26.666,26.9928,26.525,26.8711,3050400.0],["2015-01-20",26.8839,26.98,26.5955,26.6852,2847800.0],["2015-01-21",26.666,26.8454,26.2687,26.4673,3701300.0],["2015-01-22",26.6596,26.9544,26.5122,26.7749,2795900.0],["2015-01-23",26.8583,27.262,26.8262,27.0633,2036600.0],["2015-01-26",27.1338,27.1466,26.8647,26.9736,1510700.0],["2015-01-27",26.9223,27.0377,26.6596,26.98,1693300.0],["2015-01-28",27.0697,27.1402,26.1725,26.1982,2464400.0],["2015-01-29",26.0444,26.2687,25.6278,26.243,1897900.0],["2015-01-30",25.6086,25.9354,25.3522,25.5253,3131500.0],["2015-02-02",25.8073,26.2559,25.7944,26.179,2447600.0],["2015-02-03",26.5378,27.3902,26.4161,27.3069,2907600.0],["2015-02-04",27.089,27.1723,26.698,26.8134,1699200.0],["2015-02-05",27.0569,27.7939,26.9608,27.6914,2320200.0],["2015-02-06",27.8388,28.2489,27.6337,27.7426,1872600.0],["2015-02-09",27.7811,28.281,27.7683,28.0502,1769800.0],["2015-02-10",28.1656,28.1848,27.7683,27.8324,1550700.0],["2015-02-11",27.7234,27.9926,27.6914,27.8964,1250200.0],["2015-02-12",28.1976,28.5501,28.14,28.4732,1784900.0],["2015-02-13",28.5245,28.8,28.4796,28.5629,1289300.0],["2015-02-17",28.768,28.9154,28.5117,28.7936,1129200.0],["2015-02-18",28.6078,28.6206,28.1015,28.1784,1545700.0],["2015-02-19",27.9029,28.0118,27.4543,27.9029,1773300.0],["2015-02-20",27.8772,27.9862,27.3645,27.5824,2379900.0],["2015-02-23",27.3197,27.4286,27.0441,27.2556,2081900.0],["2015-02-24",27.0121,27.4158,26.9224,27.3261,2414100.0],["2015-02-25",27.6914,27.9862,27.5247,27.8388,2387600.0],["2015-02-26",28.0695,28.3002,26.9159,27.89,2118700.0],["2015-02-27",27.9862,28.4604,27.9285,28.1015,2205700.0],["2015-03-02",28.2297,28.2489,27.8516,27.9093,1442100.0],["2015-03-03",28.1079,28.14,27.6914,27.8131,1493900.0],["2015-03-04",27.6401,27.9733,27.4607,27.9413,1730500.0],["2015-03-05",27.8708,28.1912,27.7362,27.7619,1618400.0],["2015-03-06",27.5696,27.8452,27.3709,27.576,2019200.0],["2015-03-09",27.6978,27.7875,27.544,27.5888,1424300.0],["2015-03-10",27.4158,27.435,26.7749,26.8711,2161500.0],["2015-03-11",26.8775,27.0761,26.7237,26.8775,1660000.0],["2015-03-12",27.1338,27.403,27.1338,27.1595,1304800.0],["2015-03-13",27.0313,27.0761,26.5635,26.8262,1579700.0],["2015-03-16",26.9159,27.2876,26.7749,27.0633,1434900.0],["2015-03-17",27.0313,27.2171,26.7749,27.1466,2005900.0],["2015-03-18",27.0249,27.5952,26.8967,27.5376,2483800.0],["2015-03-19",27.2748,27.2812,26.8839,26.9159,1741200.0],["2015-03-20",27.1851,27.6721,27.1659,27.5952,2202300.0],["2015-03-23",27.7491,27.8708,27.5952,27.7426,1979700.0],["2015-03-24",27.7875,28.0438,27.6081,27.9221,1863800.0],["2015-03-25",27.9733,28.0759,27.5952,27.6593,1911200.0],["2015-03-26",27.8195,27.8644,27.4543,27.576,1433900.0],["2015-03-27",27.5055,27.6209,27.0633,27.0697,1576800.0],["2015-03-30",27.1146,27.2364,26.8839,26.98,1668100.0],["2015-03-31",26.9031,27.4927,26.6532,27.4607,2116800.0],["2015-04-01",27.4991,27.7362,27.2876,27.7042,2359900.0],["2015-04-02",27.7779,27.9461,27.7391,27.8556,1879500.0],["2015-04-06",27.9785,28.2308,27.9332,28.0561,1867300.0],["2015-04-07",28.0755,28.3796,28.0626,28.2308,1333000.0],["2015-04-08",28.3537,28.5866,28.1208,28.192,1511000.0],["2015-04-09",28.1725,28.4572,28.1531,28.399,1769100.0],["2015-04-10",28.3731,28.4766,28.3407,28.4313,1018100.0],["2015-04-13",28.4184,28.496,28.3407,28.4572,805700.0],["2015-04-14",28.6577,28.8,28.6124,28.6642,1242700.0],["2015-04-15",28.6189,29.544,28.593,29.4017,1936700.0],["2015-04-16",29.5181,29.8739,29.3434,29.7186,2071000.0],["2015-04-17",29.7057,29.7316,29.3046,29.4858,1405000.0],["2015-04-20",29.5634,29.8221,29.531,29.7251,1307700.0],["2015-04-21",29.6798,29.6798,29.3111,29.4728,1210400.0],["2015-04-22",29.4663,29.5698,29.1429,29.5504,987000.0],["2015-04-23",29.4275,29.9968,29.3952,29.8545,1038800.0],["2015-04-24",29.9515,30.0162,29.6928,29.8286,749000.0],["2015-04-27",30.0162,30.0938,29.9256,30.0162,763100.0],["2015-04-28",29.9968,30.2168,29.8804,30.1844,962700.0],["2015-04-29",30.1391,30.262,30.068,30.2168,1076200.0],["2015-04-30",30.0033,30.0227,29.6669,29.861,1528500.0],["2015-05-01",29.8027,29.8868,29.6928,29.7898,1069400.0],["2015-05-04",29.9062,30.0421,29.8027,30.0227,788800.0],["2015-05-05",30.0615,30.1068,29.6539,29.8157,1080700.0],["2015-05-06",29.9839,30.0486,29.4081,29.6475,1197800.0],["2015-05-07",29.5052,29.5957,29.1041,29.4922,1454300.0],["2015-05-08",29.7057,29.8415,29.6216,29.7639,1090100.0],["2015-05-11",29.7575,29.9321,29.6151,29.7122,821000.0],["2015-05-12",29.6863,29.9451,29.6604,29.7963,1262500.0],["2015-05-13",29.9257,30.0356,29.6992,29.8998,713000.0],["2015-05-14",30.0292,30.0874,29.8027,29.9192,699600.0],["2015-05-15",29.7833,29.8157,29.6022,29.7898,713600.0],["2015-05-18",29.641,29.7057,29.531,29.5828,534000.0],["2015-05-19",29.337,29.7574,29.1623,29.6733,1206800.0],["2015-05-20",29.7316,29.8221,29.5763,29.6345,1010500.0],["2015-05-21",29.5957,29.8998,29.5698,29.751,925700.0],["2015-05-22",29.5893,29.6928,29.4728,29.5569,1044800.0],["2015-05-26",29.3758,29.4211,28.8,28.9747,1433900.0],["2015-05-27",29.007,29.1882,28.8712,29.0782,1062700.0],["2015-05-28",28.9941,29.117,28.5154,28.8259,1683100.0],["2015-05-29",28.496,28.5478,28.0626,28.1855,2350500.0],["2015-06-01",28.1661,28.179,27.6033,27.9979,1498800.0],["2015-06-02",28.1596,28.4701,28.082,28.3472,1194100.0],["2015-06-03",28.3019,28.5542,28.1984,28.4895,959800.0],["2015-06-04",28.2825,28.496,28.0496,28.1467,1370200.0],["2015-06-05",28.069,28.4507,27.9332,28.276,1094600.0],["2015-06-08",28.3407,28.3795,27.7715,27.9138,1251000.0],["2015-06-09",28.0949,28.5801,27.9138,28.5348,1786100.0],["2015-06-10",28.91,29.0653,28.703,28.7742,1408900.0],["2015-06-11",28.7806,28.8518,28.4831,28.7483,1266400.0],["2015-06-12",28.5089,28.5089,28.276,28.3666,1324700.0],["2015-06-15",28.1984,28.5219,28.1079,28.4831,944200.0],["2015-06-16",28.4313,28.5348,28.3149,28.5219,668000.0],["2015-06-17",28.5736,28.6577,28.2437,28.4766,1190200.0],["2015-06-18",28.6577,28.7483,28.2955,28.3537,1532900.0],["2015-06-19",28.0561,28.2372,27.8038,27.9073,3368400.0],["2015-06-22",28.0884,28.3278,28.0884,28.1725,1154100.0],["2015-06-23",28.1919,28.4119,28.1273,28.399,3478400.0],["2015-06-24",28.3343,28.4766,28.1984,28.3213,963200.0],["2015-06-25",28.4766,28.593,28.4184,28.4378,1260700.0],["2015-06-26",28.3537,28.5477,28.2631,28.5283,866000.0],["2015-06-29",28.0884,28.1273,27.6874,27.7068,1762400.0],["2015-06-30",27.7715,27.875,27.4674,27.4998,1460800.0],["2015-07-01",27.6486,27.8491,27.4351,27.5515,897700.0],["2015-07-02",27.4092,27.4739,27.1116,27.3833,1442500.0],["2015-07-06",27.1181,27.448,27.1052,27.2539,1298300.0],["2015-07-07",27.0534,27.1841,26.655,27.1514,1699200.0],["2015-07-08",26.9228,26.9489,26.7203,26.753,1646800.0],["2015-07-09",27.0665,27.1645,26.5766,26.6158,1715800.0],["2015-07-10",26.8248,26.9685,26.766,26.9489,1345400.0],["2015-07-13",27.0861,27.0926,26.851,26.8771,1588700.0],["2015-07-14",26.8314,26.8314,26.5309,26.7269,2166400.0],["2015-07-15",26.7073,26.7791,26.3154,26.6158,2550900.0],["2015-07-16",26.8183,26.9881,26.7399,26.8314,1459400.0],["2015-07-17",26.8771,26.8771,26.544,26.655,1133700.0],["2015-07-20",26.6485,26.7268,26.3937,26.4852,1531600.0],["2015-07-21",26.446,26.6419,26.3219,26.4525,1356800.0],["2015-07-22",26.3088,26.3611,26.0998,26.2109,1270700.0],["2015-07-23",26.3088,26.3088,25.9692,26.1064,1774900.0],["2015-07-24",26.0541,26.0868,25.8451,25.9235,1279700.0],["2015-07-27",25.8843,25.8974,25.4206,25.5381,1479600.0],["2015-07-28",25.6884,26.0084,25.2507,25.8451,2551500.0],["2015-07-29",25.8908,26.5962,25.832,26.5244,2126900.0],["2015-07-30",26.3676,26.4852,26.1717,26.4199,1249300.0],["2015-07-31",26.557,26.7203,26.3088,26.3937,1272400.0],["2015-08-03",26.3154,26.3219,26.0084,26.1064,895300.0],["2015-08-04",26.2043,26.4068,25.9953,26.1847,1277000.0],["2015-08-05",26.3807,26.4786,26.2239,26.348,1168800.0],["2015-08-06",26.3676,26.4003,26.1521,26.2958,1264100.0],["2015-08-07",26.1847,26.3807,25.9888,26.0737,1049500.0],["2015-08-10",26.1325,26.7791,26.0933,26.753,1144100.0],["2015-08-11",26.446,26.4721,26.0149,26.3807,1255000.0],["2015-08-12",26.3676,26.4852,26.1717,26.4852,1272900.0],["2015-08-13",26.4133,26.4133,25.93,26.0215,1530200.0],["2015-08-14",25.9823,26.126,25.8908,25.8974,1402800.0],["2015-08-17",25.7733,25.8386,25.4859,25.8124,1293800.0],["2015-08-18",25.7667,26.1847,25.6688,26.1717,1911600.0],["2015-08-19",26.0606,26.1651,25.6753,25.8974,1745100.0],["2015-08-20",25.721,25.7275,25.414,25.4205,1330000.0],["2015-08-21",25.2769,25.4075,24.9176,24.9242,2410000.0],["2015-08-24",23.5787,24.8066,23.4676,24.1861,3866600.0],["2015-08-25",25.0287,25.1789,24.5976,24.6107,3255700.0],["2015-08-26",25.1266,25.3814,24.7413,25.3748,3147600.0],["2015-08-27",25.8778,26.2174,25.5969,26.0019,3093100.0],["2015-08-28",25.7602,26.1521,25.6296,26.1194,2394800.0],["2015-08-31",25.9561,26.0737,25.4467,25.9953,2137800.0],["2015-09-01",25.5512,25.7537,25.1005,25.2899,2293400.0],["2015-09-02",25.4532,25.5185,25.1789,25.2899,2327600.0],["2015-09-03",25.4075,25.8255,25.2965,25.61,1464800.0],["2015-09-04",25.3291,25.3618,25.0417,25.1658,1181700.0],["2015-09-08",25.5251,25.7341,25.4663,25.6949,1521700.0],["2015-09-09",25.9235,26.1064,25.5381,25.5838,1575700.0],["2015-09-10",25.5185,25.9235,25.4597,25.7275,1541500.0],["2015-09-11",25.5904,25.6884,25.3618,25.5447,1207400.0],["2015-09-14",25.5708,25.6753,25.4532,25.4859,1401500.0],["2015-09-15",25.5381,25.7014,25.4467,25.6622,1098700.0],["2015-09-16",25.6034,26.3611,25.6034,26.3546,1669900.0],["2015-09-17",26.2697,26.4264,26.0345,26.0802,2215700.0],["2015-09-18",26.0084,26.0215,25.4859,25.5577,2002700.0],["2015-09-21",25.6818,25.9431,25.6034,25.917,1336400.0],["2015-09-22",25.4532,25.6491,25.1985,25.3748,1700600.0],["2015-09-23",25.3618,25.4336,24.8915,25.0287,1325100.0],["2015-09-24",24.7805,25.1462,24.6498,25.0417,1424500.0],["2015-09-25",25.3291,25.4597,25.2246,25.2965,1189700.0],["2015-09-28",25.1919,25.303,24.9372,24.9503,1417300.0],["2015-09-29",24.9764,25.0352,24.8393,25.0025,1655500.0],["2015-09-30",25.2703,25.7471,25.2703,25.7471,1594300.0],["2015-10-01",26.0149,26.028,25.7863,25.9627,2021700.0],["2015-10-02",25.774,25.8532,25.53,25.8532,2011200.0],["2015-10-05",26.1829,26.6116,26.117,26.4665,1943400.0],["2015-10-06",26.4665,26.7699,26.394,26.7172,1487100.0],["2015-10-07",26.8689,27.159,26.8425,26.9942,3326500.0],["2015-10-08",27.0337,27.1524,26.9414,27.1326,1154900.0],["2015-10-09",27.258,27.2909,26.915,27.0271,1071900.0],["2015-10-12",27.0403,27.1458,26.8425,26.8952,689100.0],["2015-10-13",26.704,26.9612,26.671,26.8161,1176000.0],["2015-10-14",26.9216,27.0337,26.6248,26.704,1033800.0],["2015-10-15",26.8227,26.9414,26.6512,26.7963,1127600.0],["2015-10-16",26.7897,26.8622,26.6578,26.7699,1205400.0],["2015-10-19",26.6974,26.8491,26.6446,26.7633,974800.0],["2015-10-20",26.8754,27.1722,26.7897,26.9942,964000.0],["2015-10-21",27.0008,27.1261,26.7238,26.7435,1153000.0],["2015-10-22",26.9348,27.2843,26.9216,27.2184,1221000.0],["2015-10-23",27.2909,27.3833,27.1722,27.225,1256400.0],["2015-10-26",27.3437,27.4294,27.1063,27.1326,892800.0],["2015-10-27",27.0073,27.3437,26.9678,27.2909,1366300.0],["2015-10-28",27.3899,27.746,27.2909,27.6669,1296300.0],["2015-10-29",27.4492,27.6537,27.3767,27.6207,1014700.0],["2015-10-30",27.6405,27.6537,27.0469,27.0535,1804800.0],["2015-11-02",27.0469,27.2712,26.948,27.258,1776700.0],["2015-11-03",27.1854,27.3899,27.0074,27.3305,1081100.0],["2015-11-04",27.2712,27.3965,27.0205,27.1459,1438000.0],["2015-11-05",27.1854,27.3701,27.0205,27.0799,2088800.0],["2015-11-06",26.9678,27.1986,26.8689,27.1063,1528000.0],["2015-11-09",27.1327,27.1458,26.8359,27.0271,1470700.0],["2015-11-10",26.9414,27.3239,26.7963,27.2975,2668600.0],["2015-11-11",27.3437,27.4558,27.0799,27.2118,759000.0],["2015-11-12",26.9084,26.9744,26.7303,26.8095,1008900.0],["2015-11-13",26.7106,26.7699,26.2885,26.4138,1173800.0],["2015-11-16",26.3214,26.7172,26.2555,26.6974,1533400.0],["2015-11-17",26.8293,27.0799,26.704,26.915,1402300.0],["2015-11-18",26.948,27.0469,26.8623,26.981,1197200.0],["2015-11-19",27.0799,27.2184,26.9876,27.1063,839900.0],["2015-11-20",27.1788,27.2646,26.9546,26.9876,963600.0],["2015-11-23",26.8952,27.1063,26.8622,26.8754,1235400.0],["2015-11-24",26.8754,27.2052,26.8359,26.9942,1368300.0],["2015-11-25",27.0535,27.0865,26.8557,26.948,1121500.0],["2015-11-27",26.8689,26.9216,26.7172,26.8425,801700.0],["2015-11-30",26.8952,27.0799,26.8359,26.9216,1147100.0],["2015-12-01",27.0403,27.3701,26.8754,27.2778,1279500.0],["2015-12-02",27.2316,27.2843,27.0469,27.1656,1862100.0],["2015-12-03",27.3041,27.3107,26.6644,26.8029,2324600.0],["2015-12-04",26.8293,27.1459,26.605,27.0535,1962600.0],["2015-12-07",26.6644,26.7831,26.1895,26.3676,1482900.0],["2015-12-08",25.9587,26.1236,25.7147,25.7872,1418500.0],["2015-12-09",25.9191,26.5787,25.9191,26.1434,1827600.0],["2015-12-10",26.1302,26.4336,26.0906,26.1302,1119000.0],["2015-12-11",25.9059,25.9323,25.5366,25.5828,1479700.0],["2015-12-14",25.6355,25.7938,25.2926,25.5498,1672400.0],["2015-12-15",25.7477,26.0444,25.6883,25.873,1878300.0],["2015-12-16",25.9983,26.3346,25.8334,26.3346,1556800.0],["2015-12-17",26.2027,26.361,25.7872,25.9389,1849400.0],["2015-12-18",25.7872,26.0972,25.7609,25.8664,2199700.0],["2015-12-21",26.051,26.1763,25.6619,25.873,2149300.0],["2015-12-22",25.9521,25.9653,25.6224,25.84,1175700.0],["2015-12-23",26.0247,26.1829,25.9125,26.1038,1332500.0],["2015-12-24",26.051,26.2753,26.051,26.2027,720700.0],["2015-12-28",26.15,26.15,25.8598,26.0181,989300.0],["2015-12-29",26.1829,26.4468,26.1434,26.394,1101200.0],["2015-12-30",26.2357,26.2423,26.0049,26.117,886800.0],["2015-12-31",26.0313,26.051,25.8136,25.8334,1168500.0],["2016-01-04",25.4773,25.4839,25.1541,25.4311,1559200.0],["2016-01-05",25.4575,25.5366,25.0552,25.2332,1581200.0],["2016-01-06",24.9629,25.0162,24.6366,24.6699,1525700.0],["2016-01-07",24.2638,24.5634,24.104,24.1173,1629700.0],["2016-01-08",24.3836,24.4302,23.9908,24.0107,1364900.0],["2016-01-11",24.2371,24.2504,23.8509,24.0307,1602400.0],["2016-01-12",24.337,24.5634,24.1106,24.4569,2972000.0],["2016-01-13",24.6966,24.6966,23.7843,23.8975,2137700.0],["2016-01-14",23.9042,23.9841,23.4314,23.7577,2213000.0],["2016-01-15",23.1984,23.2783,22.6391,22.6657,2514200.0],["2016-01-19",22.972,23.2317,22.7722,22.9986,2904800.0],["2016-01-20",22.6058,22.8788,22.2995,22.6923,3585100.0],["2016-01-21",22.8721,23.4314,22.7789,23.3848,2224000.0],["2016-01-22",23.9375,24.3104,23.8776,24.297,2231100.0],["2016-01-25",24.1972,24.1972,23.3715,23.4048,2135800.0],["2016-01-26",23.8176,24.1705,23.7044,24.0507,1675800.0],["2016-01-27",24.0374,24.6233,24.0174,24.3903,1958800.0],["2016-01-28",24.8231,25.0095,24.5234,24.9829,1858000.0],["2016-01-29",25.1893,25.2692,24.6699,25.1959,1931800.0],["2016-02-01",25.0894,25.1027,24.7099,24.9829,1463800.0],["2016-02-02",24.61,24.6233,24.2704,24.6033,2039800.0],["2016-02-03",25.0295,25.1693,24.4635,25.0961,1930200.0],["2016-02-04",25.2559,25.6421,25.2559,25.4889,1471100.0],["2016-02-05",25.3558,25.4224,24.9895,25.0828,1389200.0],["2016-02-08",24.6966,24.7232,24.4169,24.6167,1837300.0],["2016-02-09",24.3037,24.6033,23.8842,24.1239,2472300.0],["2016-02-10",24.2904,24.4968,23.7244,23.7577,1822400.0],["2016-02-11",23.3382,23.538,23.1251,23.4647,1903100.0],["2016-02-12",23.7444,24.4302,23.6911,24.4036,1872500.0],["2016-02-16",24.8031,24.8963,24.3703,24.883,1598300.0],["2016-02-17",25.116,25.5821,25.0361,25.5289,1807200.0],["2016-02-18",25.7153,25.7486,25.2492,25.4756,1328200.0],["2016-02-19",25.1227,25.3824,24.8497,25.3424,1448000.0],["2016-02-22",25.682,25.8019,25.3424,25.3891,1587600.0],["2016-02-23",25.3158,25.5422,25.116,25.2426,1687400.0],["2016-02-24",24.7831,25.0228,24.1106,24.9296,2388300.0],["2016-02-25",25.1826,25.6154,25.0828,25.5089,1741100.0],["2016-02-26",25.7752,25.9084,25.4756,25.7486,2461800.0],["2016-02-29",25.8085,25.8884,25.6088,25.742,2061500.0],["2016-03-01",25.9883,26.5743,25.9817,26.4677,1667200.0],["2016-03-02",26.3079,26.4744,26.0016,26.3878,1744600.0],["2016-03-03",26.4011,26.6741,26.3279,26.5809,1411700.0],["2016-03-04",26.6342,26.8606,26.561,26.8273,1581500.0],["2016-03-07",26.6741,27.2068,26.6076,27.2002,1509400.0],["2016-03-08",26.8473,27.1869,26.834,27.1003,1351900.0],["2016-03-09",27.1802,27.7195,27.1802,27.5731,1519900.0],["2016-03-10",27.5664,27.6796,26.9871,27.2601,1482200.0],["2016-03-11",27.6263,27.7928,27.5198,27.7329,1575200.0],["2016-03-14",27.5597,27.7329,27.4665,27.613,1334400.0],["2016-03-15",27.36,27.5997,27.3134,27.593,970400.0],["2016-03-16",27.5331,28.2456,27.5065,28.1257,1533900.0],["2016-03-17",28.4586,28.8182,28.2988,28.6717,2073100.0],["2016-03-18",28.745,28.8049,28.2722,28.3055,1889100.0],["2016-03-21",28.2589,28.472,28.159,28.3255,1026900.0],["2016-03-22",28.1457,28.3854,28.1057,28.3055,1468300.0],["2016-03-23",28.1523,28.2123,27.7728,27.9726,1260700.0],["2016-03-24",27.6796,27.8261,27.5065,27.8128,1156900.0],["2016-03-28",27.926,28.1856,27.8261,28.1457,1026400.0],["2016-03-29",28.0458,28.472,27.8594,28.4253,1570600.0],["2016-03-30",28.6451,28.9913,28.5585,28.9114,1536300.0],["2016-03-31",28.9314,29.1911,28.6717,28.7183,1673000.0],["2016-04-01",28.412,28.6984,28.2056,28.6984,1136400.0],["2016-04-04",28.7782,28.7916,28.4919,28.6051,1722900.0],["2016-04-05",28.2056,28.3787,28.0192,28.3122,1545300.0],["2016-04-06",28.3115,28.4258,27.8609,28.1904,1492200.0],["2016-04-07",27.9887,27.9887,27.565,27.7063,1651600.0],["2016-04-08",28.1299,28.3922,28.0627,28.2106,1463600.0],["2016-04-11",28.3384,28.6813,28.3384,28.3653,1121000.0],["2016-04-12",28.446,29.0579,28.3989,28.9772,1561200.0],["2016-04-13",28.8831,29.0983,28.6612,28.9974,5972300.0],["2016-04-14",29.0445,29.2731,28.984,29.1588,2066000.0],["2016-04-15",29.0983,29.1655,28.9772,29.0848,1552000.0],["2016-04-18",28.836,29.1252,28.7419,29.0714,2815300.0],["2016-04-19",29.3538,29.7237,29.3538,29.717,2212500.0],["2016-04-20",29.6497,29.9927,29.6228,29.9792,1976300.0],["2016-04-21",29.8447,29.8985,29.5959,29.717,1622800.0],["2016-04-22",29.7977,30.0196,29.6699,29.8246,1332400.0],["2016-04-25",29.717,29.717,29.4144,29.5085,1210500.0],["2016-04-26",29.6497,29.8515,29.5892,29.6228,1159600.0],["2016-04-27",29.6834,29.8111,29.5421,29.6968,1210500.0],["2016-04-28",29.643,29.986,29.4682,29.7909,1184500.0],["2016-04-29",29.7909,30.0936,29.7842,29.9254,2336000.0],["2016-05-02",29.9927,30.0801,29.7304,29.8784,1307200.0],["2016-05-03",29.6094,29.7102,29.2866,29.5623,1947300.0],["2016-05-04",29.2328,29.3068,28.8562,29.1185,1615300.0],["2016-05-05",29.253,29.3,28.91,29.0781,1559600.0],["2016-05-06",28.8091,29.1117,28.7419,28.9436,1548200.0],["2016-05-09",28.7351,28.8696,28.567,28.7082,1614800.0],["2016-05-10",28.8495,29.2126,28.8024,29.1252,1387900.0],["2016-05-11",29.0983,29.5287,29.0445,29.3269,1413700.0],["2016-05-12",29.5488,29.6497,29.1723,29.448,1319500.0],["2016-05-13",29.2933,29.4143,29.0176,29.1386,1309600.0],["2016-05-16",29.1319,29.4682,29.1319,29.3269,1456600.0],["2016-05-17",29.1454,29.3269,29.0445,29.2395,1160600.0],["2016-05-18",29.0176,29.4211,28.9571,29.2059,1847900.0],["2016-05-19",28.8629,28.984,28.5536,28.8629,2347500.0],["2016-05-20",28.9234,29.0781,28.8965,28.9638,1241000.0],["2016-05-23",28.91,29.1252,28.6813,28.9234,978500.0],["2016-05-24",29.0916,29.4211,28.9705,29.1386,1683400.0],["2016-05-25",29.2866,29.7237,29.2664,29.6497,1837400.0],["2016-05-26",30.0801,30.2617,29.7035,29.8313,1947200.0],["2016-05-27",29.7573,29.9053,29.6363,29.7237,1219000.0],["2016-05-31",29.6968,29.791,29.2597,29.3202,1946400.0],["2016-06-01",29.1655,29.5556,29.031,29.5287,1219900.0],["2016-06-02",29.3807,29.643,29.2731,29.5354,1470800.0],["2016-06-03",29.7909,29.8582,29.5488,29.7506,1729200.0],["2016-06-06",29.838,30.2079,29.838,30.1205,1328600.0],["2016-06-07",30.2482,30.5038,30.2348,30.4029,1845300.0],["2016-06-08",30.6786,30.7593,30.3962,30.4903,1366500.0],["2016-06-09",30.2415,30.3087,30.107,30.255,1277600.0],["2016-06-10",30.107,30.1743,29.8111,29.9254,1783600.0],["2016-06-13",29.6766,29.8851,29.6027,29.6968,1318600.0],["2016-06-14",29.5556,29.6295,29.1521,29.2261,1743400.0],["2016-06-15",29.253,29.253,28.9167,28.9234,1618900.0],["2016-06-16",28.6006,29.0378,28.298,28.9503,2037000.0],["2016-06-17",29.1185,29.2866,28.9772,29.0983,1631300.0],["2016-06-20",29.5959,29.6901,29.3471,29.3605,1551600.0],["2016-06-21",29.5287,29.7573,29.3538,29.5959,1325500.0],["2016-06-22",29.7237,29.9187,29.4009,29.4144,1732800.0],["2016-06-23",29.7909,29.9927,29.7573,29.8582,1223100.0],["2016-06-24",28.4998,29.0243,28.3182,28.5805,2954500.0],["2016-06-27",28.2577,28.3787,27.8138,28.029,2229500.0],["2016-06-28",28.5334,28.6074,28.2846,28.5468,1828300.0],["2016-06-29",28.8831,28.9436,28.6544,28.7889,1780400.0],["2016-06-30",28.9436,28.9571,28.6208,28.8696,2119800.0],["2016-07-01",28.8696,28.9503,28.7486,28.9033,919600.0],["2016-07-05",29.0647,29.1723,28.8764,28.9369,2014000.0],["2016-07-06",28.8106,28.8581,28.3419,28.7223,1694900.0],["2016-07-07",28.8921,29.0415,28.5253,28.6476,1240400.0],["2016-07-08",28.8581,28.9668,28.6611,28.6815,1528900.0],["2016-07-11",28.8853,28.9736,28.7359,28.7494,1670100.0],["2016-07-12",29.1298,29.449,29.1026,29.3403,1579200.0],["2016-07-13",29.3471,29.612,29.252,29.5237,1432400.0],["2016-07-14",29.8361,29.9448,29.7206,29.7206,1299300.0],["2016-07-15",29.8361,29.8497,29.6324,29.7546,1172800.0],["2016-07-18",29.6867,29.7614,29.5509,29.6663,882600.0],["2016-07-19",29.5169,29.5984,29.3879,29.5712,1252200.0],["2016-07-20",29.5577,29.6867,29.4558,29.6595,974500.0],["2016-07-21",29.6052,29.7682,29.5305,29.5644,907100.0],["2016-07-22",29.6188,29.6799,29.3675,29.5101,947800.0],["2016-07-25",29.3947,29.449,29.2452,29.3471,776900.0],["2016-07-26",29.3743,29.5916,29.3199,29.5169,1023600.0],["2016-07-27",29.5441,29.612,29.2045,29.3743,1465700.0],["2016-07-28",29.4286,29.5644,29.2384,29.4082,891300.0],["2016-07-29",29.4965,29.7954,29.4082,29.5916,1049400.0],["2016-08-01",29.5509,29.5576,29.3199,29.3946,1040000.0],["2016-08-02",29.5305,29.5984,29.0551,29.123,1339700.0],["2016-08-03",29.1502,29.2792,29.089,29.2045,1058100.0],["2016-08-04",29.2249,29.3675,29.0347,29.2452,1766200.0],["2016-08-05",29.2317,29.3539,29.0347,29.3335,1264300.0],["2016-08-08",29.3743,29.4965,29.3403,29.4558,1020000.0],["2016-08-09",29.4762,29.7274,29.4762,29.6595,795700.0],["2016-08-10",29.8497,29.8837,29.6731,29.741,811000.0],["2016-08-11",29.8769,30.0806,29.8633,29.9923,919700.0],["2016-08-12",30.0263,30.0942,29.8089,29.9312,1033700.0],["2016-08-15",30.0195,30.1282,29.9855,30.0399,806000.0],["2016-08-16",30.1553,30.1825,30.0059,30.0738,1574100.0],["2016-08-17",30.0534,30.1553,29.9448,30.0942,1600800.0],["2016-08-18",30.1417,30.2368,30.0738,30.1893,995900.0],["2016-08-19",30.0467,30.067,29.7954,29.9923,1399200.0],["2016-08-22",29.8701,29.8837,29.6935,29.8293,1284000.0],["2016-08-23",30.0263,30.2708,30.0195,30.0602,1569900.0],["2016-08-24",30.1485,30.3048,29.3743,30.2572,1369100.0],["2016-08-25",30.3047,30.3251,30.0331,30.2165,1409500.0],["2016-08-26",30.1825,30.4406,29.8904,29.9584,1602900.0],["2016-08-29",29.9448,30.3251,29.9108,30.3115,1728800.0],["2016-08-30",30.2572,30.4949,30.2368,30.4542,1371000.0],["2016-08-31",30.4066,30.4677,30.0874,30.2912,1681200.0],["2016-09-01",30.2165,30.5425,30.1825,30.461,1881900.0],["2016-09-02",30.7258,30.8752,30.6172,30.7462,1767300.0],["2016-09-06",31.2284,31.2284,30.7258,31.0111,1235800.0],["2016-09-07",31.0179,31.0654,30.6579,30.7802,1304100.0],["2016-09-08",30.6851,30.7802,30.5221,30.5832,841300.0],["2016-09-09",30.3251,31.0111,30.0467,30.2029,1363500.0],["2016-09-12",29.972,30.2029,29.904,30.1553,1613400.0],["2016-09-13",29.8225,29.8701,29.4082,29.5441,1597800.0],["2016-09-14",29.5373,29.646,29.2996,29.3199,1342600.0],["2016-09-15",29.3064,29.7478,29.3064,29.7071,1145300.0],["2016-09-16",29.5033,29.578,29.2656,29.3946,1105400.0],["2016-09-19",29.5645,29.7614,29.3471,29.4354,906300.0],["2016-09-20",29.5712,29.6663,29.4694,29.6188,843400.0],["2016-09-21",29.7886,30.0127,29.6324,29.9855,1224400.0],["2016-09-22",30.3523,30.3998,30.23,30.2912,1164500.0],["2016-09-23",30.101,30.1282,29.8904,29.9855,921800.0],["2016-09-26",29.8904,29.904,29.6527,29.7003,973800.0],["2016-09-27",29.6188,29.8497,29.4626,29.8089,1063800.0],["2016-09-28",29.8361,30.2844,29.7818,30.23,1023400.0],["2016-09-29",30.2436,30.4134,29.9448,30.0942,1063600.0],["2016-09-30",30.2436,30.3727,30.1146,30.1553,1413600.0],["2016-10-03",30.1825,30.2368,29.9855,30.1961,1211200.0],["2016-10-04",30.135,30.2912,29.8972,30.067,1859100.0],["2016-10-05",30.0993,30.3666,30.0993,30.2638,1289400.0],["2016-10-06",30.1335,30.3118,30.0855,30.1952,985400.0],["2016-10-07",30.1335,30.2364,29.8113,30.0581,1012500.0],["2016-10-10",30.1678,30.2707,30.1267,30.1952,567400.0],["2016-10-11",30.2707,30.3049,29.8593,29.9964,1951000.0],["2016-10-12",29.9553,30.0855,29.7427,29.9484,1745300.0],["2016-10-13",29.8319,30.2569,29.6947,30.2569,1355200.0],["2016-10-14",30.4215,30.5586,30.3187,30.4078,1354400.0],["2016-10-17",30.4284,30.5518,30.4009,30.5381,1274000.0],["2016-10-18",30.7095,30.8123,30.5998,30.8123,1131000.0],["2016-10-19",30.8535,31.1414,30.7712,30.8603,1419000.0],["2016-10-20",30.7026,30.8466,30.6409,30.7575,949800.0],["2016-10-21",30.5312,30.9906,30.4832,30.874,1562500.0],["2016-10-24",30.9769,31.0111,30.7437,30.8123,1081200.0],["2016-10-25",30.8946,31.0386,30.8466,30.97,1167800.0],["2016-10-26",30.8466,31.2237,30.826,31.066,2262000.0],["2016-10-27",31.2237,31.2443,31.0523,31.114,1185600.0],["2016-10-28",31.066,31.1551,30.8877,31.0111,1152400.0],["2016-10-31",30.9632,31.2168,30.9152,31.114,1224000.0],["2016-11-01",31.2648,31.2785,30.9563,31.0866,1411000.0],["2016-11-02",31.0386,31.1277,30.8809,30.9494,1567400.0],["2016-11-03",31.018,31.1208,30.826,30.9014,1220900.0],["2016-11-04",30.7438,30.7438,30.4215,30.5381,1138600.0],["2016-11-07",30.8466,31.0523,30.8397,30.9631,1056600.0],["2016-11-08",30.9769,31.2305,30.8534,31.1894,1079000.0],["2016-11-09",30.6066,31.0866,30.5929,31.0317,2017800.0],["2016-11-10",31.1346,31.6077,30.9769,31.4568,2287300.0],["2016-11-11",31.2785,31.4842,31.0111,31.2168,1513300.0],["2016-11-14",31.3608,31.8339,31.2854,31.8065,2215400.0],["2016-11-15",32.0533,32.0602,31.7174,31.8339,1464200.0],["2016-11-16",31.6899,31.9093,31.5459,31.8133,1021400.0],["2016-11-17",31.8956,32.0396,31.7448,31.875,1288400.0],["2016-11-18",31.8476,32.2453,31.7928,32.1219,891700.0],["2016-11-21",32.5607,32.5607,32.2933,32.403,984000.0],["2016-11-22",32.5812,32.643,32.2864,32.4235,966800.0],["2016-11-23",32.3001,32.6498,32.2796,32.5058,1024400.0],["2016-11-25",32.595,32.7047,32.4167,32.6978,598300.0],["2016-11-28",32.7801,32.9378,32.5333,32.6224,1235200.0],["2016-11-29",32.6635,32.8281,32.6567,32.7321,1171000.0],["2016-11-30",32.8966,32.8966,32.4647,32.4921,1950100.0],["2016-12-01",32.8212,32.8212,32.1082,32.4715,1713900.0],["2016-12-02",32.6155,32.7869,32.4647,32.6841,1391100.0],["2016-12-05",32.8486,33.0063,32.7595,32.8555,898600.0],["2016-12-06",32.9995,33.1023,32.9104,33.0338,1249100.0],["2016-12-07",33.1229,33.4931,32.9241,33.4863,1196700.0],["2016-12-08",33.5685,33.9594,33.4931,33.8839,1454900.0],["2016-12-09",33.9319,34.2748,33.8977,34.2131,1695100.0],["2016-12-12",34.2679,34.3982,34.0896,34.1925,1135400.0],["2016-12-13",34.3022,34.645,34.2885,34.4805,1415800.0],["2016-12-14",34.5147,34.5696,33.9388,33.9799,1725200.0],["2016-12-15",33.7811,34.261,33.6783,34.1719,1898200.0],["2016-12-16",34.2679,34.3227,34.0828,34.1582,944700.0],["2016-12-19",34.1171,34.1651,34.0211,34.0965,829300.0],["2016-12-20",34.2611,34.4393,34.2336,34.357,1009900.0],["2016-12-21",34.3365,34.3707,34.1993,34.2268,1092600.0],["2016-12-22",34.0554,34.2473,33.9319,34.1788,1345200.0],["2016-12-23",34.0211,34.1445,33.9388,33.9799,862500.0],["2016-12-27",33.9799,34.0691,33.9799,34.0279,358400.0],["2016-12-28",34.0142,34.0348,33.8222,33.9388,955000.0],["2016-12-29",33.9388,34.1033,33.7262,33.8839,1002300.0],["2016-12-30",34.0279,34.0554,33.7742,33.8291,755800.0],["2017-01-03",33.9868,34.1788,33.9868,34.1376,1310200.0],["2017-01-04",34.5284,34.9467,34.4804,34.8575,1528800.0],["2017-01-05",34.9261,35.2758,34.885,35.1181,2226300.0],["2017-01-06",35.1844,35.2605,35.0738,35.1637,1462300.0],["2017-01-09",35.0047,35.2121,34.8181,35.0185,1114200.0],["2017-01-10",35.0877,35.2259,35.0116,35.0738,915700.0],["2017-01-11",35.0116,35.3573,34.8734,35.3503,1461600.0],["2017-01-12",35.4609,35.4679,35.1291,35.3503,1252400.0],["2017-01-13",35.4264,35.5646,35.3296,35.3573,1190600.0],["2017-01-17",35.3987,35.4402,35.1015,35.1568,1506900.0],["2017-01-18",35.1084,35.2328,34.6384,34.749,1292700.0],["2017-01-19",34.6868,34.749,34.5416,34.6038,1117000.0],["2017-01-20",34.6522,34.9978,34.5208,34.984,1364700.0],["2017-01-23",34.9702,35.143,34.7766,35.1015,840400.0],["2017-01-24",35.1291,35.537,35.0047,35.5093,1605300.0],["2017-01-25",35.6891,36.0831,35.6891,36.0001,1265500.0],["2017-01-26",36.09,36.1107,35.8895,36.0761,1064700.0],["2017-01-27",36.1176,36.166,35.772,35.8757,1156600.0],["2017-01-30",35.7167,35.9379,35.6061,35.7789,1429800.0],["2017-01-31",35.8895,36.0692,35.5232,35.7858,1443000.0],["2017-02-01",35.8135,35.9172,35.5162,35.7098,1360400.0],["2017-02-02",35.772,35.8066,35.5715,35.6545,1112500.0],["2017-02-03",35.855,36.0485,35.7374,35.8273,1336300.0],["2017-02-06",35.6545,35.7374,35.5162,35.6199,1024100.0],["2017-02-07",35.4748,35.5646,35.4126,35.4748,1140100.0],["2017-02-08",35.4748,35.613,35.1983,35.613,1245700.0],["2017-02-09",35.7374,35.9379,35.6614,35.8826,1356200.0],["2017-02-10",36.1038,36.1522,36.0278,36.0623,1192700.0],["2017-02-13",36.1937,36.2697,36.1176,36.1867,1389400.0],["2017-02-14",36.2766,36.3596,36.1245,36.2697,1331600.0],["2017-02-15",36.242,36.5669,36.2282,36.5669,1267800.0],["2017-02-16",36.6499,36.7605,36.5877,36.6153,1483400.0],["2017-02-17",36.5462,36.6845,36.3319,36.6568,1089300.0],["2017-02-21",36.6084,36.7881,36.5324,36.7052,2162600.0],["2017-02-22",36.5946,37.1476,36.5669,37.0992,2598500.0],["2017-02-23",37.2858,37.6315,36.9679,37.0093,2181200.0],["2017-02-24",36.9195,37.0854,36.4356,36.5255,2278000.0],["2017-02-27",36.6361,36.6361,36.0762,36.4494,2226200.0],["2017-02-28",36.1245,36.408,35.6338,35.6683,2316400.0],["2017-03-01",36.0209,36.1107,35.696,36.0554,2759500.0],["2017-03-02",37.0163,37.0163,35.4057,35.5923,2983200.0],["2017-03-03",35.5439,36.0416,35.5232,36.0139,2055900.0],["2017-03-06",35.8895,36.242,35.7029,36.2006,1737200.0],["2017-03-07",36.2282,36.3665,36.0623,36.1038,1407000.0],["2017-03-08",36.2282,36.2904,35.8895,35.9448,1813100.0],["2017-03-09",35.9448,36.0762,35.6821,35.7858,1265600.0],["2017-03-10",35.9656,35.9656,33.8089,33.8849,9254900.0],["2017-03-13",34.0024,34.6729,33.9195,34.4586,4162900.0],["2017-03-14",34.431,34.4517,33.9817,34.0439,1594500.0],["2017-03-15",34.1199,34.348,33.9056,34.2582,2458200.0],["2017-03-16",34.3411,34.5969,34.3135,34.3619,1352500.0],["2017-03-17",34.4379,34.5692,34.1545,34.2167,1302000.0],["2017-03-20",34.2029,34.2651,33.8987,33.9609,1290500.0],["2017-03-21",34.2858,34.3619,33.4978,33.5738,2177800.0],["2017-03-22",33.2559,33.6499,33.1453,33.5877,1738100.0],["2017-03-23",33.5738,34.0923,33.5669,33.8711,1739300.0],["2017-03-24",34.0301,34.0785,33.5393,33.6499,2098500.0],["2017-03-27",33.3941,33.719,33.2282,33.6637,1587300.0],["2017-03-28",33.6844,34.113,33.6844,34.037,1880500.0],["2017-03-29",34.1338,34.2996,33.9471,34.2858,1729000.0],["2017-03-30",34.4517,34.6315,34.2098,34.3273,2071800.0],["2017-03-31",34.4932,34.8112,34.431,34.6245,2390500.0],["2017-04-03",34.666,34.7144,34.2098,34.5692,2227200.0],["2017-04-04",34.5347,34.7766,34.348,34.6798,1848300.0],["2017-04-05",34.8388,34.901,34.4241,34.4241,1986500.0],["2017-04-06",34.4499,34.7707,34.3871,34.4917,1786300.0],["2017-04-07",34.5615,34.6522,34.3941,34.4429,1455500.0],["2017-04-10",34.5266,34.8475,34.5127,34.7498,1468900.0],["2017-04-11",34.7847,34.7986,34.2895,34.6103,1984700.0],["2017-04-12",34.5475,34.6591,34.2825,34.4638,1625100.0],["2017-04-13",34.3941,34.4848,33.8919,33.9477,1568400.0],["2017-04-17",34.0523,34.694,34.0244,34.694,2776200.0],["2017-04-18",34.4638,34.5894,34.2127,34.3592,3192800.0],["2017-04-19",34.3522,34.6661,33.9756,34.0663,1880200.0],["2017-04-20",34.136,34.3592,34.0314,34.1639,1948900.0],["2017-04-21",34.0593,34.129,33.8779,33.8919,1609600.0],["2017-04-24",34.3662,34.4987,34.3104,34.415,1464300.0],["2017-04-25",34.4917,34.5475,34.2964,34.3522,1656200.0],["2017-04-26",34.3522,34.3801,33.6408,33.7036,2477300.0],["2017-04-27",33.7384,33.7384,32.7898,32.8596,3945100.0],["2017-04-28",32.8317,33.0618,32.6154,32.8456,2231600.0],["2017-05-01",32.9433,33.006,32.734,32.7689,1647700.0],["2017-05-02",32.7549,32.8038,32.2597,32.3922,2769300.0],["2017-05-03",32.2667,32.5038,31.9389,32.2806,2483100.0],["2017-05-04",32.469,32.4829,32.0226,32.0993,2141000.0],["2017-05-05",32.1272,32.7619,32.0016,32.748,2214800.0],["2017-05-08",32.8317,32.8735,32.5875,32.6643,1144300.0],["2017-05-09",32.6643,32.7131,32.2527,32.3225,1598600.0],["2017-05-10",32.4271,32.7689,32.3155,32.6294,1438700.0],["2017-05-11",32.2527,32.3922,32.0923,32.3085,1929800.0],["2017-05-12",32.1411,32.2737,31.9249,32.0993,1524300.0],["2017-05-15",32.3504,32.6573,32.2876,32.5317,1527700.0],["2017-05-16",32.7131,32.8038,32.3574,32.4062,2425700.0],["2017-05-17",32.1411,32.2458,31.7715,31.904,2007100.0],["2017-05-18",31.7854,32.2946,31.5134,32.0574,1635200.0],["2017-05-19",32.2318,32.5736,32.1063,32.5317,1180700.0],["2017-05-22",32.6224,32.6782,32.5317,32.5596,592100.0],["2017-05-23",32.9363,33.0758,32.748,32.8038,1440600.0],["2017-05-24",32.7549,32.8038,32.4899,32.7619,1579800.0],["2017-05-25",33.4943,33.6477,32.9781,33.1246,1970600.0],["2017-05-26",33.2711,33.299,32.9851,33.292,1381900.0],["2017-05-30",33.299,33.4106,33.1107,33.3967,1492700.0],["2017-05-31",33.4594,33.4664,32.9851,33.2711,1991800.0],["2017-06-01",33.4106,33.5431,33.1665,33.3967,1189200.0],["2017-06-02",33.3269,33.592,33.2571,33.5222,1224600.0],["2017-06-05",33.4804,33.592,33.1944,33.4385,1040900.0],["2017-06-06",33.3688,33.4176,33.2083,33.292,1088800.0],["2017-06-07",33.3478,33.5362,33.0967,33.1874,878200.0],["2017-06-08",33.2851,33.6408,33.2572,33.6059,1111500.0],["2017-06-09",33.6617,34.1709,33.6477,34.0314,1704200.0],["2017-06-12",34.0593,34.3313,33.9756,34.15,1797800.0],["2017-06-13",34.429,34.5057,34.2197,34.3453,1649500.0],["2017-06-14",34.4499,34.4638,34.0174,34.1151,1273300.0],["2017-06-15",33.864,34.1918,33.7524,34.1779,1358200.0],["2017-06-16",34.129,34.4638,33.9756,34.4569,1299200.0],["2017-06-19",34.4569,34.7498,34.3732,34.5545,1694400.0],["2017-06-20",34.3941,34.3941,34.1569,34.2127,1266700.0],["2017-06-21",34.1848,34.3592,33.8989,34.0453,1264800.0],["2017-06-22",34.1709,34.5963,34.143,34.401,1606400.0],["2017-06-23",34.3104,34.4987,34.2127,34.3313,1663700.0],["2017-06-26",34.5545,34.6522,34.2476,34.3383,1215700.0],["2017-06-27",34.4708,34.708,34.408,34.5754,1181500.0],["2017-06-28",34.8126,35.2241,34.7847,35.1753,1800600.0],["2017-06-29",35.3497,35.3636,34.8754,35.1125,1681800.0],["2017-06-30",35.252,35.3008,34.8823,35.1404,1737600.0],["2017-07-03",35.3148,35.6775,35.252,35.5659,804000.0],["2017-07-05",35.3706,35.4961,35.0288,35.4334,1846800.0],["2017-07-06",35.527,35.6044,35.3017,35.358,1425000.0],["2017-07-07",35.4918,35.5974,35.175,35.5692,1483300.0],["2017-07-10",35.5481,35.8015,35.3792,35.6678,988000.0],["2017-07-11",35.6537,35.6678,35.3228,35.4707,1198900.0],["2017-07-12",35.534,36.2309,35.4848,36.0338,1450600.0],["2017-07-13",36.0479,36.1112,35.9141,36.1112,868800.0],["2017-07-14",36.0549,36.3717,36.0057,36.2872,872900.0],["2017-07-17",36.2379,36.3083,35.9845,35.9986,1245200.0],["2017-07-18",36.2028,36.3365,35.9141,36.2943,1285900.0],["2017-07-19",36.4632,36.6673,36.3928,36.4702,1217000.0],["2017-07-20",36.5195,36.7659,36.4984,36.6251,930500.0],["2017-07-21",36.6181,36.7025,36.3506,36.6814,1245500.0],["2017-07-24",36.7729,36.7729,36.5266,36.6321,1041100.0],["2017-07-25",36.7589,36.8926,36.5195,36.5899,1040500.0],["2017-07-26",36.5758,36.7518,36.4562,36.5477,1362000.0],["2017-07-27",36.5688,36.5688,35.8578,35.9986,1914900.0],["2017-07-28",36.1887,36.3506,35.9705,36.2661,1231800.0],["2017-07-31",36.2732,36.3999,36.0831,36.2802,992800.0],["2017-08-01",36.4069,36.4139,35.7945,36.0409,1071600.0],["2017-08-02",36.0127,36.245,35.9845,36.1253,972400.0],["2017-08-03",36.0197,36.1324,35.7945,35.8226,1026700.0],["2017-08-04",35.886,35.9705,35.6818,35.7311,1088900.0],["2017-08-07",35.7522,35.8156,35.6467,35.6748,447000.0],["2017-08-08",35.6818,35.9001,35.5692,35.8367,1192700.0],["2017-08-09",35.5974,35.7241,35.4636,35.71,1267300.0],["2017-08-10",35.5903,35.6959,35.1891,35.2384,1226700.0],["2017-08-11",35.1469,35.4989,35.1328,35.2736,920400.0],["2017-08-14",35.3721,35.6959,35.2947,35.4496,1021600.0],["2017-08-15",35.5551,35.5763,35.4003,35.4355,914100.0],["2017-08-16",35.6537,35.7522,35.5481,35.6255,1165100.0],["2017-08-17",35.5903,35.7241,35.3721,35.3721,917500.0],["2017-08-18",35.5974,35.7522,35.3088,35.6537,1027900.0],["2017-08-21",35.717,36.1112,35.6467,36.069,1931600.0],["2017-08-22",36.1816,36.2731,35.9493,36.0057,1280800.0],["2017-08-23",35.9001,36.421,35.8508,36.238,1235800.0],["2017-08-24",36.3999,36.4421,36.2379,36.428,946700.0],["2017-08-25",36.4773,36.6673,36.428,36.5617,1043200.0],["2017-08-28",36.6321,36.6321,36.3506,36.4069,630000.0],["2017-08-29",36.1957,36.3858,35.9705,36.3647,1135500.0],["2017-08-30",36.2591,36.2802,36.0197,36.1605,1574900.0],["2017-08-31",37.2657,37.9837,37.1179,37.7373,3165300.0],["2017-09-01",38.0893,38.392,38.04,38.3638,2871200.0],["2017-09-05",38.2301,38.3427,37.8992,38.0611,1896500.0],["2017-09-06",37.9907,38.6454,37.8429,38.3286,2515900.0],["2017-09-07",38.6102,38.6313,38.3356,38.4764,1149100.0],["2017-09-08",38.4694,38.6454,38.2864,38.3427,1408000.0],["2017-09-11",38.5961,38.6524,38.3075,38.582,1755100.0],["2017-09-12",38.6946,38.7369,38.5187,38.5539,1209000.0],["2017-09-13",38.6946,38.8495,38.6383,38.751,1214000.0],["2017-09-14",38.758,38.8847,38.7087,38.8777,1131100.0],["2017-09-15",38.941,38.9973,38.751,38.9692,2138800.0],["2017-09-18",38.9762,39.0818,38.5327,38.6454,1527900.0],["2017-09-19",38.7862,39.0888,38.6665,38.9481,1618700.0],["2017-09-20",39.0748,39.2648,38.7158,39.1311,1425000.0],["2017-09-21",39.124,39.5112,39.124,39.3845,1031100.0],["2017-09-22",39.4408,39.666,39.3634,39.4619,993800.0],["2017-09-25",39.4971,39.7646,39.4408,39.5675,1188800.0],["2017-09-26",39.6238,39.7083,39.2859,39.4549,1253400.0],["2017-09-27",39.6309,40.018,39.6309,39.6661,1599900.0],["2017-09-28",39.6168,39.9195,39.6027,39.7435,1141700.0],["2017-09-29",39.7646,39.8491,39.6027,39.6097,1068700.0],["2017-10-02",39.6309,40.187,39.6097,40.0884,1293400.0],["2017-10-03",40.0814,40.4263,40.0814,40.4122,1386400.0],["2017-10-04",40.4756,40.5389,40.1658,40.3207,1470800.0],["2017-10-05",40.1652,40.1865,39.8742,39.9239,1368400.0],["2017-10-06",39.9168,39.9168,39.6896,39.8671,1092700.0],["2017-10-09",39.86,39.9239,39.6967,39.7251,520600.0],["2017-10-10",39.9878,40.3853,39.9736,40.3214,1113000.0],["2017-10-11",40.3427,40.5486,40.3356,40.5131,1199900.0],["2017-10-12",40.4918,40.6054,40.3356,40.4279,1305400.0],["2017-10-13",40.4208,40.4776,40.3001,40.3995,1048800.0],["2017-10-16",40.3143,40.4421,40.2504,40.2859,1190600.0],["2017-10-17",40.293,40.435,40.2362,40.3498,1990200.0],["2017-10-18",40.4634,40.797,40.4563,40.6977,1172000.0],["2017-10-19",40.4918,41.0242,40.4918,40.9106,1336000.0],["2017-10-20",40.8041,40.868,40.2859,40.3356,1527100.0],["2017-10-23",40.3143,40.364,40.1013,40.1439,900000.0],["2017-10-24",40.2291,40.3285,40.1439,40.2575,1088300.0],["2017-10-25",40.3143,40.4137,39.8387,40.0091,1242500.0],["2017-10-26",40.0658,40.1439,39.9381,40.0162,852000.0],["2017-10-27",39.9168,40.2859,39.7464,40.2788,1145900.0],["2017-10-30",40.222,40.3782,40.1723,40.3214,884700.0],["2017-10-31",40.1439,40.506,40.1085,40.3569,996800.0],["2017-11-01",40.4776,40.5699,40.3072,40.3711,1227400.0],["2017-11-02",40.5841,40.7118,40.3427,40.6905,969900.0],["2017-11-03",40.8112,40.9035,40.5983,40.7615,688900.0],["2017-11-06",40.7331,40.9177,40.6551,40.8893,561400.0],["2017-11-07",40.797,40.8112,40.577,40.8041,650300.0],["2017-11-08",40.9106,40.9674,40.726,40.8893,651000.0],["2017-11-09",40.7615,40.8751,40.6409,40.868,673200.0],["2017-11-10",40.7686,40.8254,40.506,40.6977,564500.0],["2017-11-13",40.4279,40.6693,40.364,40.5841,667000.0],["2017-11-14",40.506,40.7261,40.3711,40.6267,701700.0],["2017-11-15",40.3214,40.648,40.2788,40.5344,689900.0],["2017-11-16",40.5841,40.8467,40.5841,40.7402,562200.0],["2017-11-17",40.6267,40.9887,40.5557,40.9106,775900.0],["2017-11-20",40.797,41.0313,40.7473,40.9248,736400.0],["2017-11-21",41.1307,41.3791,41.0668,41.2301,975000.0],["2017-11-22",41.3579,41.7128,41.3437,41.6489,1123500.0],["2017-11-24",41.5424,41.5495,41.4004,41.443,297000.0],["2017-11-27",41.514,41.514,41.2088,41.223,582800.0],["2017-11-28",41.2159,41.2798,41.0242,41.1875,950600.0],["2017-11-29",41.1946,41.4714,41.0029,41.443,1155500.0],["2017-11-30",40.4847,41.2159,39.9949,40.4208,2905000.0],["2017-12-01",40.7828,41.2088,40.7615,41.0242,1653400.0],["2017-12-04",41.3081,41.3791,41.0171,41.0384,868900.0],["2017-12-05",41.1733,41.3152,40.3711,40.4918,1307400.0],["2017-12-06",40.4847,40.6338,40.1581,40.1794,1464100.0],["2017-12-07",40.0375,40.2788,39.789,40.1226,920300.0],["2017-12-08",40.2149,40.364,40.0801,40.2007,752300.0],["2017-12-11",40.0871,40.2575,40.0233,40.1439,627400.0],["2017-12-12",40.1581,40.2433,40.0588,40.1581,865600.0],["2017-12-13",40.1652,40.3072,40.0091,40.0517,1044600.0],["2017-12-14",40.0872,40.0872,39.8316,39.8955,996400.0],["2017-12-15",39.9594,39.9736,39.5618,39.6044,1041100.0],["2017-12-18",39.8103,40.2291,39.6967,39.9949,859900.0],["2017-12-19",40.0304,40.1652,39.9381,40.002,783200.0],["2017-12-20",40.2078,40.2504,39.9026,40.1085,788600.0],["2017-12-21",40.3072,40.7544,40.293,40.6054,1025300.0],["2017-12-22",40.3995,40.7474,40.3995,40.7261,705000.0],["2017-12-26",40.6977,40.7473,40.4563,40.577,339700.0],["2017-12-27",40.868,41.3366,40.8538,41.152,1147400.0],["2017-12-28",41.2798,41.4714,41.0384,41.4572,1310300.0],["2017-12-29",41.5779,41.6489,41.2869,41.585,1041900.0],["2018-01-02",41.7554,41.9896,41.5424,41.8193,1424500.0],["2018-01-03",41.798,42.1387,41.798,42.0038,854000.0],["2018-01-04",42.1884,42.515,42.0748,42.4724,1233800.0],["2018-01-05",42.8486,42.9551,42.6924,42.8415,1015700.0],["2018-01-08",42.7847,42.9764,42.7066,42.735,1047100.0],["2018-01-09",42.6513,42.7586,42.272,42.4724,1091100.0],["2018-01-10",42.3507,42.6728,42.0502,42.2076,1289000.0],["2018-01-11",42.315,42.3579,42.0359,42.0931,829600.0],["2018-01-12",42.1504,42.2076,41.9571,42.1217,1012000.0],["2018-01-16",42.3722,42.4366,42.1217,42.2219,1280700.0],["2018-01-17",42.3794,42.5368,41.9929,42.3364,1251500.0],["2018-01-18",42.3149,42.4938,42.2076,42.4867,894300.0],["2018-01-19",42.5153,42.7944,42.3865,42.4008,894600.0],["2018-01-22",42.5797,43.095,42.5797,42.7372,1062300.0],["2018-01-23",42.7586,43.0019,42.5153,42.8874,1132100.0],["2018-01-24",43.1594,43.2095,42.6155,42.9519,1521000.0],["2018-01-25",43.0234,43.2596,42.7229,43.0664,1214500.0],["2018-01-26",43.0306,43.2095,42.9089,43.0234,1236700.0],["2018-01-29",42.9375,43.1093,42.8159,43.1021,1459000.0],["2018-01-30",42.9733,43.4027,42.9447,43.3311,1297800.0],["2018-01-31",43.4599,43.6961,43.3812,43.5172,1263800.0],["2018-02-01",43.46,43.6746,43.1379,43.5101,1290900.0],["2018-02-02",43.1952,43.4528,42.5726,42.5797,1384900.0],["2018-02-05",42.1647,42.2648,40.8694,40.9266,2185200.0],["2018-02-06",39.9319,41.0984,39.4668,41.0054,2446100.0],["2018-02-07",41.0769,41.1628,40.7119,40.8336,1472800.0],["2018-02-08",40.8837,40.8909,40.1681,40.3112,1936200.0],["2018-02-09",40.483,40.483,39.6099,40.2325,1876900.0],["2018-02-12",40.5044,40.6547,40.1323,40.5044,1224200.0],["2018-02-13",40.5402,40.6762,40.4114,40.5974,1050300.0],["2018-02-14",40.4901,41.6136,40.2826,41.4133,1467500.0],["2018-02-15",41.6351,41.7925,41.1628,41.7138,1057400.0],["2018-02-16",41.5635,41.6923,41.3274,41.3703,1389900.0],["2018-02-20",41.1699,41.3274,40.9052,41.0483,1370400.0],["2018-02-21",41.1198,41.678,41.1055,41.3417,1087100.0],["2018-02-22",41.5206,41.6208,41.1199,41.2272,1624300.0],["2018-02-23",41.399,41.814,41.2988,41.814,1148500.0],["2018-02-26",41.8569,42.1504,41.6566,42.1146,1161600.0],["2018-02-27",41.9428,42.4795,41.7997,42.1933,1818300.0],["2018-02-28",42.2004,42.3436,41.4848,41.4848,1937700.0],["2018-03-01",41.8212,41.9858,41.4848,41.7997,2401300.0],["2018-03-02",41.4276,41.4991,40.9696,41.4276,2562800.0],["2018-03-05",40.9052,41.5922,40.8193,41.5206,1523900.0],["2018-03-06",41.8355,42.1432,41.7138,41.9858,1774100.0],["2018-03-07",41.6852,42.1003,41.6208,42.0931,1169300.0],["2018-03-08",42.1503,42.2648,41.8641,42.1074,1625700.0],["2018-03-09",42.3293,42.4223,41.9571,42.365,1585100.0],["2018-03-12",42.3937,42.4151,42.1074,42.2076,1191000.0],["2018-03-13",42.2648,42.3149,41.6637,41.7424,1320800.0],["2018-03-14",41.9714,42.0287,41.7067,41.8641,1225100.0],["2018-03-15",41.8355,41.8569,41.5278,41.7067,817200.0],["2018-03-16",41.6709,41.9428,41.5206,41.5278,1005100.0],["2018-03-19",41.5922,41.5993,41.1699,41.449,904400.0],["2018-03-20",41.4705,41.8426,41.3846,41.7639,1263100.0],["2018-03-21",42.0072,42.5368,41.9357,42.3507,1543700.0],["2018-03-22",42.1217,42.179,41.2344,41.4562,1516300.0],["2018-03-23",41.6494,41.7925,40.6475,40.6833,1774700.0],["2018-03-26",41.0125,41.1199,40.44,40.8551,1873400.0],["2018-03-27",40.9195,41.034,40.0822,40.2683,1507500.0],["2018-03-28",40.2182,40.669,40.0822,40.1466,2072700.0],["2018-03-29",40.5402,40.7263,40.0035,40.6833,1589500.0],["2018-04-02",40.6833,40.7263,39.8532,40.2468,1799600.0],["2018-04-03",40.5116,40.6332,39.8604,40.1466,1715700.0],["2018-04-04",39.5526,40.2182,39.3809,40.1108,1844100.0],["2018-04-05",40.2897,40.6117,40.1609,40.5402,1415200.0],["2018-04-06",40.2826,40.44,39.7387,39.982,1530400.0],["2018-04-09",40.2016,40.6062,40.0138,40.3605,1101800.0],["2018-04-10",40.859,40.8879,40.5195,40.5917,1346700.0],["2018-04-11",40.4328,40.7506,40.3461,40.3678,961300.0],["2018-04-12",40.4039,40.4545,40.0644,40.3317,1051000.0],["2018-04-13",40.6062,40.6062,39.9921,40.0499,997000.0],["2018-04-16",40.3028,40.3172,39.8765,40.086,1369200.0],["2018-04-17",40.245,40.3967,40.1222,40.2666,1359200.0],["2018-04-18",40.3244,40.5339,40.0138,40.0282,1352000.0],["2018-04-19",40.0716,40.1727,39.5515,39.6454,1294800.0],["2018-04-20",39.5587,40.021,39.4864,39.761,1217500.0],["2018-04-23",39.7754,39.9054,39.6309,39.761,886200.0],["2018-04-24",39.9127,40.1872,39.8765,40.0138,963100.0],["2018-04-25",39.9054,40.2233,39.7465,40.1149,866500.0],["2018-04-26",40.2522,40.6351,40.2016,40.4617,1194700.0],["2018-04-27",40.5484,40.6856,40.4545,40.5628,935800.0],["2018-04-30",40.6206,40.9529,40.5628,40.5628,955500.0],["2018-05-01",40.5484,40.7145,40.2739,40.6278,1345900.0],["2018-05-02",40.6784,41.1046,40.6784,40.8229,1140800.0],["2018-05-03",40.7868,41.0613,40.4978,40.794,1607000.0],["2018-05-04",40.5845,41.1913,40.5267,40.9529,1239900.0],["2018-05-07",41.0468,41.3069,40.9963,41.1118,892500.0],["2018-05-08",40.9674,41.0252,40.7579,41.0107,1395200.0],["2018-05-09",41.2635,41.6825,41.0974,41.5958,1101600.0],["2018-05-10",42.0221,42.1738,41.8993,42.0943,1109700.0],["2018-05-11",42.0654,42.3327,42.0076,42.1738,1029700.0],["2018-05-14",42.3399,42.6,42.2966,42.3471,879100.0],["2018-05-15",42.0437,42.4772,41.9498,42.3399,1042100.0],["2018-05-16",42.4844,42.6867,42.3544,42.6794,757000.0],["2018-05-17",42.5711,42.7228,42.47,42.665,714700.0],["2018-05-18",42.4411,42.4483,42.1232,42.3833,826400.0],["2018-05-21",42.535,42.5422,42.4194,42.5205,657700.0],["2018-05-22",42.6289,43.149,42.6289,42.7589,1196900.0],["2018-05-23",42.3688,42.6506,42.2821,42.5278,1059800.0],["2018-05-24",42.7661,43.0118,42.3183,42.4989,1352400.0],["2018-05-25",42.2677,42.7156,42.2388,42.5928,1304600.0],["2018-05-29",42.2388,42.2821,41.6609,41.8559,1961400.0],["2018-05-30",42.1377,42.5783,41.9571,42.4627,1600000.0],["2018-05-31",42.2243,42.4266,41.8487,42.181,1450000.0],["2018-06-01",42.2532,42.2532,41.6681,41.8415,1226300.0],["2018-06-04",42.0221,42.1665,41.8993,41.9643,828900.0],["2018-06-05",41.9065,41.9932,41.7187,41.8487,967900.0],["2018-06-06",42.1954,42.2316,41.9932,42.0437,912200.0],["2018-06-07",42.1521,42.3255,41.9354,42.0654,733600.0],["2018-06-08",42.0871,42.1088,41.8704,42.0148,934000.0],["2018-06-11",41.827,42.0148,41.7909,41.8631,949100.0],["2018-06-12",41.9715,42.0726,41.8126,42.0221,999900.0],["2018-06-13",42.1449,42.4411,42.1088,42.2243,1016900.0],["2018-06-14",42.3544,42.4266,41.9209,42.0365,932600.0],["2018-06-15",41.7187,41.8487,41.4369,41.4586,1410600.0],["2018-06-18",41.4369,41.7187,41.2997,41.6392,776300.0],["2018-06-19",41.3647,41.4875,41.1118,41.3141,1105700.0],["2018-06-20",41.4514,41.7692,41.3791,41.6537,998900.0],["2018-06-21",41.5525,41.9065,41.5453,41.7909,1886100.0],["2018-06-22",41.8993,42.0004,41.7981,41.8848,715100.0],["2018-06-25",41.7981,41.8559,41.2346,41.408,1022200.0],["2018-06-26",41.5164,41.7331,41.3647,41.5236,1074300.0],["2018-06-27",41.5742,41.7765,41.0468,41.0757,1086400.0],["2018-06-28",41.1335,41.2997,41.0324,41.2563,730700.0],["2018-06-29",41.5019,41.8848,41.5019,41.7981,1363800.0],["2018-07-02",41.5525,41.7114,41.1913,41.4803,596000.0],["2018-07-03",41.9209,42.0365,41.5236,41.6537,508700.0],["2018-07-05",42.0365,42.0437,41.5742,41.632,853000.0],["2018-07-06",41.632,41.892,41.5308,41.8776,799200.0],["2018-07-09",42.1268,42.2435,41.9738,42.1706,895000.0],["2018-07-10",42.1269,42.3747,42.0175,42.3455,805500.0],["2018-07-11",42.156,42.4038,41.8645,41.9519,965600.0],["2018-07-12",42.2435,42.3601,42.0904,42.2945,782600.0],["2018-07-13",42.2362,42.2362,41.9082,42.0467,800500.0],["2018-07-16",42.105,42.3018,42.105,42.1997,707500.0],["2018-07-17",42.0904,42.2289,41.9811,42.0612,769400.0],["2018-07-18",42.0613,42.1487,41.8426,42.0977,802700.0],["2018-07-19",41.7989,42.0467,41.7916,41.9228,2170800.0],["2018-07-20",42.1852,42.3018,42.105,42.207,855300.0],["2018-07-23",42.207,42.2216,42.0321,42.105,693700.0],["2018-07-24",42.1852,42.4913,42.1633,42.207,2774000.0],["2018-07-25",42.3455,43.0306,42.2872,43.0015,1142800.0],["2018-07-26",42.9942,42.9942,42.6881,42.6953,993100.0],["2018-07-27",42.8047,42.9723,42.6881,42.8411,823800.0],["2018-07-30",43.0087,43.1764,42.9723,42.9869,949900.0],["2018-07-31",43.0306,43.2565,42.8411,43.1326,1146700.0],["2018-08-01",43.2347,43.4898,43.1326,43.2711,834700.0],["2018-08-02",43.1472,43.242,42.7464,43.1837,744200.0],["2018-08-03",43.2493,43.2493,43.1108,43.1764,869400.0],["2018-08-06",43.1181,43.2857,43.0014,43.2128,468500.0],["2018-08-07",43.3367,43.4315,42.6589,42.7755,1598800.0],["2018-08-08",42.8848,43.3149,42.7026,43.1982,878400.0],["2018-08-09",43.1982,43.4898,43.1982,43.4315,797900.0],["2018-08-10",43.0962,43.1982,42.812,42.9796,959400.0],["2018-08-13",42.914,43.2638,42.9067,43.0306,1210000.0],["2018-08-14",43.2274,43.6137,43.2274,43.5772,1130400.0],["2018-08-15",43.2566,43.344,42.965,43.1545,2022400.0],["2018-08-16",43.2784,43.5845,43.2784,43.3805,736600.0],["2018-08-17",43.7084,44.0291,43.621,43.949,2630100.0],["2018-08-20",44.0,44.1239,43.8542,44.0,1431900.0],["2018-08-21",44.1239,44.2915,43.9489,43.9635,1709400.0],["2018-08-22",44.051,44.2769,43.9781,44.2186,1017800.0],["2018-08-23",44.0291,44.1093,43.7667,43.8105,763900.0],["2018-08-24",43.9562,44.0874,43.8323,43.9125,1045700.0],["2018-08-27",44.0073,44.3717,43.9854,44.3571,961900.0],["2018-08-28",44.532,44.6778,44.3498,44.5029,1296700.0],["2018-08-29",44.5466,44.8017,44.4591,44.7652,1535900.0],["2018-08-30",44.4883,44.6851,44.2332,44.3134,1180100.0],["2018-08-31",44.051,44.3498,43.9708,44.0947,1250600.0],["2018-09-04",43.4533,43.6064,43.1399,43.5627,1695300.0],["2018-09-05",43.5772,43.9489,43.5335,43.9125,1375000.0],["2018-09-06",43.9125,44.153,43.6355,44.1312,1610000.0],["2018-09-07",44.0874,44.1603,43.8979,44.0291,1120000.0],["2018-09-10",44.1093,44.2478,43.9562,43.9781,987300.0],["2018-09-11",44.0072,44.1166,43.825,43.9854,943300.0],["2018-09-12",44.0947,44.2478,43.9417,44.0801,1028100.0],["2018-09-13",44.1676,44.2551,44.0145,44.0874,2100500.0],["2018-09-14",44.1384,44.1457,43.8761,44.1239,679800.0],["2018-09-17",44.1093,44.4591,44.0874,44.2696,1756400.0],["2018-09-18",44.4227,44.7361,44.3571,44.7361,883400.0],["2018-09-19",44.7652,44.8527,44.583,44.7288,1150300.0],["2018-09-20",44.9475,45.1588,44.8892,45.0568,1746300.0],["2018-09-21",45.0859,45.188,44.8819,44.911,886600.0],["2018-09-24",45.0349,45.1151,44.6924,44.7069,1688200.0],["2018-09-25",44.7871,44.8892,44.43,44.4446,1675600.0],["2018-09-26",44.4664,44.6195,44.3352,44.3717,1405400.0],["2018-09-27",44.3352,44.5174,44.2623,44.3279,1213000.0],["2018-09-28",44.5903,44.6268,44.2186,44.3134,1385700.0],["2018-10-01",44.9329,45.0349,44.3207,44.5685,1144900.0],["2018-10-02",44.5029,44.5539,43.8761,44.0583,1014900.0],["2018-10-03",44.1968,44.1968,43.8469,43.9417,1718600.0],["2018-10-04",44.0073,44.0073,43.3003,43.5262,2076000.0],["2018-10-05",43.6283,43.6283,43.1982,43.344,1260400.0],["2018-10-08",43.3003,43.3221,42.9359,43.1472,810600.0],["2018-10-09",43.1965,43.5127,43.0127,43.4391,1477800.0],["2018-10-10",43.3877,43.3877,42.645,42.6671,1992200.0],["2018-10-11",42.2848,42.4686,41.7774,41.851,2847700.0],["2018-10-12",42.4759,42.52,41.4466,41.9024,1734800.0],["2018-10-15",42.0936,42.1451,41.6671,41.9171,1185600.0],["2018-10-16",42.0421,42.5495,42.0421,42.5127,1086500.0],["2018-10-17",42.52,42.5495,42.1009,42.3656,863100.0],["2018-10-18",42.2553,42.2553,41.6304,41.7774,2130000.0],["2018-10-19",41.7995,41.9024,41.4686,41.4686,1427800.0],["2018-10-22",41.5495,41.6451,41.2186,41.2554,1093700.0],["2018-10-23",40.6745,41.5789,40.6084,41.373,1834200.0],["2018-10-24",41.373,41.5569,40.7628,40.7995,2006200.0],["2018-10-25",41.0201,41.0495,40.5716,40.7554,2173200.0],["2018-10-26",40.3657,40.6672,39.976,40.579,1435600.0],["2018-10-29",40.8731,41.1745,40.2702,40.5201,1245900.0],["2018-10-30",40.5643,40.8804,40.1893,40.8437,1554600.0],["2018-10-31",41.1525,41.226,40.7481,40.7775,1721000.0],["2018-11-01",41.1231,41.1745,40.6525,40.7995,1559800.0],["2018-11-02",40.9834,41.2701,40.5643,40.9025,1363800.0],["2018-11-05",40.9613,41.2775,40.9613,41.0569,1805200.0],["2018-11-06",41.0275,41.0863,40.7334,41.0495,1106100.0],["2018-11-07",41.2922,41.3657,41.1157,41.1672,1201400.0],["2018-11-08",41.226,41.3583,40.9539,41.0863,962200.0],["2018-11-09",40.976,41.101,40.6231,40.7775,935900.0],["2018-11-12",40.8069,40.851,40.2555,40.2922,945100.0],["2018-11-13",40.2775,40.8804,40.2775,40.5643,1044000.0],["2018-11-14",40.7775,40.9172,40.1084,40.454,1102300.0],["2018-11-15",40.2775,40.8437,40.226,40.7113,1446700.0],["2018-11-16",40.601,40.6966,40.3731,40.5716,1243400.0],["2018-11-19",40.454,40.5054,39.8069,40.0055,1597600.0],["2018-11-20",39.6452,39.6819,38.8437,38.9099,1820200.0],["2018-11-21",38.9834,39.7996,38.9393,39.4834,1239800.0],["2018-11-23",39.3511,39.6011,39.2334,39.4761,609600.0],["2018-11-26",39.9246,40.1378,39.7849,39.7996,1077400.0],["2018-11-27",39.7628,39.8952,39.557,39.7996,1406900.0],["2018-11-28",39.954,40.7922,39.9099,40.7922,1774800.0],["2018-11-29",40.9245,41.0863,40.4025,40.6231,1149500.0],["2018-11-30",40.4172,40.7113,40.4025,40.6598,1453600.0],["2018-12-03",41.4098,41.5127,40.3731,40.601,1384800.0],["2018-12-04",40.3657,40.5348,39.829,39.8437,1907900.0],["2018-12-06",39.1599,39.1673,38.2041,38.8143,2507500.0],["2018-12-07",38.9761,39.2923,38.557,38.5938,1928200.0],["2018-12-10",38.4908,38.6232,38.0717,38.182,1740000.0],["2018-12-11",38.5717,38.7629,38.0644,38.1305,1706200.0],["2018-12-12",38.5717,38.7482,38.2923,38.3952,1694400.0],["2018-12-13",38.4908,38.7188,38.3144,38.3952,1461900.0],["2018-12-14",38.1085,38.3217,38.035,38.2335,1630500.0],["2018-12-17",38.0938,38.6305,37.5497,37.7262,2091900.0],["2018-12-18",37.7262,37.9247,37.3144,37.4247,2129700.0],["2018-12-19",37.5423,37.8511,36.7924,36.8586,2578400.0],["2018-12-20",36.6527,37.0571,36.4615,36.6233,2343500.0],["2018-12-21",36.535,36.6159,35.8365,35.8512,3111400.0],["2018-12-24",35.6086,35.9689,35.4689,35.5204,1280800.0],["2018-12-26",35.4763,36.5203,35.0939,36.4174,1210800.0],["2018-12-27",36.0645,36.4909,35.7336,36.4909,1750800.0],["2018-12-28",36.7041,36.763,36.3439,36.41,2313800.0],["2018-12-31",36.6674,36.7336,36.4321,36.5571,1262900.0],["2019-01-02",36.2703,37.0424,36.0277,36.9541,1438000.0],["2019-01-03",36.9983,37.0203,36.4615,36.7409,1666300.0],["2019-01-04",37.2482,37.41,37.0203,37.3218,1558000.0],["2019-01-07",37.6306,37.6306,37.2335,37.4321,1652400.0],["2019-01-08",37.5571,37.7041,37.1821,37.5791,1399600.0],["2019-01-09",37.8353,38.4368,37.813,38.3031,1668000.0],["2019-01-10",38.2437,38.6522,38.021,38.5779,1394000.0],["2019-01-11",38.563,38.563,38.2437,38.5111,1545600.0],["2019-01-14",38.4071,38.6447,38.3403,38.3922,1614000.0],["2019-01-15",38.3551,38.9121,38.3403,38.823,1759200.0],["2019-01-16",39.1126,39.7289,39.0977,39.5655,1414200.0],["2019-01-17",39.3576,39.9368,39.2388,39.9146,1294600.0],["2019-01-18",40.2636,40.6052,40.1819,40.479,1612600.0],["2019-01-22",40.2784,40.3898,39.922,40.2413,1517600.0],["2019-01-23",40.375,40.6646,40.1522,40.1671,2056700.0],["2019-01-24",40.1076,40.4864,40.0779,40.4121,1506000.0],["2019-01-25",40.8057,40.9468,40.6052,40.8874,760600.0],["2019-01-28",40.5086,41.0062,40.4789,40.9988,1155800.0],["2019-01-29",41.0359,41.3626,41.0062,41.3255,2283400.0],["2019-01-30",41.4518,41.7562,41.3626,41.6448,1456400.0],["2019-01-31",41.578,41.875,41.5557,41.8156,1512300.0],["2019-02-01",41.9716,42.276,41.8305,41.8676,1388500.0],["2019-02-04",41.875,42.1572,41.7859,42.0384,983800.0],["2019-02-05",42.1795,42.1869,41.9493,42.1572,907100.0],["2019-02-06",41.9938,42.2315,41.9864,42.0384,1080200.0],["2019-02-07",41.927,41.927,41.3552,41.6448,1478300.0],["2019-02-08",41.6374,41.8602,41.4072,41.7933,968700.0],["2019-02-11",41.8082,41.8602,41.281,41.3107,1169300.0],["2019-02-12",41.6151,41.9047,41.5706,41.8379,1058500.0],["2019-02-13",41.9567,42.1127,41.9047,41.927,745900.0],["2019-02-14",41.6894,41.8082,41.4666,41.7117,1058900.0],["2019-02-15",41.927,42.4097,41.875,42.2612,1143100.0],["2019-02-19",42.1424,42.5582,42.031,42.5211,1176100.0],["2019-02-20",42.5434,43.0706,42.5137,42.9889,947400.0],["2019-02-21",42.9667,43.0483,42.7142,42.9072,948200.0],["2019-02-22",43.0038,43.1894,42.8775,43.078,765100.0],["2019-02-25",43.1449,43.4122,43.0929,43.1152,916500.0],["2019-02-26",43.0855,43.4122,42.9963,43.286,998900.0],["2019-02-27",43.4345,43.7167,43.3082,43.6201,1277900.0],["2019-02-28",42.2241,43.0409,42.1572,42.6102,3572500.0],["2019-03-01",42.6845,42.781,41.9122,41.9567,1712200.0],["2019-03-04",42.0978,42.2835,41.6968,41.9122,1494300.0],["2019-03-05",41.8305,41.8824,41.5854,41.7933,1390100.0],["2019-03-06",41.7042,41.7488,41.3032,41.422,1061300.0],["2019-03-07",41.3775,41.5334,40.9839,41.1399,1419100.0],["2019-03-08",40.9394,41.526,40.9394,41.4592,1023600.0],["2019-03-11",41.4295,41.7042,41.3998,41.6523,747400.0],["2019-03-12",41.6968,41.8156,41.5112,41.7933,836000.0],["2019-03-13",41.9493,42.0755,41.8453,42.0087,782200.0],["2019-03-14",41.9567,41.9716,41.7785,41.8008,868100.0],["2019-03-15",41.8825,42.0755,41.8008,42.0235,962600.0],["2019-03-18",42.0532,42.4245,42.0161,42.4097,780900.0],["2019-03-19",42.677,42.7736,42.2612,42.3429,1963800.0],["2019-03-20",42.2612,42.3948,42.0087,42.1646,1695800.0],["2019-03-21",41.9567,41.9716,41.5037,41.6077,1701200.0],["2019-03-22",41.3404,41.3404,40.8205,40.9245,2176300.0],["2019-03-25",40.8205,40.9765,40.5458,40.9245,1225200.0],["2019-03-26",40.9765,41.3032,40.776,40.8874,1264400.0],["2019-03-27",40.776,40.7983,40.1893,40.4047,1731500.0],["2019-03-28",40.3824,40.4864,40.1671,40.375,2213200.0],["2019-03-29",40.7017,40.7166,40.2784,40.3453,1214300.0],["2019-04-01",40.6572,41.3107,40.5161,41.2364,1447800.0],["2019-04-02",41.2438,41.5037,41.1399,41.3255,998400.0],["2019-04-03",41.5186,41.7265,41.4146,41.4814,1200100.0],["2019-04-04",41.4963,41.7042,41.4443,41.5854,816700.0],["2019-04-05",41.5706,41.578,41.3849,41.5706,766400.0],["2019-04-08",41.682,41.8379,41.4815,41.823,1138000.0],["2019-04-09",41.6251,41.7526,41.4376,41.5051,1041100.0],["2019-04-10",41.475,41.58,41.2875,41.535,800900.0],["2019-04-11",41.3475,41.5275,41.3025,41.3625,1408600.0],["2019-04-12",41.6776,41.9101,41.6776,41.8876,1216000.0],["2019-04-15",41.91,42.1275,41.8575,41.9775,801900.0],["2019-04-16",42.0525,42.465,41.9775,42.375,1092000.0],["2019-04-17",42.5475,42.75,42.465,42.48,797300.0],["2019-04-18",42.48,42.51,42.375,42.42,743500.0],["2019-04-22",42.33,42.5775,42.315,42.4125,1966500.0],["2019-04-23",42.225,42.3001,42.0075,42.0975,1250100.0],["2019-04-24",42.015,42.0825,41.505,41.61,1300600.0],["2019-04-25",41.6175,41.835,41.3775,41.7525,877300.0],["2019-04-26",41.775,42.09,41.67,42.0525,662800.0],["2019-04-29",42.09,42.585,42.045,42.4875,741700.0],["2019-04-30",42.4725,42.765,42.39,42.7275,753900.0],["2019-05-01",42.7425,42.84,42.4275,42.4875,950300.0],["2019-05-02",42.5025,42.585,42.36,42.39,660400.0],["2019-05-03",42.5325,42.7575,42.5325,42.7275,656200.0],["2019-05-06",42.0675,42.675,42.0375,42.6225,652000.0],["2019-05-07",42.225,42.225,41.8725,42.045,872700.0],["2019-05-08",42.03,42.03,41.76,41.76,695100.0],["2019-05-09",41.5875,41.7225,41.2125,41.6025,1323500.0],["2019-05-10",41.595,41.7,41.0925,41.535,1342600.0],["2019-05-13",41.025,41.1525,40.86,41.0475,1282300.0],["2019-05-14",41.1825,41.475,41.025,41.205,969000.0],["2019-05-15",40.9275,41.3475,40.8975,41.3025,1006500.0],["2019-05-16",41.4376,41.5726,41.2726,41.4526,1076100.0],["2019-05-17",41.2425,41.505,41.0625,41.4375,833800.0],["2019-05-20",41.355,41.7675,41.2875,41.7075,2028300.0],["2019-05-21",41.6475,41.6475,41.4,41.6025,1318600.0],["2019-05-22",41.5201,41.5575,41.205,41.2276,1131400.0],["2019-05-23",41.0925,42.0675,41.055,42.0075,1654400.0],["2019-05-24",42.255,42.6075,42.1575,42.48,1240100.0],["2019-05-28",42.5626,42.7351,42.3001,42.3001,1190100.0],["2019-05-29",42.225,42.345,41.565,41.7,1164900.0],["2019-05-30",41.8801,41.9851,41.4301,41.5726,1104300.0],["2019-05-31",41.1675,41.28,40.92,40.9875,946800.0],["2019-06-03",40.9876,41.2501,40.8226,41.1076,1032900.0],["2019-06-04",41.505,41.88,41.2125,41.8425,1123400.0],["2019-06-05",42.03,42.0825,41.7975,42.03,979400.0],["2019-06-06",42.09,42.3525,42.0375,42.2925,628400.0],["2019-06-07",42.5025,42.8026,42.4426,42.5251,730200.0],["2019-06-10",42.7725,42.8475,42.6225,42.63,641800.0],["2019-06-11",42.84,43.0951,42.5626,42.7351,2002300.0],["2019-06-12",42.5775,42.6975,42.18,42.195,728600.0],["2019-06-13",42.3,42.4275,42.2025,42.285,1005400.0],["2019-06-14",42.1575,42.4875,42.015,42.45,729200.0],["2019-06-17",42.4575,42.7875,42.36,42.45,604100.0],["2019-06-18",42.57,43.155,42.5625,43.0875,752200.0],["2019-06-19",43.1475,43.5675,43.1475,43.4625,1119400.0],["2019-06-20",43.995,43.995,43.3425,43.62,786800.0],["2019-06-21",43.5525,43.695,43.41,43.4475,771200.0],["2019-06-24",43.4625,44.01,43.455,43.725,756900.0],["2019-06-25",43.695,43.7325,43.3425,43.4775,909500.0],["2019-06-26",43.6725,43.83,43.5075,43.5826,720900.0],["2019-06-27",43.635,43.86,43.4325,43.575,690000.0],["2019-06-28",43.7851,43.845,43.6501,43.7701,662800.0],["2019-07-01",44.13,44.1375,43.8525,43.95,432300.0],["2019-07-02",44.025,44.1825,43.9425,44.0775,1881100.0],["2019-07-03",44.25,44.52,44.25,44.4675,1968500.0],["2019-07-05",44.6101,44.6626,44.4001,44.5576,1878200.0],["2019-07-08",44.55,44.55,44.265,44.34,839200.0],["2019-07-09",44.1697,44.4877,44.0788,44.3135,2558000.0],["2019-07-10",44.4877,44.6922,44.1697,44.2378,984600.0],["2019-07-11",44.3741,44.5104,44.2984,44.4801,700600.0],["2019-07-12",44.4271,44.6392,44.3968,44.465,1039500.0],["2019-07-15",44.4726,44.7149,44.306,44.412,886600.0],["2019-07-16",44.5407,44.5862,44.2908,44.4196,1046500.0],["2019-07-17",44.4044,44.6694,44.4044,44.5331,912500.0],["2019-07-18",44.5256,44.8436,44.4423,44.7452,837800.0],["2019-07-19",44.6922,44.9118,44.5104,44.518,861500.0],["2019-07-22",44.3363,44.5331,44.2984,44.3968,576300.0],["2019-07-23",44.3363,44.624,44.3287,44.518,629700.0],["2019-07-24",44.4877,44.7149,44.4044,44.6619,1092700.0],["2019-07-25",44.73,44.7527,44.306,44.4423,944100.0],["2019-07-26",44.4347,44.5407,44.3211,44.4271,764300.0],["2019-07-29",44.4271,44.8133,44.4271,44.5331,914000.0],["2019-07-30",44.3893,44.4271,44.1697,44.3968,900000.0],["2019-07-31",44.2378,44.5331,43.8668,44.253,1269100.0],["2019-08-01",44.1394,44.3438,43.4882,43.5487,1330100.0],["2019-08-02",43.3821,43.3821,42.7839,43.1474,1013100.0],["2019-08-05",42.7612,42.7612,42.0948,42.3144,1388900.0],["2019-08-06",42.5568,42.6628,41.8752,42.5568,2366800.0],["2019-08-07",42.0267,42.4735,41.8449,42.3296,1266100.0],["2019-08-08",42.6249,43.0641,42.3296,42.9354,987300.0],["2019-08-09",42.9354,43.0338,42.5492,42.7839,807500.0],["2019-08-12",42.481,42.6325,42.1933,42.2766,850000.0],["2019-08-13",42.1479,42.8899,41.951,42.6552,1086900.0],["2019-08-14",41.8147,42.0267,41.2316,41.3452,2220400.0],["2019-08-15",41.0044,41.2694,40.5501,40.8378,1980800.0],["2019-08-16",41.1256,41.4436,40.9438,41.3679,1760700.0],["2019-08-19",41.8071,41.8071,41.5193,41.5421,899100.0],["2019-08-20",41.3755,41.3982,40.9817,40.9968,1185200.0],["2019-08-21",41.3603,41.4588,41.2013,41.277,1033600.0],["2019-08-22",41.2846,41.5421,41.2695,41.3376,970100.0],["2019-08-23",41.1331,41.5118,40.6409,40.7697,1158400.0],["2019-08-26",40.8908,41.1559,40.8757,41.065,883800.0],["2019-08-27",41.2695,41.2846,40.6788,40.8605,1076400.0],["2019-08-28",40.7167,40.9741,40.5501,40.7697,1415600.0],["2019-08-29",40.8833,41.171,40.6712,40.9666,1569700.0],["2019-08-30",40.9968,41.0953,40.6182,41.0347,1261600.0],["2019-09-03",40.7545,40.8,40.4668,40.6409,1174700.0],["2019-09-04",40.9438,41.1029,40.8151,41.0347,1134200.0],["2019-09-05",41.3679,41.7465,41.2467,41.4133,1074800.0],["2019-09-06",41.6254,42.0116,41.4891,41.8677,952700.0],["2019-09-09",42.1781,42.216,41.9358,42.0948,970600.0],["2019-09-10",42.0645,42.6249,42.0645,42.5946,1175600.0],["2019-09-11",42.4886,42.7764,42.0494,42.6628,2615800.0],["2019-09-12",42.5113,42.9808,42.3372,42.8142,2101900.0],["2019-09-13",42.6098,43.049,42.6098,42.9354,1845700.0],["2019-09-16",42.7991,43.0565,42.6855,43.0262,1369200.0],["2019-09-17",42.8824,43.3897,42.7991,43.2761,1604800.0],["2019-09-18",43.1625,43.4654,43.0944,43.3367,871200.0],["2019-09-19",43.3746,43.8365,43.3746,43.579,812500.0],["2019-09-20",43.579,43.9198,43.5109,43.6775,933900.0],["2019-09-23",43.473,43.685,43.4276,43.6775,604800.0],["2019-09-24",43.685,43.9349,43.4124,43.5033,1079500.0],["2019-09-25",43.4049,43.4882,43.1095,43.4049,918900.0],["2019-09-26",43.0338,43.5184,43.0262,43.4503,1178500.0],["2019-09-27",43.6547,43.9576,43.6169,43.8365,1006300.0],["2019-09-30",43.9046,44.306,43.9046,44.1167,2216000.0],["2019-10-01",43.7759,43.9879,42.9581,43.0717,4303000.0],["2019-10-02",42.6779,42.7385,41.3452,41.6859,3380000.0],["2019-10-03",41.6708,41.8071,40.959,41.5875,2733000.0],["2019-10-04",41.7389,42.0343,41.6254,42.0191,1128500.0],["2019-10-07",41.9813,42.163,41.8374,41.898,821600.0],["2019-10-08",41.7465,41.8752,41.5269,41.5496,1390000.0],["2019-10-09",41.7523,41.9665,41.5075,41.8135,1178100.0],["2019-10-10",41.9206,42.2266,41.8212,42.0277,1125900.0],["2019-10-11",42.4944,42.9763,42.4102,42.7468,1211100.0],["2019-10-14",42.7009,42.8692,42.5785,42.8386,534600.0],["2019-10-15",42.8386,43.3435,42.7392,43.0911,1105900.0],["2019-10-16",43.114,43.2899,42.961,43.0452,776200.0],["2019-10-17",43.3052,43.42,42.9228,43.0299,730600.0],["2019-10-18",43.2823,43.3817,43.0834,43.1828,650300.0],["2019-10-21",43.2364,43.5577,43.2364,43.4582,585700.0],["2019-10-22",43.4506,43.7719,43.4506,43.6112,857700.0],["2019-10-23",43.5041,43.7183,43.4659,43.6418,591000.0],["2019-10-24",43.7566,43.8025,43.5424,43.7795,717300.0],["2019-10-25",43.7107,44.1085,43.6724,44.0243,903000.0],["2019-10-28",44.0932,44.1467,43.9861,44.032,825100.0],["2019-10-29",43.8866,44.2079,43.8713,43.9402,862200.0],["2019-10-30",43.8866,43.9478,43.5347,43.7107,830600.0],["2019-10-31",43.5424,43.7489,43.4123,43.6571,896800.0],["2019-11-01",43.7719,43.8943,43.6571,43.8713,1210100.0],["2019-11-04",44.032,44.2691,44.009,44.2309,3088200.0],["2019-11-05",44.2768,44.4221,44.1314,44.1773,1650300.0],["2019-11-06",44.1238,44.3074,44.0243,44.2462,779100.0],["2019-11-07",44.4068,44.5216,44.315,44.3227,768100.0],["2019-11-08",44.2309,44.3303,44.1161,44.2844,557000.0],["2019-11-11",44.1391,44.4068,44.0855,44.3686,561500.0],["2019-11-12",44.3686,44.5369,44.2615,44.2615,682200.0],["2019-11-13",44.0549,44.2921,43.9555,44.1544,1482500.0],["2019-11-14",44.0014,44.1314,43.9249,44.0855,676500.0],["2019-11-15",44.2156,44.3686,44.1085,44.3686,552500.0],["2019-11-18",44.3303,44.4756,44.2462,44.4221,1127100.0],["2019-11-19",44.4757,44.5063,44.2921,44.3762,694300.0],["2019-11-20",44.2309,44.2921,43.9708,44.032,849500.0],["2019-11-21",44.5369,44.6134,44.0396,44.4757,1550400.0],["2019-11-22",44.5598,44.5598,44.1773,44.338,991200.0],["2019-11-25",44.3686,44.6746,44.3533,44.5828,963100.0],["2019-11-26",44.4756,44.4756,43.9249,44.3303,1119400.0],["2019-11-27",44.4221,44.4604,44.2232,44.2844,951000.0],["2019-11-29",44.3227,44.338,44.162,44.2156,550700.0],["2019-12-02",44.1391,44.2079,43.7566,43.8637,1113700.0],["2019-12-03",43.6648,43.6648,43.3282,43.5653,931900.0],["2019-12-04",43.7107,43.9555,43.5271,43.8484,2327400.0],["2019-12-05",43.3588,43.4506,42.3796,42.3796,2313500.0],["2019-12-06",42.5632,42.6244,42.2802,42.3414,1287600.0],["2019-12-09",42.3567,42.3796,42.0354,42.1731,971500.0],["2019-12-10",42.1195,42.3031,41.8671,42.1578,974200.0],["2019-12-11",42.1195,42.3031,42.1195,42.2649,944600.0],["2019-12-12",42.1654,42.6627,42.1654,42.5862,1196900.0],["2019-12-13",42.678,43.114,42.3567,43.0911,2327200.0],["2019-12-16",43.6418,43.6418,43.2746,43.3052,986100.0],["2019-12-17",43.1369,43.4659,42.984,43.4047,933900.0],["2019-12-18",43.4429,43.4812,43.0605,43.1752,1555900.0],["2019-12-19",43.2211,43.2211,42.8462,42.8998,938900.0],["2019-12-20",42.8233,43.114,42.7239,42.9457,786000.0],["2019-12-23",42.9381,43.0299,42.6933,42.7774,679700.0],["2019-12-24",42.7621,42.7621,42.4867,42.7468,521400.0],["2019-12-26",42.5403,42.8157,42.5403,42.7851,451500.0],["2019-12-27",42.984,43.0834,42.7851,42.8922,620600.0],["2019-12-30",43.0757,43.0834,42.7315,42.8233,731500.0],["2019-12-31",42.8845,43.0069,42.8157,42.9381,779200.0],["2020-01-02",43.0375,43.2746,42.9534,43.2517,1002400.0],["2020-01-03",43.0222,43.2287,42.961,43.2135,773800.0],["2020-01-06",43.0222,43.3511,42.984,43.2976,878600.0],["2020-01-07",43.2364,43.2976,43.0681,43.0987,779200.0],["2020-01-08",43.0681,43.573,43.0299,43.3512,1327000.0],["2020-01-09",43.3728,43.5196,43.1796,43.2646,883800.0],["2020-01-10",43.2878,43.3805,43.1023,43.1796,742200.0],["2020-01-13",43.226,43.3496,43.0482,43.2955,2038500.0],["2020-01-14",43.2569,43.2646,43.0869,43.0946,1321700.0],["2020-01-15",42.9787,43.4578,42.9787,43.4269,1497800.0],["2020-01-16",43.5196,43.8982,43.4732,43.8132,1093500.0],["2020-01-17",43.8287,44.0064,43.736,43.8441,1121300.0],["2020-01-21",43.736,43.875,43.5737,43.6819,1094500.0],["2020-01-22",43.7128,43.7746,43.5428,43.5969,712500.0],["2020-01-23",43.4578,43.6587,43.3341,43.6587,820400.0],["2020-01-24",43.6896,43.8441,43.4578,43.6278,1986800.0],["2020-01-27",42.94,43.4114,42.8937,43.3341,1344500.0],["2020-01-28",43.396,43.5814,43.2646,43.5737,968400.0],["2020-01-29",43.5814,43.7746,43.3032,43.3032,914400.0],["2020-01-30",43.0791,43.2878,42.9091,43.2105,890200.0],["2020-01-31",42.886,42.9787,42.5382,42.7005,1236400.0],["2020-02-03",42.6696,43.0405,42.4842,42.4919,920700.0],["2020-02-04",42.8628,43.5428,42.8628,43.3032,1020700.0],["2020-02-05",43.62,43.8519,43.4887,43.736,992800.0],["2020-02-06",43.9446,44.0528,43.7746,43.9909,596100.0],["2020-02-07",43.8673,44.1223,43.7591,44.0296,896900.0],["2020-02-10",43.7823,43.9678,43.7359,43.875,1327000.0],["2020-02-11",44.045,44.2073,43.9059,43.9832,1133300.0],["2020-02-12",44.1532,44.1764,43.8673,43.9214,2181200.0],["2020-02-13",43.8132,43.906,43.5428,43.6741,1433700.0],["2020-02-14",43.6741,43.9369,43.6741,43.906,1056500.0],["2020-02-18",43.6819,44.0064,43.6432,43.906,909400.0],["2020-02-19",44.0296,44.215,43.8905,44.1378,669500.0],["2020-02-20",44.1069,44.4314,44.076,44.2459,1053200.0],["2020-02-21",44.1841,44.3464,44.1223,44.2846,897000.0],["2020-02-24",43.3341,43.705,43.0946,43.4578,1374900.0],["2020-02-25",43.4423,43.5582,42.5228,42.6696,1597700.0],["2020-02-26",42.7546,43.1332,42.3837,42.4687,1478300.0],["2020-02-27",41.0546,41.1396,40.0965,40.1814,3429400.0],["2020-02-28",39.4937,40.2355,38.9296,39.8801,3088400.0],["2020-03-02",39.7796,40.336,39.0842,40.336,2459700.0],["2020-03-03",40.3901,40.5755,39.0687,39.231,3209000.0],["2020-03-04",39.6869,39.7719,39.0456,39.6019,2126500.0],["2020-03-05",39.0224,39.0455,38.3887,38.7287,2200000.0],["2020-03-06",37.9096,38.041,37.3378,37.6933,7550800.0],["2020-03-09",33.8915,35.4215,32.3615,32.4465,4666600.0],["2020-03-10",34.3938,34.4324,32.5701,33.8838,5738900.0],["2020-03-11",33.3583,33.4588,32.5083,32.547,4856900.0],["2020-03-12",30.6152,30.6306,27.9338,28.9075,3988500.0],["2020-03-13",30.6152,33.567,29.6493,33.5515,4026300.0],["2020-03-16",28.8611,31.9133,27.8179,30.3293,2615200.0],["2020-03-17",30.6615,32.4079,30.167,31.3415,2603500.0],["2020-03-18",29.657,30.2674,27.5784,29.317,2890200.0],["2020-03-19",28.6216,29.2706,27.5011,28.9229,2419100.0],["2020-03-20",29.9197,31.0865,27.8643,28.5211,3073300.0],["2020-03-23",27.8797,28.4361,26.0716,26.1411,4336900.0],["2020-03-24",27.8411,30.0356,27.532,29.8734,4074400.0],["2020-03-25",30.6615,33.8761,30.2365,31.9983,5632500.0],["2020-03-26",32.6011,34.3783,32.3229,33.1111,4649400.0],["2020-03-27",31.6815,32.4465,30.6461,31.2952,3174100.0],["2020-03-30",31.0788,31.9983,30.3061,31.9133,3761400.0],["2020-03-31",31.5965,33.1033,31.5502,32.7556,3729500.0],["2020-04-01",31.2488,31.8592,30.8161,30.9243,3619000.0],["2020-04-02",30.8315,31.8902,30.507,31.0556,2871600.0],["2020-04-03",31.017,31.2874,30.1515,30.4761,2213500.0],["2020-04-06",31.5656,32.3538,31.2643,32.2456,4587500.0],["2020-04-07",33.652,34.216,32.8174,33.0415,3449300.0],["2020-04-08",33.1237,33.664,32.5599,33.5309,2532300.0],["2020-04-09",34.0634,34.2983,33.1942,33.7267,3276100.0],["2020-04-13",33.6719,33.8207,32.7322,33.0219,3324600.0],["2020-04-14",33.5388,33.6171,32.5364,33.0846,2088100.0],["2020-04-15",32.1606,32.1606,31.448,31.5263,2262900.0],["2020-04-16",31.5184,31.7377,30.2812,30.289,2607400.0],["2020-04-17",31.3305,31.8004,31.0251,31.7455,2537000.0],["2020-04-20",30.9468,31.9805,30.4535,31.5576,2462600.0],["2020-04-21",30.6414,30.9546,30.1011,30.1246,2423700.0],["2020-04-22",30.7041,30.7745,30.1872,30.2812,2127600.0],["2020-04-23",30.4456,30.8137,30.2734,30.2734,2346000.0],["2020-04-24",30.3987,30.5396,29.9288,30.4613,2217400.0],["2020-04-27",30.7119,31.816,30.4222,31.6594,2811400.0],["2020-04-28",32.5129,32.9045,32.372,32.4268,2496700.0],["2020-04-29",33.2412,34.0869,33.1159,34.0243,2398900.0],["2020-04-30",33.3508,33.5153,32.5834,32.7087,2541300.0],["2020-05-01",31.9413,32.1136,31.5576,31.7612,1881300.0],["2020-05-04",31.4636,31.9805,31.1191,31.9256,2093400.0],["2020-05-05",32.5678,32.693,31.6359,31.7142,1479300.0],["2020-05-06",31.863,32.0118,31.3149,31.4401,1704200.0],["2020-05-07",31.6985,32.0744,31.3853,31.4636,2059600.0],["2020-05-08",31.9178,32.2545,31.6202,32.0744,1700800.0],["2020-05-11",31.7534,32.3563,31.5106,32.3093,3553900.0],["2020-05-12",32.4738,32.6069,31.5733,31.5733,2204800.0],["2020-05-13",31.6986,31.722,30.2812,30.4222,7293600.0],["2020-05-14",29.9836,31.0329,29.459,30.8215,3500200.0],["2020-05-15",30.5866,30.8294,30.3204,30.5005,1714700.0],["2020-05-18",31.6046,32.6774,31.5654,32.5521,1647300.0],["2020-05-19",32.0744,32.1606,31.2287,31.5263,2441000.0],["2020-05-20",32.0666,32.4268,31.9413,32.0274,1842400.0],["2020-05-21",31.91,32.1292,31.3775,31.5498,2370300.0],["2020-05-22",31.4088,31.4166,30.5866,31.0799,2140100.0],["2020-05-26",32.5991,34.0869,32.5051,33.9538,3068300.0],["2020-05-27",34.5332,35.6844,34.4471,35.5747,5513200.0],["2020-05-28",35.7235,35.9193,34.1182,34.2122,2422100.0],["2020-05-29",33.9616,34.22,33.2647,33.5153,2493000.0],["2020-06-01",33.758,34.9639,33.7267,34.6507,2586500.0],["2020-06-02",35.0422,35.7392,34.9013,35.2224,1667900.0],["2020-06-03",35.8723,36.5457,35.6687,36.2403,2053600.0],["2020-06-04",36.0681,36.5457,35.6452,36.2168,1960100.0],["2020-06-05",37.8848,38.3155,37.5637,37.877,1903900.0],["2020-06-08",38.6913,38.7696,37.9788,38.5034,1905600.0],["2020-06-09",37.595,38.0649,37.3366,37.9083,4769500.0],["2020-06-10",37.7282,37.8691,37.1722,37.2113,2483700.0],["2020-06-11",35.8253,36.0446,34.7995,34.8856,2644100.0],["2020-06-12",36.256,36.4753,35.5043,35.9428,2513500.0],["2020-06-15",35.0344,36.303,34.8387,35.7,1977800.0],["2020-06-16",36.8198,36.9451,35.6374,36.1542,2143800.0],["2020-06-17",36.1777,36.2638,35.5434,35.7157,1476200.0],["2020-06-18",35.4964,35.9193,35.3163,35.5669,1067400.0],["2020-06-19",36.0446,36.0446,35.2772,35.426,1595500.0],["2020-06-22",35.4259,35.5982,35.1284,35.5434,969900.0],["2020-06-23",36.0211,36.2952,35.4573,35.6374,2146100.0],["2020-06-24",35.2772,35.379,34.5567,34.6429,1878300.0],["2020-06-25",34.5254,35.1284,34.3453,35.0344,1379000.0],["2020-06-26",34.4706,34.8308,33.9381,34.0634,1747200.0],["2020-06-29",34.3531,34.9013,34.2513,34.5332,2844900.0],["2020-06-30",34.3297,35.1284,34.1339,34.9326,1427900.0],["2020-07-01",35.0814,35.3398,34.4784,34.5019,984000.0],["2020-07-02",35.3007,35.6765,34.7682,34.9639,1380700.0],["2020-07-06",35.6139,35.6687,35.1049,35.4181,1725900.0],["2020-07-07",35.144,35.1832,34.5881,34.6742,1707000.0],["2020-07-08",34.7682,34.9796,34.4863,34.9483,3418700.0],["2020-07-09",34.9126,35.0157,34.0398,34.3016,1951200.0],["2020-07-10",34.3333,35.0157,34.3254,34.9919,1546700.0],["2020-07-13",35.1506,35.6346,34.9046,35.4204,2074400.0],["2020-07-14",35.3807,35.5473,34.9919,35.4997,1660300.0],["2020-07-15",35.8647,36.5868,35.8647,36.2694,1682000.0],["2020-07-16",35.8251,36.444,35.8251,36.1424,1279700.0],["2020-07-17",36.1663,36.2456,35.8965,36.0155,908100.0],["2020-07-20",36.0155,36.2694,35.7378,36.1345,978600.0],["2020-07-21",36.4202,36.8804,36.4202,36.5312,1105500.0],["2020-07-22",36.4043,36.5074,36.198,36.3964,830900.0],["2020-07-23",36.2377,36.5392,36.1107,36.2218,989400.0],["2020-07-24",36.1028,36.1107,35.6267,35.7457,1480500.0],["2020-07-27",35.6108,35.6981,35.2855,35.6505,1667900.0],["2020-07-28",35.3887,35.5553,35.23,35.349,1307000.0],["2020-07-29",35.3648,35.6981,35.0475,35.6426,1463200.0],["2020-07-30",35.0475,35.3252,34.6666,35.3252,1357100.0],["2020-07-31",35.1665,35.3172,34.8888,35.1347,1513900.0],["2020-08-03",35.3093,35.5394,35.0395,35.3093,702800.0],["2020-08-04",35.2696,35.595,35.1189,35.468,1070800.0],["2020-08-05",35.7457,36.0393,35.6743,35.9282,753200.0],["2020-08-06",35.8885,36.1821,35.7933,36.079,820400.0],["2020-08-07",35.9203,36.3249,35.6664,36.317,881800.0],["2020-08-10",36.436,36.8566,36.3408,36.8407,1037900.0],["2020-08-11",37.3485,38.0071,37.2692,37.6659,1670700.0],["2020-08-12",38.0864,38.5625,38.0864,38.2848,1397500.0],["2020-08-13",38.134,38.3721,37.9833,38.0864,1101800.0],["2020-08-14",37.8008,38.2769,37.6976,38.0071,857600.0],["2020-08-17",38.0071,38.0468,37.7849,37.8405,978600.0],["2020-08-18",37.8881,37.9595,37.4279,37.5786,1622100.0],["2020-08-19",37.5707,37.9516,37.4279,37.4755,890500.0],["2020-08-20",37.1263,37.7294,37.1184,37.4517,1376200.0],["2020-08-21",37.3009,37.4437,37.0787,37.4199,1342900.0],["2020-08-24",37.7214,38.4038,37.7056,38.4038,1268500.0],["2020-08-25",38.7053,38.9275,38.5308,38.8561,1349300.0],["2020-08-26",38.9751,40.1495,38.864,40.0384,2851800.0],["2020-08-27",40.2605,40.7366,39.8003,40.1177,2009600.0],["2020-08-28",40.4192,40.4272,39.602,39.8321,1285500.0],["2020-08-31",39.7845,39.9035,39.4591,39.5623,1675200.0],["2020-09-01",39.3877,39.5385,39.1338,39.3957,1359200.0],["2020-09-02",39.3957,39.8083,39.3957,39.4909,1355900.0],["2020-09-03",39.475,39.7051,38.6022,38.7768,1881700.0],["2020-09-04",39.229,39.3639,38.0944,38.5387,1678200.0],["2020-09-08",37.9277,38.0944,37.5945,37.8008,1621800.0],["2020-09-09",38.1023,38.6419,37.9833,38.3959,1924600.0],["2020-09-10",38.7053,38.7053,37.7849,37.8722,1321300.0],["2020-09-11",37.9595,38.3007,37.9119,38.0785,1121300.0],["2020-09-14",38.4038,38.4911,38.0547,38.1499,1121800.0],["2020-09-15",38.2927,38.4356,37.9278,38.0468,1114000.0],["2020-09-16",38.0785,38.3165,37.658,37.6818,1242300.0],["2020-09-17",37.4437,37.7056,37.1581,37.6976,1303400.0],["2020-09-18",37.5389,37.6738,37.2374,37.2454,1262400.0],["2020-09-21",36.5074,36.5947,35.8092,36.2456,2220700.0],["2020-09-22",36.2615,36.6899,36.0631,36.3567,1478200.0],["2020-09-23",36.4598,36.7931,35.6902,35.9282,1550800.0],["2020-09-24",35.7457,36.4519,35.587,36.1821,1433600.0],["2020-09-25",35.9203,36.3646,35.7219,36.3488,997500.0],["2020-09-28",36.9121,37.2295,36.8407,36.9994,1235700.0],["2020-09-29",36.8566,36.8883,36.198,36.4678,1224700.0],["2020-09-30",36.5709,37.1105,36.5709,36.6899,1324800.0],["2020-10-01",36.8883,36.9677,36.5233,36.928,1076800.0],["2020-10-02",36.436,37.412,36.3646,37.2454,1275100.0],["2020-10-05",37.5469,38.0864,37.4279,37.9833,1186300.0],["2020-10-06",38.2689,38.3245,37.5548,37.7452,4489800.0],["2020-10-07",37.9833,38.1261,37.7849,37.8801,6092800.0],["2020-10-08",38.1662,38.3269,37.9332,38.1582,4854400.0],["2020-10-09",38.118,38.2144,37.6037,37.668,2163200.0],["2020-10-12",37.5555,37.7644,37.5073,37.7082,1033600.0],["2020-10-13",37.4752,37.6118,36.8002,36.9609,2015500.0],["2020-10-14",37.0815,37.2743,36.6476,36.6717,1977400.0],["2020-10-15",36.1896,36.9449,36.045,36.8404,1220900.0],["2020-10-16",36.8404,37.1056,36.6636,36.7922,1303500.0],["2020-10-19",37.0654,37.0654,36.1494,36.2458,1333900.0],["2020-10-20",36.4628,36.6154,36.2458,36.2539,1358800.0],["2020-10-21",36.2217,36.4065,36.0369,36.1735,944600.0],["2020-10-22",36.1333,36.752,36.1333,36.6958,977100.0],["2020-10-23",36.9208,37.0091,36.6717,37.0091,995900.0],["2020-10-26",36.6476,36.8163,36.0691,36.3824,1154400.0],["2020-10-27",36.0771,36.2378,35.7075,35.828,1350000.0],["2020-10-28",35.2093,35.4102,34.8638,34.8959,1698200.0],["2020-10-29",34.7433,35.6271,34.4701,35.4504,1496000.0],["2020-10-30",35.3539,35.5468,35.0647,35.5387,1500100.0],["2020-11-02",36.0128,36.0128,35.4584,35.828,1221400.0],["2020-11-03",36.4387,36.8163,36.3181,36.6235,1704400.0],["2020-11-04",36.3905,36.969,35.9807,36.5672,1660400.0],["2020-11-05",37.0574,37.202,36.5672,36.5994,1712900.0],["2020-11-06",36.969,36.969,36.4387,36.6556,1196600.0],["2020-11-09",38.4394,39.3072,38.4233,38.817,2974500.0],["2020-11-10",38.8974,39.8053,38.8974,39.6607,2059800.0],["2020-11-11",39.741,40.0705,39.741,39.9741,1320600.0],["2020-11-12",39.492,39.741,39.1706,39.4437,1258900.0],["2020-11-13",39.5723,39.8535,39.4277,39.6848,2499200.0],["2020-11-16",40.4722,40.6169,40.183,40.6088,1375200.0],["2020-11-17",40.1749,41.2436,40.1749,41.2355,1469200.0],["2020-11-18",41.3882,42.1837,41.2998,41.9507,1923300.0],["2020-11-19",41.7337,42.1837,41.6534,42.1756,1482200.0],["2020-11-20",42.1435,42.2881,41.9185,42.2801,1298700.0],["2020-11-23",42.5372,42.8827,42.4408,42.8667,1464600.0],["2020-11-24",43.3809,44.1764,43.1318,44.0317,2042700.0],["2020-11-25",43.6059,44.0237,43.1398,43.9433,1413400.0],["2020-11-27",43.7023,44.2406,43.7023,43.8791,579700.0],["2020-11-30",43.7264,43.9433,42.8667,43.172,2060700.0],["2020-12-01",43.7505,44.1201,43.7184,43.9273,1323500.0],["2020-12-02",43.9192,44.321,43.7023,44.0076,1456800.0],["2020-12-03",44.3933,44.6585,43.9916,44.1442,1689900.0],["2020-12-04",44.4174,44.5781,44.1281,44.5701,1492400.0],["2020-12-07",44.4254,44.6826,44.096,44.5861,850300.0],["2020-12-08",44.5058,44.8674,44.5058,44.8433,1201100.0],["2020-12-09",45.0763,45.5584,45.0281,45.3977,1299100.0],["2020-12-10",45.2289,45.7834,45.1566,45.6628,1184200.0],["2020-12-11",45.237,45.4137,45.0682,45.2691,745300.0],["2020-12-14",45.6387,45.7351,45.0441,45.1325,2127100.0],["2020-12-15",45.3334,45.6548,45.2531,45.5182,612000.0],["2020-12-16",45.5262,45.5584,45.1165,45.4218,848800.0],["2020-12-17",45.5664,45.6387,45.2691,45.4378,715000.0],["2020-12-18",45.4298,45.47,44.8674,45.1004,1187800.0],["2020-12-21",44.3933,44.8433,44.2085,44.6986,1344000.0],["2020-12-22",44.6022,44.8111,43.9835,44.1924,959200.0],["2020-12-23",44.4094,44.8674,44.4094,44.771,1025500.0],["2020-12-24",45.0281,45.1004,44.7388,45.0602,481600.0],["2020-12-28",45.253,45.695,44.9557,45.0281,534400.0],["2020-12-29",45.1807,45.478,45.1245,45.2289,996700.0],["2020-12-30",45.4378,45.703,45.3334,45.3414,852700.0],["2020-12-31",45.3736,45.7191,45.237,45.3334,1305900.0],["2021-01-04",45.6146,45.6869,45.012,45.2048,1877000.0],["2021-01-05",45.2771,45.9923,45.2048,45.8235,3754100.0],["2021-01-06",46.0887,47.4225,45.9039,47.2055,2981600.0],["2021-01-07",47.3379,47.5734,47.078,47.4841,4588600.0],["2021-01-08",47.541,47.8171,47.0943,47.3623,1234400.0],["2021-01-11",46.7126,47.4191,46.607,47.2323,1052800.0],["2021-01-12",47.346,47.9714,47.2892,47.8089,1203900.0],["2021-01-13",47.7521,47.8739,47.5897,47.6953,1807300.0],["2021-01-14",47.679,48.7023,47.6222,48.5723,1389300.0],["2021-01-15",48.0769,48.215,47.7765,48.1257,1985900.0],["2021-01-19",48.2962,48.4749,47.744,47.8089,1479400.0],["2021-01-20",48.0688,48.1825,47.8089,48.0688,1025400.0],["2021-01-21",48.1176,48.2069,47.7277,47.882,1039100.0],["2021-01-22",47.3542,47.5166,46.9319,46.94,1068500.0],["2021-01-25",46.6233,46.94,46.4527,46.8263,1078600.0],["2021-01-26",47.1268,47.2892,46.8425,47.1917,985600.0],["2021-01-27",46.5339,46.5583,46.1279,46.2822,1839100.0],["2021-01-28",46.3309,47.1349,45.9979,46.8182,1675300.0],["2021-01-29",46.4933,46.7938,45.7787,45.9573,2678200.0],["2021-02-01",46.1685,46.2822,45.868,45.933,1506200.0],["2021-02-02",46.3309,47.0537,46.3309,46.9075,1528100.0],["2021-02-03",46.94,47.1511,46.7938,47.1268,997600.0],["2021-02-04",47.1511,47.4435,47.1349,47.2973,1860300.0],["2021-02-05",47.6709,47.6709,47.2567,47.4597,744300.0],["2021-02-08",47.5978,47.9145,47.5572,47.8902,770000.0],["2021-02-09",47.882,48.012,47.5897,48.0039,2010100.0],["2021-02-10",48.0282,48.0688,47.6953,47.9226,1046200.0],["2021-02-11",47.9226,48.2312,47.8496,48.077,950000.0],["2021-02-12",47.8902,48.3693,47.8902,48.2313,1017600.0],["2021-02-16",48.4424,48.5561,48.3125,48.4099,1419100.0],["2021-02-17",47.9795,48.4261,47.8414,48.3125,1267100.0],["2021-02-18",48.2556,48.4668,47.9714,48.3206,1075700.0],["2021-02-19",48.6211,49.352,48.483,49.1652,1574100.0],["2021-02-22",48.9865,49.693,48.9378,49.4981,1244600.0],["2021-02-23",49.8717,50.4808,49.3926,50.3509,2626000.0],["2021-02-24",50.4889,51.7964,50.4321,51.6583,2700800.0],["2021-02-25",51.4878,51.634,49.8636,50.3671,4807300.0],["2021-02-26",49.9773,50.4564,49.019,49.0271,2854900.0],["2021-03-01",49.8961,50.4239,49.7905,49.9042,3825200.0],["2021-03-02",50.0179,50.7894,49.9529,50.4889,1860200.0],["2021-03-03",50.7244,51.033,50.5295,50.6838,1803200.0],["2021-03-04",50.7082,50.9843,49.9286,50.294,3572600.0],["2021-03-05",50.6757,51.033,50.1966,51.0168,3105600.0],["2021-03-08",51.1467,52.0481,51.0168,51.772,2149100.0],["2021-03-09",51.8532,52.2999,51.6908,51.9345,2272800.0],["2021-03-10",52.1862,52.4867,52.0563,52.2268,2043000.0],["2021-03-11",52.2431,52.8197,52.1456,52.6979,1315200.0],["2021-03-12",52.9009,53.1932,52.7547,53.177,2921400.0],["2021-03-15",53.177,53.4531,52.8115,53.4287,2130900.0],["2021-03-16",53.3557,53.7942,53.242,53.6155,2832000.0],["2021-03-17",53.7211,54.0622,53.5749,53.8267,1503100.0],["2021-03-18",54.0054,54.5982,53.7049,53.8511,1971100.0],["2021-03-19",53.7861,53.7861,53.0146,53.4531,1890800.0],["2021-03-22",53.3719,53.4775,52.8928,53.2582,1836200.0],["2021-03-23",53.0633,53.3232,52.641,52.7303,1388300.0],["2021-03-24",52.7385,53.2582,52.6979,52.7141,1589500.0],["2021-03-25",52.6816,52.9902,52.4786,52.8603,1909600.0],["2021-03-26",53.2257,53.5587,53.1526,53.5424,1304700.0],["2021-03-29",53.1932,53.4694,52.9902,53.2257,1190900.0],["2021-03-30",53.2501,53.3232,53.0308,53.1445,1567500.0],["2021-03-31",53.0877,53.4369,52.844,52.9577,1934800.0],["2021-04-01",52.9415,53.3963,52.844,53.3881,1250300.0],["2021-04-05",53.5831,54.2327,53.5831,54.1353,1400400.0],["2021-04-06",54.0784,54.2165,53.7698,53.8917,1468800.0],["2021-04-07",53.7942,53.9566,53.6968,53.8673,3134600.0],["2021-04-08",53.8476,53.946,53.4049,53.8804,3265100.0],["2021-04-09",53.864,54.2411,53.7246,54.2329,1225200.0],["2021-04-12",54.2575,54.7084,53.9624,54.5363,1316000.0],["2021-04-13",54.4215,54.5609,54.1755,54.3723,1592600.0],["2021-04-14",54.2985,54.5445,54.192,54.3313,2651800.0],["2021-04-15",54.4707,54.5363,53.8148,54.0526,1279300.0],["2021-04-16",54.3149,54.4461,54.11,54.3067,2599300.0],["2021-04-19",54.3969,54.5527,53.7246,53.8476,1667600.0],["2021-04-20",53.659,53.7902,53.077,53.2573,3019600.0],["2021-04-21",53.1343,54.2903,53.0278,54.2903,1153000.0],["2021-04-22",54.1428,54.4543,53.864,54.2411,1162300.0],["2021-04-23",54.2575,55.3971,54.2329,55.3233,1464600.0],["2021-04-26",55.4545,56.0448,55.4545,55.6841,1070800.0],["2021-04-27",55.7824,55.9956,55.5119,55.8726,964800.0],["2021-04-28",56.0284,56.6187,55.9218,56.3809,2441800.0],["2021-04-29",56.8237,57.086,56.5941,56.8729,1282400.0],["2021-04-30",56.7089,56.7745,56.299,56.3646,1625400.0],["2021-05-03",56.6351,56.7909,56.2088,56.2334,1606800.0],["2021-05-04",56.053,56.2498,55.4709,56.1514,1971800.0],["2021-05-05",56.2908,56.9384,56.1924,56.9302,1384400.0],["2021-05-06",57.209,57.9305,57.0778,57.9141,1851300.0],["2021-05-07",57.5041,58.2338,57.332,58.16,1280000.0],["2021-05-10",58.5617,58.7585,58.1518,58.1518,1325300.0],["2021-05-11",58.0042,58.365,57.5451,57.9796,1847100.0],["2021-05-12",57.9961,58.3896,57.9223,57.9633,2071000.0],["2021-05-13",57.7665,58.8979,57.7665,58.6765,2188700.0],["2021-05-14",59.1029,59.562,59.0865,59.3652,2318600.0],["2021-05-17",59.4062,60.1523,59.3324,60.0621,1234700.0],["2021-05-18",60.2834,60.4556,59.8899,59.9637,1316700.0],["2021-05-19",59.5701,59.7505,58.9717,59.2422,1767000.0],["2021-05-20",59.4144,59.8571,59.2504,59.7587,1473400.0],["2021-05-21",59.9473,60.1932,59.5865,59.8735,1247500.0],["2021-05-24",59.8653,60.0867,59.562,59.9555,731000.0],["2021-05-25",60.1932,60.3818,59.8817,59.9063,1720000.0],["2021-05-26",59.8161,60.2096,59.7587,60.1194,1703500.0],["2021-05-27",60.4966,60.5458,58.8569,58.9471,2742500.0],["2021-05-28",59.316,59.5128,58.8979,59.111,2866700.0],["2021-06-01",59.6029,59.9309,59.4308,59.5947,1891500.0],["2021-06-02",59.7095,60.0211,59.4308,59.6603,1236500.0],["2021-06-03",59.316,59.7669,59.316,59.5046,1326300.0],["2021-06-04",59.8325,59.8817,59.3816,59.7095,852700.0],["2021-06-07",59.8079,59.9145,59.562,59.6685,810100.0],["2021-06-08",59.4308,59.6685,59.2504,59.5292,1381200.0],["2021-06-09",59.6439,59.6439,59.0044,59.111,1014300.0],["2021-06-10",59.4554,59.521,59.0127,59.0209,972500.0],["2021-06-11",59.0208,59.1766,58.6437,58.8487,1287300.0],["2021-06-14",58.8323,58.9061,58.488,58.6929,2085100.0],["2021-06-15",58.6437,59.0045,58.5863,58.8651,1264000.0],["2021-06-16",58.7749,59.0373,58.5864,58.7503,1808700.0],["2021-06-17",58.7585,59.029,57.7665,58.1436,3631600.0],["2021-06-18",57.5369,57.6763,57.209,57.3976,3677900.0],["2021-06-21",57.8403,58.2338,57.6025,58.1354,1523300.0],["2021-06-22",58.1436,58.1436,57.5041,58.0616,2015200.0],["2021-06-23",58.1846,58.1846,57.7911,57.9387,1485100.0],["2021-06-24",58.2174,58.3158,57.8075,57.9633,1174100.0],["2021-06-25",58.2092,58.5289,58.0944,58.4552,1040800.0],["2021-06-28",58.3568,58.3568,57.5779,57.7091,2542500.0],["2021-06-29",57.8321,57.9796,57.4467,57.5041,1526900.0],["2021-06-30",57.3894,57.7501,57.25,57.4303,1292800.0],["2021-07-01",57.7255,58.1026,57.5287,58.0124,599000.0],["2021-07-02",57.8567,58.0452,57.6189,57.8731,937300.0],["2021-07-06",57.9386,57.9796,57.0614,57.3566,3774300.0],["2021-07-07",57.3812,57.455,56.8483,57.0778,4123800.0],["2021-07-08",56.4846,56.5011,55.1112,55.3014,5160200.0],["2021-07-09",56.013,56.4349,55.6241,56.3108,2257000.0],["2021-07-12",55.9799,56.5673,55.6903,56.5425,1320100.0],["2021-07-13",56.3853,56.4763,55.7234,55.9633,1409500.0],["2021-07-14",56.3522,56.6004,55.8392,56.0047,1149400.0],["2021-07-15",55.5331,55.9551,55.4007,55.591,1286500.0],["2021-07-16",55.7069,55.8144,55.0863,55.1277,1002800.0],["2021-07-19",54.1183,54.2342,52.8028,53.0758,3468700.0],["2021-07-20",53.0262,53.8784,52.687,53.7212,1569500.0],["2021-07-21",54.1928,54.714,54.0521,54.5403,1193100.0],["2021-07-22",54.5651,54.5816,53.9611,54.2424,1063800.0],["2021-07-23",54.6147,54.7637,54.3665,54.4493,1157700.0],["2021-07-26",54.4162,54.7306,54.1928,54.5154,1537000.0],["2021-07-27",54.1762,54.8712,54.019,54.6147,1731500.0],["2021-07-28",54.7802,55.1029,54.3003,54.9705,2409800.0],["2021-07-29",55.4338,56.0047,55.4007,55.5828,1478800.0],["2021-07-30",55.5248,55.6159,54.5816,54.9788,1791900.0],["2021-08-02",55.3014,55.9551,54.532,54.5899,1006400.0],["2021-08-03",54.9457,55.3263,54.5982,55.2104,1110300.0],["2021-08-04",54.896,55.4669,54.8464,54.9457,957100.0],["2021-08-05",55.2766,55.649,55.2766,55.4504,998700.0],["2021-08-06",55.5828,55.8806,55.5828,55.8475,1448800.0],["2021-08-09",55.8971,55.9385,55.6324,55.6407,968600.0],["2021-08-10",55.7234,56.6749,55.649,56.6252,1492800.0],["2021-08-11",56.8817,57.3533,56.8155,57.2623,1182100.0],["2021-08-12",57.2623,57.3037,56.8321,57.1382,807500.0],["2021-08-13",57.2127,57.3368,56.8652,56.9231,645600.0],["2021-08-16",56.6252,56.8073,56.2281,56.799,882700.0],["2021-08-17",56.4763,56.5673,55.9468,56.3108,1543200.0],["2021-08-18",56.2281,56.377,55.9716,55.9882,1214000.0],["2021-08-19",55.2766,55.5331,54.7802,55.2022,2011400.0],["2021-08-20",55.0367,55.5993,54.7885,55.5745,932800.0],["2021-08-23",56.0792,56.4598,55.9716,56.4184,960500.0],["2021-08-24",56.4349,56.6004,56.2281,56.3357,1426700.0],["2021-08-25",56.3522,56.7163,56.1288,56.3439,2634600.0],["2021-08-26",56.3605,56.377,54.6478,54.6975,2071200.0],["2021-08-27",54.5899,54.9209,54.1514,54.6644,1685900.0],["2021-08-30",54.7637,54.9209,54.2921,54.3169,1422300.0],["2021-08-31",54.2093,54.7719,53.7212,53.7294,1649300.0],["2021-09-01",53.9197,54.5982,53.7543,53.837,2010500.0],["2021-09-02",53.9446,54.4658,53.5805,54.4162,1298200.0],["2021-09-03",54.5155,54.5899,54.1928,54.4658,838900.0],["2021-09-07",54.4327,54.9291,54.259,54.2755,1488200.0],["2021-09-08",54.2755,54.4079,53.7791,53.7956,1120100.0],["2021-09-09",53.7625,54.201,53.6715,53.9363,781200.0],["2021-09-10",54.3748,54.4244,53.6467,53.655,747100.0],["2021-09-13",53.9611,54.1762,53.4068,53.6798,1136500.0],["2021-09-14",53.9115,53.9859,53.2827,53.3902,1024200.0],["2021-09-15",53.3075,54.1018,53.1172,54.0852,1219300.0],["2021-09-16",54.0769,54.3665,53.6798,54.1266,935500.0],["2021-09-17",53.9859,54.2838,53.0924,53.4895,2377700.0],["2021-09-20",52.5298,52.9104,51.9754,52.8442,2598100.0],["2021-09-21",53.1255,53.5226,52.8607,53.0262,1686200.0],["2021-09-22",53.3158,53.6964,53.1586,53.2661,1088300.0],["2021-09-23",53.7791,54.4575,53.7791,54.3831,1183700.0],["2021-09-24",54.201,54.4741,54.1514,54.4162,793800.0],["2021-09-27",54.7471,55.5083,54.6892,55.5,1225600.0],["2021-09-28",55.4421,55.6241,54.9043,55.4173,2737000.0],["2021-09-29",55.4835,55.5414,55.0698,55.0946,931900.0],["2021-09-30",55.2353,55.3511,54.4658,54.7306,1381800.0],["2021-10-01",55.1277,56.1371,54.896,55.9302,1798400.0],["2021-10-04",55.9137,56.4846,55.5993,55.9385,1204800.0],["2021-10-05",56.1702,56.8155,55.9633,56.4846,3394100.0],["2021-10-06",56.0047,56.2364,55.5414,56.195,1351400.0],["2021-10-07",56.4848,56.894,56.4096,56.894,3032500.0],["2021-10-08",57.0276,57.871,56.9274,57.7875,1366400.0],["2021-10-11",58.0714,58.2552,57.5286,57.5453,631800.0],["2021-10-12",57.5954,57.7792,57.3032,57.4034,985800.0],["2021-10-13",57.4034,57.5871,56.6601,57.086,1086600.0],["2021-10-14",57.5704,57.8293,57.3366,57.6873,975500.0],["2021-10-15",58.0881,58.7478,58.0881,58.7144,1155900.0],["2021-10-18",58.6309,59.0485,58.4723,58.9149,1170500.0],["2021-10-19",59.0819,59.9086,59.0819,59.8669,1280100.0],["2021-10-20",59.9337,60.393,59.8084,60.3763,887600.0],["2021-10-21",60.4264,60.4681,59.8084,59.8836,665500.0],["2021-10-22",60.0422,60.4013,59.9587,60.2009,842000.0],["2021-10-25",60.3262,60.4598,59.9671,60.3679,917900.0],["2021-10-26",60.4681,61.1445,60.3595,60.8522,1244200.0],["2021-10-27",60.6685,61.1946,60.3763,60.6268,1501900.0],["2021-10-28",60.7771,61.2197,60.6936,60.7103,965500.0],["2021-10-29",60.6602,60.7604,59.9838,60.5516,1389400.0],["2021-11-01",60.9274,61.1362,60.7186,61.0777,935400.0],["2021-11-02",60.9191,61.2614,60.6268,60.8522,951500.0],["2021-11-03",60.6936,61.5621,60.6602,61.4201,1357000.0],["2021-11-04",61.3449,61.4034,60.8105,61.1779,1313600.0],["2021-11-05",61.3867,61.7708,61.228,61.3617,954500.0],["2021-11-08",61.5287,61.7792,61.2531,61.5704,1174400.0],["2021-11-09",61.3115,61.5871,61.0694,61.4953,2976500.0],["2021-11-10",61.4869,61.9796,61.4869,61.6539,984000.0],["2021-11-11",61.512,61.8209,61.4034,61.5537,773900.0],["2021-11-12",61.6205,62.2051,61.4201,62.1633,955300.0],["2021-11-15",62.2969,62.7395,62.0965,62.2886,5403000.0],["2021-11-16",62.2636,62.4974,61.9462,61.9546,862500.0],["2021-11-17",61.7625,62.0046,61.0276,61.2781,1040100.0],["2021-11-18",61.2948,61.3032,61.0193,61.1445,786400.0],["2021-11-19",60.7771,60.8773,60.3846,60.6518,1465400.0],["2021-11-22",61.5621,61.7541,61.1278,61.1445,1550500.0],["2021-11-23",61.8961,63.0318,61.5036,62.7896,4975000.0],["2021-11-24",62.5391,63.2406,62.4556,63.1487,2008700.0],["2021-11-26",61.5871,62.013,61.228,61.7541,3099600.0],["2021-11-29",62.2552,62.4807,61.0109,61.2698,2248200.0],["2021-11-30",60.9692,60.9859,59.8919,60.1758,4510300.0],["2021-12-01",60.4932,61.4201,59.8585,59.9003,3303600.0],["2021-12-02",60.9525,63.0736,60.8439,62.8982,2558200.0],["2021-12-03",63.0151,63.0151,61.9629,62.155,2001100.0],["2021-12-06",62.7646,62.8564,61.7708,61.8126,1775000.0],["2021-12-07",62.2385,62.8898,62.2385,62.6644,1641300.0],["2021-12-08",62.9399,63.1487,62.6143,63.0401,1522400.0],["2021-12-09",62.489,62.8815,62.3971,62.6727,991600.0],["2021-12-10",62.8648,63.0068,62.4723,62.5892,1347300.0],["2021-12-13",62.3471,62.4473,61.704,61.8878,1821800.0],["2021-12-14",61.6957,62.3971,61.4452,61.5454,1433400.0],["2021-12-15",61.5704,62.1132,61.2781,61.9295,5949200.0],["2021-12-16",62.4473,63.1988,62.2385,62.4306,1660300.0],["2021-12-17",61.4535,61.9295,60.8857,60.9692,2145800.0],["2021-12-20",60.4514,60.8188,60.0339,60.6351,1906300.0],["2021-12-21",61.3199,61.3533,60.9608,61.2614,1426800.0],["2021-12-22",61.1696,62.0965,61.1696,62.0882,1169800.0],["2021-12-23",62.3888,62.8397,62.2969,62.7395,1026300.0],["2021-12-27",62.8648,63.9504,62.7646,63.8585,845300.0],["2021-12-28",63.775,64.4681,63.775,63.8836,964700.0],["2021-12-29",63.6665,64.0088,63.5078,63.6247,1256200.0],["2021-12-30",63.6915,63.9922,63.5412,63.7166,841200.0],["2021-12-31",63.9086,64.2093,63.6915,64.0339,939500.0],["2022-01-03",64.2427,65.0277,64.2427,64.9358,1490100.0],["2022-01-04",65.0444,65.7291,64.7103,65.3116,2043200.0],["2022-01-05",65.6623,66.4306,65.3533,65.3867,1652100.0],["2022-01-06",65.9629,66.2719,65.6456,66.0297,3486300.0],["2022-01-07",66.3322,66.9136,65.9531,66.7366,3396700.0],["2022-01-10",66.6692,66.804,65.8857,66.2985,1884400.0],["2022-01-11",66.3828,67.5117,66.3828,67.4949,1652000.0],["2022-01-12",67.537,68.3627,67.5286,68.3627,2563900.0],["2022-01-13",68.7082,69.4074,68.4385,68.5565,1546700.0],["2022-01-14",68.0341,69.1715,67.7982,68.784,1878000.0],["2022-01-18",69.6181,69.9972,69.2221,69.5254,1897400.0],["2022-01-19",69.7023,69.8287,68.2532,68.4554,2860000.0],["2022-01-20",68.4385,69.517,68.2785,68.5059,1655500.0],["2022-01-21",68.0004,68.2869,66.8377,67.141,2210500.0],["2022-01-24",65.7256,66.1469,64.2933,66.071,3083700.0],["2022-01-25",65.6329,67.1832,64.9758,66.6692,2053400.0],["2022-01-26",67.5454,67.7813,66.13,66.6018,3187700.0],["2022-01-27",67.1158,67.6297,66.1974,66.5176,2156300.0],["2022-01-28",66.4923,66.5176,65.2875,66.0963,1781800.0],["2022-01-31",66.0373,67.4865,65.7256,67.4275,1528400.0],["2022-02-01",67.4106,68.7755,67.2927,68.6997,2432500.0],["2022-02-02",69.121,70.1236,68.9609,69.9719,1826200.0],["2022-02-03",69.4917,70.5786,69.3063,69.8371,2383600.0],["2022-02-04",69.6097,70.1994,69.3485,69.7529,1801300.0],["2022-02-07",70.1741,70.7302,69.9551,70.5785,1654800.0],["2022-02-08",70.6544,71.4632,70.587,71.3031,1986700.0],["2022-02-09",71.5812,71.9772,71.1431,71.32,2471400.0],["2022-02-10",70.924,72.1288,70.9156,71.4295,2264600.0],["2022-02-11",71.2778,72.4742,70.9156,71.261,2316800.0],["2022-02-14",70.8819,71.1599,69.8708,70.2921,2540300.0],["2022-02-15",70.7892,71.0167,70.3679,70.7302,2353200.0],["2022-02-16",70.6712,71.9434,70.5112,71.6149,1393300.0],["2022-02-17",71.2273,71.4716,70.5701,70.6881,2268600.0],["2022-02-18",70.6881,70.8397,70.073,70.1152,2022700.0],["2022-02-22",69.6855,70.2331,69.0367,70.0056,3136500.0],["2022-02-23",70.3932,70.5785,68.8935,69.1547,2527600.0],["2022-02-24",66.1974,67.4275,65.8351,67.3348,3845800.0],["2022-02-25",67.8993,69.6096,67.7645,69.4496,2023300.0],["2022-02-28",68.4133,68.843,67.4275,67.9836,3936100.0],["2022-03-01",67.815,68.0594,65.0684,65.3801,3207800.0],["2022-03-02",65.7677,67.7645,65.7677,67.6718,2651300.0],["2022-03-03",66.7366,67.4106,65.1442,65.2875,2335900.0],["2022-03-04",64.5039,65.5065,63.9731,65.2538,2504600.0],["2022-03-07",64.327,64.7988,63.7035,63.8889,3101400.0],["2022-03-08",64.0911,64.4955,62.524,62.9284,3120000.0],["2022-03-09",64.5966,65.2117,64.1922,64.7483,2231300.0],["2022-03-10",64.3186,65.1948,63.9731,64.8409,1649700.0],["2022-03-11",65.2285,65.8688,64.7988,64.8409,1526000.0],["2022-03-14",65.3886,66.0879,64.7735,65.0347,3083100.0],["2022-03-15",65.2959,66.0205,64.327,65.9362,1782700.0],["2022-03-16",66.7703,67.5117,65.793,67.1495,2228800.0],["2022-03-17",66.981,68.2363,66.981,68.2195,1768300.0],["2022-03-18",67.9414,68.4975,67.4612,68.1773,1828600.0],["2022-03-21",68.3711,68.9525,68.2448,68.8008,1822500.0],["2022-03-22",69.1294,69.6265,68.9272,68.9946,2763600.0],["2022-03-23",68.5902,68.6829,67.596,67.7561,1951300.0],["2022-03-24",68.0931,68.2785,67.5455,67.8993,1642000.0],["2022-03-25",68.1858,68.8766,67.8824,68.8429,1497800.0],["2022-03-28",68.4722,68.666,67.9077,68.6407,1687600.0],["2022-03-29",69.2811,69.4074,68.1942,68.4722,1428800.0],["2022-03-30",68.6407,68.8851,67.8656,68.4722,1634600.0],["2022-03-31",67.9667,68.4806,66.7113,66.9135,2150600.0],["2022-04-01",67.4359,67.6213,66.3996,66.981,1681100.0],["2022-04-04",67.141,67.8488,66.7872,67.8066,2551900.0],["2022-04-05",68.0931,68.6407,67.4865,67.5876,1850500.0],["2022-04-06",67.3348,67.3433,66.2985,66.6608,3458900.0],["2022-04-07",66.2612,66.4993,64.5439,65.139,4313800.0],["2022-04-08",65.139,66.0912,65.0625,65.4281,1431400.0],["2022-04-11",65.071,65.8702,64.884,65.0455,1933200.0],["2022-04-12",65.4366,65.4791,63.5407,63.6342,2223300.0],["2022-04-13",63.1241,63.7278,62.6566,63.4982,2201500.0],["2022-04-14",63.4302,63.8298,63.2857,63.3367,2136700.0],["2022-04-18",63.2347,63.5747,62.9286,63.1156,1257400.0],["2022-04-19",63.2942,63.7618,63.0646,63.6597,1792000.0],["2022-04-20",64.3654,65.173,64.2038,64.7394,1694100.0],["2022-04-21",65.1135,65.8446,63.8043,63.9743,1666800.0],["2022-04-22",63.7618,63.7618,62.1635,62.3335,2316100.0],["2022-04-25",61.8149,62.4185,60.7947,62.172,2548900.0],["2022-04-26",61.4748,61.7129,60.6332,60.6417,1976500.0],["2022-04-27",60.3696,60.7947,59.885,60.1231,1966400.0],["2022-04-28",60.9222,62.3165,60.6417,62.1975,5436500.0],["2022-04-29",62.138,62.427,61.3473,61.4153,4732300.0],["2022-05-02",61.6024,61.6704,60.2676,61.2198,4017400.0],["2022-05-03",61.3728,62.529,61.2708,62.0955,3225300.0],["2022-05-04",62.0274,63.0051,61.7129,62.9371,5599200.0],["2022-05-05",62.9796,62.9881,61.2878,61.8744,5204600.0],["2022-05-06",61.4918,61.7809,60.7947,61.3898,4743900.0],["2022-05-09",60.4376,60.9562,60.0721,60.4461,4329900.0],["2022-05-10",60.6672,61.1858,59.63,60.0636,5319300.0],["2022-05-11",60.3016,61.4153,60.0636,60.5992,4851700.0],["2022-05-12",60.1316,60.2336,58.9924,59.9701,5309600.0],["2022-05-13",60.4972,61.0157,60.1996,60.4716,2408100.0],["2022-05-16",60.6247,61.4238,60.0211,60.9732,2349400.0],["2022-05-17",61.5259,62.4015,61.2878,62.291,2484700.0],["2022-05-18",62.0019,62.0955,60.6842,61.0073,3696200.0],["2022-05-19",60.5652,61.6024,60.4207,60.9138,1858100.0],["2022-05-20",61.3303,61.6534,59.9276,61.0158,2009700.0],["2022-05-23",62.0444,62.6651,61.4323,62.0614,2276700.0],["2022-05-24",62.121,62.121,60.4377,61.3728,3199300.0],["2022-05-25",61.3898,62.6991,61.1263,62.2825,2076900.0],["2022-05-26",62.7161,64.1783,62.563,63.4472,1316800.0],["2022-05-27",63.5577,64.4504,63.5407,64.2803,1709500.0],["2022-05-31",64.4249,65.0625,64.1358,64.8415,2515000.0],["2022-06-01",65.2751,65.4111,64.0848,64.5014,1609600.0],["2022-06-02",64.2293,65.5896,64.2293,65.4961,1601800.0],["2022-06-03",65.3346,65.3346,64.2038,64.5609,1561800.0],["2022-06-06",65.1985,65.4961,64.6544,64.8245,1233500.0],["2022-06-07",64.4759,65.156,64.2718,65.0115,1326500.0],["2022-06-08",64.799,64.9095,63.7788,64.2038,1206800.0],["2022-06-09",63.8893,64.0338,62.4355,62.4525,1461300.0],["2022-06-10",61.3218,61.4408,60.6077,60.9647,2032600.0],["2022-06-13",59.8936,60.0466,59.2474,59.5535,2324100.0],["2022-06-14",59.562,59.749,58.1847,58.6438,2373600.0],["2022-06-15",58.8479,59.4345,57.5641,58.7798,2561300.0],["2022-06-16",57.8362,58.1167,56.3654,56.6289,2166000.0],["2022-06-17",56.2719,56.9095,55.9403,56.4079,1901400.0],["2022-06-21",57.7086,58.0062,57.4111,57.5641,1565400.0],["2022-06-22",56.867,57.4451,56.6459,57.037,1529700.0],["2022-06-23",56.969,57.0625,54.8011,54.9966,2090500.0],["2022-06-24",55.3197,55.6683,54.9796,55.2262,3146500.0],["2022-06-27",55.5067,56.0678,55.1157,55.9658,2097100.0],["2022-06-28",56.5099,57.071,55.6258,55.9488,2079400.0],["2022-06-29",56.2039,56.4164,55.6343,55.9063,1400000.0],["2022-06-30",55.3027,55.8808,54.5716,55.7533,1690900.0],["2022-07-01",55.4047,56.4079,54.8181,56.2974,1683200.0],["2022-07-05",54.4865,54.8266,53.7044,54.6141,2264200.0],["2022-07-06",54.5801,54.7841,53.6364,54.2145,3541100.0],["2022-07-07",54.7241,55.5491,54.4491,54.5866,6010800.0],["2022-07-08",54.8702,55.3772,54.4405,55.171,1498600.0],["2022-07-11",54.8015,54.8616,54.0366,54.114,1971600.0],["2022-07-12",53.7187,53.8647,53.1429,53.3491,2354300.0],["2022-07-13",52.5671,53.0054,51.9226,52.9023,2047000.0],["2022-07-14",51.0289,51.5187,50.3929,51.2867,2915700.0],["2022-07-15",51.9312,52.0687,51.3898,52.0171,1970700.0],["2022-07-18",53.0226,53.3835,52.5757,52.7476,1778100.0],["2022-07-19",53.3749,54.896,53.3749,54.7241,2837600.0],["2022-07-20",54.6811,54.896,54.3288,54.8358,1199400.0],["2022-07-21",54.7671,55.0249,54.2515,54.8874,1107100.0],["2022-07-22",54.853,55.2655,54.2686,54.5952,1048300.0],["2022-07-25",55.0421,55.5491,54.9046,55.2053,1967700.0],["2022-07-26",54.8186,55.2655,54.2429,54.2858,1576400.0],["2022-07-27",54.4491,55.4803,54.3288,55.2655,1932700.0],["2022-07-28",55.1452,55.2741,54.3889,55.0421,1800700.0],["2022-07-29",55.0335,56.0217,54.9991,55.8327,1589300.0],["2022-08-01",55.5491,55.678,55.0936,55.446,1013200.0],["2022-08-02",55.2311,55.6092,54.6983,55.2999,1701300.0],["2022-08-03",55.635,56.3397,55.2569,56.142,1226400.0],["2022-08-04",55.4202,56.142,54.9733,55.4889,2451100.0],["2022-08-05",54.9991,55.5233,54.9132,55.4116,1831300.0],["2022-08-08",55.8069,56.0131,55.4803,55.6608,1852400.0],["2022-08-09",55.6264,55.7124,54.9991,55.2139,1479300.0],["2022-08-10",55.91,57.1475,55.6866,56.9756,2840700.0],["2022-08-11",57.4483,57.8694,57.3022,57.4053,1239900.0],["2022-08-12",57.603,58.2389,57.3795,58.1873,1162500.0],["2022-08-15",57.4139,58.1186,57.2248,58.0241,1209900.0],["2022-08-16",58.1615,59.3904,57.9897,59.2357,1472300.0],["2022-08-17",58.5998,58.849,58.3506,58.7803,1602400.0],["2022-08-18",58.8232,59.0209,58.6256,58.7889,1436200.0],["2022-08-19",58.3162,58.4537,57.4569,57.835,1614400.0],["2022-08-22",57.0959,57.1475,56.2194,56.503,2437200.0],["2022-08-23",56.503,57.2334,55.996,56.9069,1754800.0],["2022-08-24",56.4858,56.8037,56.3311,56.5889,1628500.0],["2022-08-25",57.5342,58.0584,57.0959,57.242,1734400.0],["2022-08-26",57.7576,58.4623,57.0444,57.2334,2232800.0],["2022-08-29",56.9842,57.1561,56.1592,56.8897,1973500.0],["2022-08-30",56.9413,57.053,55.7725,56.0647,1746100.0],["2022-08-31",55.9702,56.0905,55.1882,55.2913,1834800.0],["2022-09-01",55.0163,55.2999,54.1397,55.2397,1867200.0],["2022-09-02",55.9444,56.6233,55.635,55.9186,2469100.0],["2022-09-06",56.2795,56.3053,54.8014,54.9733,1857400.0],["2022-09-07",54.5952,55.8155,54.3718,55.7983,1313700.0],["2022-09-08",55.5663,56.6147,55.2741,56.5889,1783500.0],["2022-09-09",57.2764,58.2217,57.242,58.0756,1552600.0],["2022-09-12",58.7029,59.0295,58.4365,58.9264,1855800.0],["2022-09-13",57.8522,58.1272,56.5889,56.8639,1815300.0],["2022-09-14",57.0444,57.6545,56.7436,57.1819,1230300.0],["2022-09-15",57.1905,57.8436,56.9498,57.1561,1331600.0],["2022-09-16",56.4514,56.9842,56.2366,56.8983,1393000.0],["2022-09-19",56.271,57.3366,55.996,57.2936,1314800.0],["2022-09-20",56.8983,56.9241,55.8671,56.46,1518100.0],["2022-09-21",56.5631,56.6147,54.9733,54.9733,1748900.0],["2022-09-22",55.0936,55.2483,54.5264,54.896,1458400.0],["2022-09-23",54.1397,54.1741,52.8421,53.3491,2217600.0],["2022-09-26",52.739,53.5811,52.5069,53.1429,1635800.0],["2022-09-27",53.564,53.7616,52.4812,52.8163,2154300.0],["2022-09-28",52.6187,54.2171,52.1976,53.8733,2040500.0],["2022-09-29",53.4437,53.4866,52.1374,53.2546,2095300.0],["2022-09-30",53.1257,53.8304,52.6015,52.7046,1616700.0],["2022-10-03",53.5124,54.7499,53.2116,54.4577,2737400.0],["2022-10-04",55.2741,56.2795,55.128,55.953,4137500.0],["2022-10-05",54.9647,55.4975,54.7585,55.2225,2123800.0],["2022-10-06",54.679,54.7398,52.4044,52.6822,4486800.0],["2022-10-07",52.4391,52.5606,51.5535,51.9355,1686000.0],["2022-10-10",52.1699,52.4825,51.0587,51.2931,1666500.0],["2022-10-11",51.05,51.5969,50.5377,50.8676,1886500.0],["2022-10-12",50.7461,51.4146,50.5377,50.8156,1403600.0],["2022-10-13",49.9387,53.6372,49.7216,53.2118,2444500.0],["2022-10-14",53.7153,54.0279,53.0295,53.0729,2481800.0],["2022-10-17",54.1408,54.5575,53.9063,54.0192,1597000.0],["2022-10-18",54.7311,55.2173,54.271,54.7485,1563900.0],["2022-10-19",54.4967,54.6269,53.4896,54.0366,1333800.0],["2022-10-20",54.3057,54.6009,53.2726,53.507,1276100.0],["2022-10-21",53.4028,55.0263,53.2726,54.87,1452800.0],["2022-10-24",54.8961,55.1305,54.4099,54.7745,1716600.0],["2022-10-25",54.7398,55.9032,54.462,55.6861,1554800.0],["2022-10-26",55.5646,56.4415,55.3128,55.7643,1637500.0],["2022-10-27",55.9553,56.563,55.6688,55.8858,1429800.0],["2022-10-28",55.9292,56.0421,55.4865,55.9553,1703500.0],["2022-10-31",55.6775,56.0247,55.1913,55.5559,1332600.0],["2022-11-01",56.2505,56.537,55.5733,55.8858,1235200.0],["2022-11-02",55.7643,56.4588,55.0697,55.1392,1548000.0],["2022-11-03",54.3839,55.0784,54.0887,54.8093,963100.0],["2022-11-04",56.1376,56.8929,55.9553,56.6585,1567600.0],["2022-11-07",56.8669,57.2315,56.6412,56.8495,1501400.0],["2022-11-08",56.8843,57.5615,56.7888,57.1795,881500.0],["2022-11-09",56.7106,57.0666,55.964,56.181,1652500.0],["2022-11-10",57.6917,58.2386,57.3791,58.1431,2274800.0],["2022-11-11",58.5338,58.5338,57.2663,57.874,2115300.0],["2022-11-14",57.7438,58.065,57.2836,57.2923,1941100.0],["2022-11-15",57.9434,57.9608,56.8061,57.3444,1710800.0],["2022-11-16",57.3791,57.4746,56.7367,57.4052,1235700.0],["2022-11-17",56.7627,57.8219,56.7454,57.8132,1239200.0],["2022-11-18",58.1345,58.282,57.7264,57.9869,1001200.0],["2022-11-21",57.683,58.0737,57.4833,57.9435,1129700.0],["2022-11-22",58.2994,58.9158,58.2213,58.8724,983100.0],["2022-11-23",58.8203,59.3239,58.5686,59.1329,1139300.0],["2022-11-25",59.0895,59.3499,59.0027,59.0895,432200.0],["2022-11-28",58.7596,58.7769,57.5094,57.8306,1346800.0],["2022-11-29",57.709,57.9521,57.0058,57.2576,1263300.0],["2022-11-30",57.6135,58.0997,56.8061,57.9435,1803200.0],["2022-12-01",58.6033,59.3673,58.2821,59.3586,2152000.0],["2022-12-02",59.1068,59.9403,59.0721,59.5496,1543700.0],["2022-12-05",59.2979,59.6017,57.9001,58.3081,1649300.0],["2022-12-06",58.2994,58.4123,56.8929,57.327,1507600.0],["2022-12-07",57.1794,57.657,56.7193,56.7627,1325100.0],["2022-12-08",57.1794,57.4833,56.9103,57.4746,1281900.0],["2022-12-09",57.2576,57.9174,57.2055,57.6049,981800.0],["2022-12-12",57.5441,58.1605,57.0405,58.0997,1117500.0],["2022-12-13",58.829,58.829,56.5196,56.7801,7581500.0],["2022-12-14",56.8669,56.8843,56.0074,56.0595,2011600.0],["2022-12-15",55.391,55.5386,54.7138,55.226,1870500.0],["2022-12-16",54.679,55.3389,54.5749,54.9134,1618700.0],["2022-12-19",55.1392,55.5906,54.653,55.061,1401400.0],["2022-12-20",55.2086,56.2157,55.1652,55.8424,1412000.0],["2022-12-21",56.1289,56.4415,55.9813,56.2244,1250900.0],["2022-12-22",55.8251,55.9119,55.1045,55.9119,1034500.0],["2022-12-23",55.8337,56.5804,55.8251,56.4154,966200.0],["2022-12-27",56.6585,56.8582,56.4415,56.754,742200.0],["2022-12-28",56.8061,56.9364,55.7296,55.8424,1092400.0],["2022-12-29",56.2157,56.8756,56.0855,56.7714,1183400.0],["2022-12-30",56.5109,56.7888,55.964,56.2244,2563800.0],["2023-01-03",56.3199,56.6499,55.608,55.6948,1546500.0],["2023-01-04",56.4762,57.6222,56.4154,57.1795,4062300.0],["2023-01-05",56.8301,56.9442,55.8032,55.8296,4204400.0],["2023-01-06",56.2772,56.5932,55.7681,56.3825,2808500.0],["2023-01-09",56.6458,57.0495,56.3123,56.4001,1973400.0],["2023-01-10",56.4176,56.716,56.0665,56.2157,1546100.0],["2023-01-11",56.1806,56.6897,55.5575,56.5142,1344000.0],["2023-01-12",56.9091,58.0501,56.6985,57.9272,2702800.0],["2023-01-13",57.4884,58.3222,57.2514,58.2344,1425000.0],["2023-01-17",58.4451,59.1297,58.3485,58.9629,2254000.0],["2023-01-18",59.0243,59.2174,57.8746,57.8834,1695700.0],["2023-01-19",57.5411,58.0062,57.2953,57.7078,1505200.0],["2023-01-20",57.7078,58.5153,57.3392,58.4977,1554600.0],["2023-01-23",58.5592,58.9717,58.1379,58.84,1726600.0],["2023-01-24",57.9272,59.1735,57.9272,58.9804,1016800.0],["2023-01-25",58.8312,59.2964,58.5153,59.0858,1525200.0],["2023-01-26",59.3491,59.9459,59.3491,59.7879,1771000.0],["2023-01-27",59.7528,60.4111,59.5685,60.2706,969900.0],["2023-01-30",59.8318,60.1653,59.3052,59.4193,1283400.0],["2023-01-31",59.2789,60.7534,59.2701,60.7534,1907900.0],["2023-02-01",60.2882,60.806,59.7791,60.4198,1716100.0],["2023-02-02",60.4813,60.9201,60.1829,60.6042,1381100.0],["2023-02-03",60.1565,60.9991,60.1565,60.5164,2031900.0],["2023-02-06",60.0425,60.1566,59.6124,59.8669,1402700.0],["2023-02-07",59.7002,60.9465,59.6387,60.7885,1950400.0],["2023-02-08",60.5427,60.9552,60.3847,60.5954,1452500.0],["2023-02-09",61.0957,61.3853,60.1829,60.4023,1449000.0],["2023-02-10",60.6393,61.2098,60.4901,61.1659,955600.0],["2023-02-13",61.1308,61.7627,61.043,61.5521,1177700.0],["2023-02-14",61.3765,62.026,61.0342,61.2975,1165600.0],["2023-02-15",60.6832,60.9816,60.5164,60.9816,741700.0],["2023-02-16",60.6481,60.8499,60.1566,60.4374,916900.0],["2023-02-17",60.2882,60.6217,60.0951,60.4813,1252100.0],["2023-02-21",60.1302,60.218,59.2613,59.6475,1271700.0],["2023-02-22",59.4983,59.5685,58.8751,59.1297,2363100.0],["2023-02-23",59.4632,59.4983,58.2432,58.6118,1055400.0],["2023-02-24",57.9272,58.8225,57.7166,58.7698,1380300.0],["2023-02-27",58.919,59.1209,58.3924,58.5328,1212600.0],["2023-02-28",58.2871,58.682,58.0589,58.41,1789900.0],["2023-03-01",58.2432,58.5504,57.3216,58.4714,2530400.0],["2023-03-02",57.6552,57.7693,56.5142,57.111,1827700.0],["2023-03-03",57.3567,57.857,57.0057,57.4796,1758300.0],["2023-03-06",57.5586,57.8482,57.1724,57.2251,1478500.0],["2023-03-07",56.9969,57.0232,55.3556,55.6979,2211800.0],["2023-03-08",55.6365,55.812,55.1537,55.4434,1515200.0],["2023-03-09",55.4083,55.4083,54.083,54.3199,2690300.0],["2023-03-10",54.1093,54.1444,52.863,53.1438,3910300.0],["2023-03-13",52.1257,52.5207,51.3007,51.7483,6554600.0],["2023-03-14",53.9162,53.9425,51.801,52.0029,5281500.0],["2023-03-15",50.8355,51.134,50.0105,50.6512,5618700.0],["2023-03-16",50.3879,51.3885,49.9227,50.7565,7088500.0],["2023-03-17",50.5635,50.8443,49.4663,49.7823,4352700.0],["2023-03-20",50.186,50.3353,49.7911,49.9578,4165800.0],["2023-03-21",50.6951,50.8619,50.1685,50.2124,5185700.0],["2023-03-22",50.5371,50.7214,49.8438,49.8438,3204400.0],["2023-03-23",50.1597,50.6863,49.3171,49.4663,3431000.0],["2023-03-24",48.852,49.6419,48.6501,49.6331,2303600.0],["2023-03-27",50.2914,50.897,50.0281,50.8443,2385800.0],["2023-03-28",50.818,51.5991,50.66,51.5552,2638800.0],["2023-03-29",51.8712,52.2662,51.7747,51.9765,2139900.0],["2023-03-30",52.4856,52.6611,52.0292,52.1608,1540300.0],["2023-03-31",52.2398,52.5909,52.1257,52.5734,1619500.0],["2023-04-03",53.2141,54.1269,53.1263,54.0742,6580100.0],["2023-04-04",54.2585,54.5218,52.9859,53.1351,2677700.0],["2023-04-05",52.2149,52.588,51.6732,52.3837,3467200.0],["2023-04-06",52.3482,52.5968,51.984,52.4636,2282700.0],["2023-04-10",51.9574,52.6857,51.9574,52.6501,2175700.0],["2023-04-11",52.7123,53.7337,52.6057,53.6804,2132500.0],["2023-04-12",53.8136,54.009,52.961,53.1919,3529600.0],["2023-04-13",53.4495,54.1334,53.2807,53.8403,3686800.0],["2023-04-14",54.2399,54.3554,53.8314,54.0268,2046700.0],["2023-04-17",53.9646,54.4709,53.6715,54.382,3511200.0],["2023-04-18",54.6929,55.3857,54.6307,55.2258,2068700.0],["2023-04-19",55.1636,55.4034,54.9416,55.1814,1600900.0],["2023-04-20",54.7373,55.1281,54.7107,55.0304,1406600.0],["2023-04-21",54.7728,54.8794,54.1334,54.8084,1616900.0],["2023-04-24",54.6663,54.835,54.0268,54.2843,1539100.0],["2023-04-25",53.6893,53.8758,52.8189,52.8544,2122500.0],["2023-04-26",52.8011,53.2541,52.5435,52.8544,1915500.0],["2023-04-27",53.1031,53.6982,53.1031,53.6449,1837100.0],["2023-04-28",53.2718,53.8669,53.1386,53.8491,1989100.0],["2023-05-01",53.6982,54.4886,53.6982,53.7515,2822800.0],["2023-05-02",53.5028,53.5205,52.5436,52.8633,3925200.0],["2023-05-03",52.8455,53.9113,52.7834,53.0765,1843700.0],["2023-05-04",53.9557,54.5242,52.8278,53.5827,4917700.0],["2023-05-05",54.3909,55.4922,54.3465,55.288,2678200.0],["2023-05-08",55.8297,56.1051,54.4176,54.6485,5084800.0],["2023-05-09",53.7959,54.2044,53.6804,53.9913,2033800.0],["2023-05-10",54.4797,54.6307,54.1511,54.533,1649700.0],["2023-05-11",53.7426,54.2044,53.5827,54.0801,1287200.0],["2023-05-12",54.16,54.4265,53.6271,53.9557,938100.0],["2023-05-15",54.0445,54.7107,53.9913,54.6929,1324400.0],["2023-05-16",54.684,54.8972,53.6715,53.6893,1519400.0],["2023-05-17",54.0445,54.3998,53.6271,54.3376,3345800.0],["2023-05-18",54.2044,54.2222,53.6893,54.1156,1687200.0],["2023-05-19",54.2577,54.5774,53.8136,54.1067,1598300.0],["2023-05-22",54.4176,54.4176,53.9024,54.2843,1040100.0],["2023-05-23",54.1778,54.4975,53.938,54.3643,1299900.0],["2023-05-24",53.6626,53.938,52.9343,53.0054,2273600.0],["2023-05-25",52.3659,52.5169,50.6518,50.6784,4802600.0],["2023-05-26",50.7051,51.2024,50.6251,51.0692,2055300.0],["2023-05-30",51.3001,51.5666,50.5274,50.6251,1840900.0],["2023-05-31",50.181,50.5008,49.9945,50.2699,1897700.0],["2023-06-01",50.5452,51.1936,50.0478,51.0337,2570800.0],["2023-06-02",51.4778,52.2416,51.3978,52.1972,1805400.0],["2023-06-05",52.3215,52.4814,51.2468,51.2468,1646800.0],["2023-06-06",51.2202,51.6909,51.1136,51.6465,3362300.0],["2023-06-07",51.7087,51.913,51.3534,51.7264,3072800.0],["2023-06-08",52.0018,52.7478,51.5666,52.5524,2467300.0],["2023-06-09",52.7123,53.0942,52.3659,52.6412,1533000.0],["2023-06-12",52.4547,52.588,52.1172,52.3926,1366500.0],["2023-06-13",52.5702,53.5916,52.5436,53.2541,1694700.0],["2023-06-14",53.5738,53.7426,53.0853,53.2541,1558600.0],["2023-06-15",53.2896,54.2932,53.2097,54.16,1590000.0],["2023-06-16",54.1955,54.5153,54.1422,54.3199,1978500.0],["2023-06-20",54.1778,54.1867,53.6094,53.8314,1637300.0],["2023-06-21",53.8403,53.9824,53.5472,53.8225,3936100.0],["2023-06-22",53.7159,53.7781,52.9521,53.1031,3412200.0],["2023-06-23",52.4547,52.6501,52.2682,52.5169,1485600.0],["2023-06-26",52.5791,53.7337,52.5524,53.5472,1522200.0],["2023-06-27",53.6893,54.1422,53.5117,53.9646,2526900.0],["2023-06-28",53.7781,54.0001,53.4672,53.9557,2323500.0],["2023-06-29",54.0712,54.6396,53.8758,54.6307,2418500.0],["2023-06-30",54.8616,55.3324,54.7284,55.0748,2229100.0],["2023-07-03",55.2702,55.8297,55.1903,55.7676,527200.0],["2023-07-05",55.6255,55.8653,55.3324,55.6166,3841300.0],["2023-07-06",55.1192,55.1192,53.8492,54.1156,7166800.0],["2023-07-07",53.952,55.0485,53.9341,54.725,4544000.0],["2023-07-10",54.5991,55.0036,54.5272,54.8598,1396600.0],["2023-07-11",55.0845,55.3361,54.7789,55.3181,1168900.0],["2023-07-12",55.8034,56.0192,55.4799,55.9383,2255400.0],["2023-07-13",56.2978,57.2055,56.2618,57.0617,1490900.0],["2023-07-14",57.3942,57.4572,56.7831,57.0078,1525900.0],["2023-07-17",56.9718,57.4931,56.9449,57.4212,2065900.0],["2023-07-18",57.3942,58.2121,57.1516,58.0144,3562800.0],["2023-07-19",58.1492,58.8502,57.9425,58.7334,1858900.0],["2023-07-20",58.7783,58.8862,58.0683,58.5267,1489500.0],["2023-07-21",58.5267,58.7424,58.3559,58.6525,1173400.0],["2023-07-24",58.6525,59.2367,58.4278,58.9131,2126400.0],["2023-07-25",58.9491,59.039,57.9515,58.1492,1634700.0],["2023-07-26",57.8526,58.6884,57.7897,58.5267,1567800.0],["2023-07-27",58.7064,59.012,58.1851,58.302,2817100.0],["2023-07-28",58.7693,58.9581,58.4008,58.4458,2196900.0],["2023-07-31",58.5536,59.4524,58.4997,59.2636,3008300.0],["2023-08-01",58.8952,58.9401,58.3649,58.6705,2013300.0],["2023-08-02",58.0863,58.1402,57.4212,57.8616,1761000.0],["2023-08-03",57.529,57.9425,57.0527,57.8436,1534600.0],["2023-08-04",57.8346,58.6165,57.8346,58.0144,1537000.0],["2023-08-07",58.1941,58.5626,58.1222,58.2301,635300.0],["2023-08-08",57.3044,57.3942,56.846,57.2325,1614800.0],["2023-08-09",57.1246,57.4032,56.7831,57.0797,1335000.0],["2023-08-10",57.4122,57.9784,57.3044,57.3853,2716100.0],["2023-08-11",57.1066,57.8616,57.1066,57.6369,1333800.0],["2023-08-14",57.4931,57.6189,57.0527,57.3313,1282700.0],["2023-08-15",56.9269,56.9269,55.8574,56.109,2454100.0],["2023-08-16",55.8574,56.2978,55.7226,55.9113,1337200.0],["2023-08-17",56.2888,56.4685,55.6237,55.7136,1296200.0],["2023-08-18",55.39,55.9023,55.3181,55.6507,1970100.0],["2023-08-21",55.8843,56.0731,55.2732,55.435,1884200.0],["2023-08-22",55.399,55.5248,54.5093,54.698,7280100.0],["2023-08-23",54.689,55.6057,54.5542,55.3002,1367700.0],["2023-08-24",54.6531,54.662,53.3768,53.3948,2887400.0],["2023-08-25",53.3588,53.4307,52.0197,53.0982,5022300.0],["2023-08-28",53.3319,54.4913,53.2959,54.1947,2050000.0],["2023-08-29",54.0778,55.3541,53.979,55.1743,2202100.0],["2023-08-30",55.4889,55.7046,55.1204,55.399,1451400.0],["2023-08-31",55.3721,55.6776,54.662,54.8328,1438600.0],["2023-09-01",55.0485,55.417,54.8867,55.0305,1936000.0],["2023-09-05",54.8508,55.0755,54.4733,54.5003,1194800.0],["2023-09-06",54.2486,54.5362,53.6015,53.8801,3476000.0],["2023-09-07",53.6195,53.952,52.9274,53.0533,3497500.0],["2023-09-08",53.1162,53.3409,52.8825,53.1342,2261000.0],["2023-09-11",53.5656,54.2936,53.3499,54.1947,3105100.0],["2023-09-12",54.2037,54.6171,54.0599,54.4463,1729200.0],["2023-09-13",54.662,55.2642,54.4823,54.8867,2151000.0],["2023-09-14",55.4529,55.8933,55.2642,55.8304,1992500.0],["2023-09-15",55.7495,55.9742,55.5967,55.8214,2871500.0],["2023-09-18",55.9922,56.1,55.4889,55.8574,2207700.0],["2023-09-19",56.2169,56.2169,55.3271,55.444,1187400.0],["2023-09-20",55.6417,56.163,55.3541,55.381,2668600.0],["2023-09-21",55.0126,55.399,54.5362,54.5362,1953200.0],["2023-09-22",54.9047,55.1384,54.3924,54.5003,2423900.0],["2023-09-25",54.2486,55.1114,54.1048,55.0305,3581700.0],["2023-09-26",54.5991,54.8688,53.952,54.0958,1621800.0],["2023-09-27",54.2217,54.4014,53.6465,54.0779,3057200.0],["2023-09-28",54.2846,55.0036,54.1767,54.5901,2001900.0],["2023-09-29",55.2103,55.2193,54.0958,54.1587,2015200.0],["2023-10-02",54.0958,54.1498,52.7926,52.8645,3409300.0],["2023-10-03",52.3522,52.496,51.813,52.2174,12850800.0],["2023-10-04",52.2534,52.3433,51.2198,51.9568,4132100.0],["2023-10-05",52.0105,52.7383,51.9195,52.711,3202300.0],["2023-10-06",52.62,53.4388,51.7285,53.1295,3718000.0],["2023-10-09",52.5927,53.1841,52.3835,53.1113,1244500.0],["2023-10-10",53.4479,54.2485,53.4206,53.9573,3172500.0],["2023-10-11",54.203,54.8671,54.021,54.4759,3655200.0],["2023-10-12",54.3849,54.5123,53.4388,53.7572,1989000.0],["2023-10-13",54.0392,54.4395,53.4206,53.5116,1648400.0],["2023-10-16",53.9391,54.4577,53.6116,54.303,1513100.0],["2023-10-17",53.7208,54.8034,53.648,54.5305,2182800.0],["2023-10-18",54.1484,54.3485,53.3205,53.3296,2644800.0],["2023-10-19",53.2295,53.8482,52.9566,52.9839,1882400.0],["2023-10-20",52.7747,52.9748,52.2015,52.2197,6069800.0],["2023-10-23",51.9741,53.2477,51.8467,52.1924,4795200.0],["2023-10-24",52.2652,52.3289,50.4366,50.8915,6184100.0],["2023-10-25",50.473,51.1735,50.2365,50.7368,5716500.0],["2023-10-26",50.5822,51.1462,50.3274,50.9188,4216800.0],["2023-10-27",50.9097,51.1462,49.7543,49.9453,3470000.0],["2023-10-30",50.473,51.1007,50.3183,50.7914,2293100.0],["2023-10-31",50.9006,50.9188,50.3456,50.8005,1657700.0],["2023-11-01",50.9734,51.3646,50.5003,50.8642,4049400.0],["2023-11-02",51.5374,52.9111,51.5283,52.8383,3390700.0],["2023-11-03",53.5661,54.1939,53.3569,53.8846,6883900.0],["2023-11-06",54.1029,54.4941,53.6298,54.0301,2075700.0],["2023-11-07",53.648,53.6935,53.2114,53.4843,1595100.0],["2023-11-08",53.3751,53.7572,53.1113,53.3933,1608000.0],["2023-11-09",53.7208,54.3122,53.5025,53.648,3332200.0],["2023-11-10",53.7572,54.112,53.4297,54.0392,1830300.0],["2023-11-13",53.8755,54.7215,53.8391,54.4486,1909800.0],["2023-11-14",55.1309,55.7677,55.1309,55.5403,2222400.0],["2023-11-15",55.8496,56.1589,55.6677,55.7586,1692900.0],["2023-11-16",55.4948,55.6677,55.1946,55.4038,1341400.0],["2023-11-17",55.7405,56.2681,55.7405,56.2408,1703400.0],["2023-11-20",56.1135,56.5228,55.8587,56.4137,1629300.0],["2023-11-21",56.4592,56.7048,55.886,55.9406,2281500.0],["2023-11-22",55.4311,55.5221,54.8398,55.422,3454500.0],["2023-11-24",55.4675,55.9861,55.2947,55.9406,847100.0],["2023-11-27",55.4948,55.6313,55.1127,55.4948,1517700.0],["2023-11-28",55.1036,55.4948,54.676,55.3948,1524300.0],["2023-11-29",55.4311,56.2044,55.3402,55.7677,1600400.0],["2023-11-30",55.795,56.0862,54.6579,55.4857,3383200.0],["2023-12-01",55.4584,55.6677,54.9763,55.2219,4463000.0],["2023-12-04",54.767,55.5039,54.576,55.2492,2909500.0],["2023-12-05",54.8853,55.3766,54.667,54.8853,2260900.0],["2023-12-06",55.1764,55.5949,54.9945,55.0308,2227700.0],["2023-12-07",54.9126,55.049,53.4115,53.9937,7663100.0],["2023-12-08",54.1393,54.6851,53.7572,54.2394,4397800.0],["2023-12-11",54.3758,54.858,54.1393,54.8125,5476100.0],["2023-12-12",54.7124,54.7397,54.021,54.2485,3189600.0],["2023-12-13",54.3576,55.6677,53.8846,55.6677,4227400.0],["2023-12-14",56.2408,57.3052,56.2317,57.2415,7555400.0],["2023-12-15",57.7146,57.7146,56.7412,56.7685,3082200.0],["2023-12-18",56.5956,56.8867,56.3591,56.3773,1984600.0],["2023-12-19",56.723,57.7692,56.6138,57.7237,2828000.0],["2023-12-20",57.4963,57.8056,56.7048,56.7321,2959700.0],["2023-12-21",57.2143,58.1149,57.1961,58.0421,3403600.0],["2023-12-22",58.0603,58.8154,58.0603,58.3878,1931600.0],["2023-12-26",58.4879,58.9337,58.2787,58.9155,650900.0],["2023-12-27",58.7153,59.2066,58.7153,58.9519,5171800.0],["2023-12-28",58.8427,59.1793,58.4515,58.6244,2547900.0],["2023-12-29",58.497,58.9974,58.3241,58.7881,1290600.0],["2024-01-02",58.2605,58.8518,58.1058,58.4697,2668400.0],["2024-01-03",58.0876,58.1604,57.5964,57.8602,2501900.0],["2024-01-04",57.8875,58.5607,57.7237,58.315,1279100.0],["2024-01-05",58.315,59.0065,58.1695,58.6062,8294700.0],["2024-01-08",58.4788,59.243,58.4151,59.1793,1676500.0],["2024-01-09",58.7411,58.8884,57.0105,57.0565,6263800.0],["2024-01-10",56.9828,57.3787,56.3292,56.3661,2600000.0],["2024-01-11",56.1543,56.3477,55.0497,55.5099,3226700.0],["2024-01-12",55.6664,56.1083,55.1325,55.2798,2268600.0],["2024-01-16",55.2798,55.5192,54.7183,54.8748,2386800.0],["2024-01-17",54.4053,54.6906,53.9266,54.4145,2991400.0],["2024-01-18",54.617,54.7735,54.2304,54.7091,1829000.0],["2024-01-19",54.7919,55.6756,54.5342,55.6204,1740900.0],["2024-01-22",55.8137,55.8966,55.3811,55.8045,5973600.0],["2024-01-23",55.8229,56.182,55.335,55.7401,1451500.0],["2024-01-24",56.2556,56.3845,55.7585,55.9702,4215200.0],["2024-01-25",56.3661,56.4029,55.8598,56.3845,1723100.0],["2024-01-26",56.274,56.6146,56.0991,56.2924,3217300.0],["2024-01-29",56.2648,56.8724,55.9426,56.8448,4807700.0],["2024-01-30",56.9,57.0289,56.4581,56.8448,2334800.0],["2024-01-31",56.6607,56.9921,55.8506,55.9058,1744500.0],["2024-02-01",55.7861,56.1267,55.3995,55.7309,2284800.0],["2024-02-02",55.3535,55.5376,55.0128,55.4731,3204500.0],["2024-02-05",55.1141,55.2154,54.4237,54.4973,2542000.0],["2024-02-06",54.5802,55.2338,54.4605,55.0681,2742500.0],["2024-02-07",54.9668,55.0497,54.4789,54.5434,3009000.0],["2024-02-08",54.3684,54.5249,53.7793,54.3869,2581000.0],["2024-02-09",54.3777,54.7367,54.1199,54.6446,2163700.0],["2024-02-12",54.5434,55.0681,54.4329,54.6814,2091500.0],["2024-02-13",53.9634,54.2212,52.7575,53.3098,3628400.0],["2024-02-14",53.6596,54.1199,53.6044,54.0002,3924300.0],["2024-02-15",54.2764,55.1601,54.2304,55.0128,4419900.0],["2024-02-16",55.0405,55.3258,54.8748,55.1785,3422800.0],["2024-02-20",54.9852,55.3258,54.7643,54.9116,4372300.0],["2024-02-21",54.8287,54.9392,54.5434,54.7459,3214800.0],["2024-02-22",55.1049,55.4639,54.9116,55.2522,3532600.0],["2024-02-23",55.4455,55.7677,55.3258,55.6388,2907900.0],["2024-02-26",55.4179,55.5284,54.5802,55.0313,2411700.0],["2024-02-27",55.0313,55.2338,54.6722,54.9116,1761400.0],["2024-02-28",54.571,55.0957,54.5434,54.6907,1430100.0],["2024-02-29",55.6941,55.9242,54.5894,55.2338,2660000.0],["2024-03-01",55.0036,55.5744,54.6354,55.2246,2337200.0],["2024-03-04",55.0957,55.2062,54.35,54.3869,2146700.0],["2024-03-05",54.4053,54.976,54.3224,54.5342,3238400.0],["2024-03-06",54.9852,55.7033,54.8563,55.602,4098900.0],["2024-03-07",55.8598,56.0899,55.5468,55.9702,3518400.0],["2024-03-08",56.1175,56.1543,55.3535,55.5376,1839500.0],["2024-03-11",55.2706,55.7493,55.2062,55.6849,1231900.0],["2024-03-12",55.7861,55.8966,55.3166,55.6204,1405100.0],["2024-03-13",55.8414,56.1728,55.6757,55.9794,1381800.0],["2024-03-14",55.9242,56.0255,54.9668,55.2798,1547300.0],["2024-03-15",55.1785,55.6572,55.022,55.289,2248300.0],["2024-03-18",55.3442,55.3811,54.5065,54.5526,2216000.0],["2024-03-19",54.3777,54.976,54.3685,54.8103,2003600.0],["2024-03-20",54.5802,55.4547,54.4881,55.3535,2240400.0],["2024-03-21",55.5192,55.8598,55.1509,55.4087,3971100.0],["2024-03-22",55.4179,55.5652,54.7919,54.9668,3832200.0],["2024-03-25",55.0405,55.3535,54.8103,54.8656,3010200.0],["2024-03-26",55.2706,55.3166,54.8932,54.8932,1981600.0],["2024-03-27",55.1693,55.8229,55.0497,55.8229,1946500.0],["2024-03-28",55.9518,55.9886,55.3535,55.5836,3079500.0],["2024-04-01",55.5652,55.6664,55.1141,55.4547,1911400.0],["2024-04-02",55.3074,55.3811,54.4881,54.663,1906800.0],["2024-04-03",54.6262,55.3719,54.5802,54.8748,1791700.0],["2024-04-04",55.3627,55.7401,54.8471,55.0681,5610100.0],["2024-04-05",54.9208,54.93,54.2028,54.6078,4395700.0],["2024-04-08",54.7579,55.1868,54.702,54.7952,8232700.0],["2024-04-09",55.1681,55.3919,54.6553,55.0749,2343300.0],["2024-04-10",54.4782,54.5808,53.3967,53.6857,3530700.0],["2024-04-11",53.6297,54.0027,52.9957,53.8722,4076600.0],["2024-04-12",53.4526,53.6018,52.7626,52.9864,2637600.0],["2024-04-15",53.4992,53.667,52.5389,52.744,2921700.0],["2024-04-16",52.5109,52.5948,52.082,52.3338,2805400.0],["2024-04-17",52.9211,53.2475,52.4643,52.9771,2417600.0],["2024-04-18",53.089,53.5458,52.9771,53.378,2912300.0],["2024-04-19",53.4433,54.2917,53.2754,54.1612,3750400.0],["2024-04-22",54.2171,54.7579,54.2171,54.5994,5891000.0],["2024-04-23",54.6926,54.9724,54.4782,54.9351,2028900.0],["2024-04-24",54.7672,54.8325,54.4036,54.702,1594000.0],["2024-04-25",54.2078,55.1495,54.1892,55.1122,5682200.0],["2024-04-26",55.1775,55.4199,54.9164,55.3639,2542600.0],["2024-04-29",55.2521,55.4758,54.9724,55.3173,1515000.0],["2024-04-30",54.991,55.4199,54.9257,55.308,2183600.0],["2024-05-01",55.0842,55.3919,54.7113,54.7206,2792200.0],["2024-05-02",55.0283,55.1775,54.04,54.1519,5516000.0],["2024-05-03",54.357,54.5994,50.4597,50.9632,8094500.0],["2024-05-06",50.5343,52.1193,50.5156,51.2522,5679500.0],["2024-05-07",51.4107,51.9701,51.3548,51.5785,3546800.0],["2024-05-08",51.42,52.3244,51.4014,52.2219,2318700.0],["2024-05-09",52.1846,52.5389,52.138,52.3338,2358600.0],["2024-05-10",52.5389,52.9584,52.4829,52.7906,3927300.0],["2024-05-13",53.1263,53.3127,52.744,52.9211,1988400.0],["2024-05-14",53.1169,53.4899,52.7999,52.8839,2761300.0],["2024-05-15",53.0517,53.2568,52.6974,53.0424,1992200.0],["2024-05-16",53.0517,53.2102,52.9025,53.033,2016000.0],["2024-05-17",53.1636,53.4992,52.8839,53.3687,2552800.0],["2024-05-20",53.3687,53.5179,52.9584,52.9678,805400.0],["2024-05-21",52.8372,53.5085,52.7813,53.0144,1800800.0],["2024-05-22",52.7253,52.8372,52.2032,52.3058,2275500.0],["2024-05-23",53.061,53.1915,50.8979,51.2895,5549200.0],["2024-05-24",51.7091,52.9771,51.6531,52.7347,2701000.0],["2024-05-28",52.6974,52.7533,51.6438,51.7743,2160700.0],["2024-05-29",51.3082,51.3082,50.8326,50.9632,2644500.0],["2024-05-30",50.9632,51.5599,50.9539,51.2429,2032100.0],["2024-05-31",51.4294,52.1659,51.2895,52.138,2919300.0],["2024-06-03",52.1566,52.4083,51.2242,51.5785,3775300.0],["2024-06-04",51.159,51.9795,51.0098,51.8676,2314700.0],["2024-06-05",51.9422,52.2032,51.6438,52.1846,2116800.0],["2024-06-06",52.0913,52.4736,51.9608,52.2592,1678300.0],["2024-06-07",51.737,52.0354,51.7184,51.8303,1351800.0],["2024-06-10",51.5785,51.6904,51.1776,51.476,1347500.0],["2024-06-11",51.2802,51.2802,50.9445,51.0844,2271200.0],["2024-06-12",51.6997,51.9608,51.3548,51.4387,2010500.0],["2024-06-13",51.2802,51.3734,50.3012,50.6275,2884000.0],["2024-06-14",50.2825,50.6182,49.9003,50.5716,2070400.0],["2024-06-17",50.4783,50.5716,49.9376,50.208,1922200.0],["2024-06-18",50.1427,50.8979,50.0961,50.5529,2064400.0],["2024-06-20",50.3385,50.6275,50.2359,50.3665,2928600.0],["2024-06-21",50.152,50.5902,50.1147,50.3665,1886700.0],["2024-06-24",50.5063,51.4853,50.3851,51.4853,3982300.0],["2024-06-25",51.1963,51.3454,50.9445,51.0005,1415000.0],["2024-06-26",50.5996,51.0284,50.4224,51.0005,1818300.0],["2024-06-27",51.0284,51.3361,50.9072,51.159,2510700.0],["2024-06-28",51.3454,51.4573,51.0378,51.2429,1830800.0],["2024-07-01",51.4666,51.5692,50.8233,50.8513,917300.0],["2024-07-02",50.9352,51.6065,50.8513,51.5412,3627600.0],["2024-07-03",51.5599,52.3431,51.5599,51.9328,3164000.0],["2024-07-05",52.1286,52.2778,51.4667,51.4946,2263600.0],["2024-07-08",51.5412,51.9235,51.5133,51.8769,8095600.0],["2024-07-09",51.8023,52.1193,51.6345,52.1193,4576600.0],["2024-07-10",52.1458,52.864,52.0513,52.7506,4055300.0],["2024-07-11",52.9585,53.2325,52.7317,53.2042,2140100.0],["2024-07-12",53.2703,53.7901,53.1758,53.6294,1772900.0],["2024-07-15",53.7712,54.2815,53.6294,54.1019,3418400.0],["2024-07-16",53.9696,55.2076,53.7995,55.1982,2350700.0],["2024-07-17",54.8674,55.4344,54.7635,55.236,3888900.0],["2024-07-18",55.2832,55.614,54.6501,54.8958,2081000.0],["2024-07-19",54.8391,55.1131,54.6312,54.7162,1211700.0],["2024-07-22",54.7824,55.0564,54.6217,55.0092,1953000.0],["2024-07-23",54.9714,55.132,54.6973,54.858,2125500.0],["2024-07-24",54.6595,55.0281,54.2909,54.3098,2624600.0],["2024-07-25",54.2626,54.943,54.0547,54.7068,1515500.0],["2024-07-26",54.858,55.1415,54.6595,55.0092,1248000.0],["2024-07-29",55.1698,55.2454,54.4988,54.5839,1991100.0],["2024-07-30",54.7824,56.0203,54.6123,55.7935,1900400.0],["2024-07-31",55.9731,56.2377,55.7652,55.7841,1867300.0],["2024-08-01",55.6329,55.7652,54.5839,54.8958,1899000.0],["2024-08-02",54.4233,54.48,53.3365,53.5727,4197900.0],["2024-08-05",51.8812,53.0435,51.1819,52.7411,2364000.0],["2024-08-06",52.7222,53.2892,52.3726,53.0341,5040000.0],["2024-08-07",53.4215,53.8184,52.6939,52.8073,1682100.0],["2024-08-08",53.0813,53.6956,52.9396,53.5538,1019800.0],["2024-08-09",53.6105,53.9602,53.3554,53.9035,827500.0],["2024-08-12",54.0547,54.3287,53.8562,53.9885,1237100.0],["2024-08-13",54.3288,54.7635,54.2531,54.6123,2513000.0],["2024-08-14",54.6879,54.7824,54.4138,54.7257,1169700.0],["2024-08-15",54.9147,55.6518,54.9147,55.3021,1565100.0],["2024-08-16",55.3399,55.7652,55.2738,55.7368,1195400.0],["2024-08-19",55.7746,56.4172,55.7557,56.1526,1259700.0],["2024-08-20",55.8408,56.2282,55.7746,56.1621,994100.0],["2024-08-21",56.1904,56.5117,56.1904,56.4739,1544300.0],["2024-08-22",55.6896,56.1432,53.7901,55.236,4813600.0],["2024-08-23",55.3777,56.6535,55.1982,56.0865,1901000.0],["2024-08-26",56.3794,56.3794,55.8786,55.9258,1220500.0],["2024-08-27",55.8786,56.4834,55.6329,56.4078,1143800.0],["2024-08-28",56.2377,56.5779,55.8786,56.1621,1667700.0],["2024-08-29",56.2566,56.7196,55.8313,56.181,1570600.0],["2024-08-30",56.2755,56.7385,56.181,56.6251,1088900.0],["2024-09-03",56.1148,56.3794,55.7274,55.8975,1329300.0],["2024-09-04",55.8975,56.3133,55.7179,55.9164,1482300.0],["2024-09-05",56.2849,57.4567,56.1148,57.1921,2277800.0],["2024-09-06",57.1827,58.0048,56.5495,57.0504,1998800.0],["2024-09-09",57.0787,58.1182,57.0787,58.0899,1397800.0],["2024-09-10",58.3545,58.3545,57.2488,57.7119,1489500.0],["2024-09-11",57.5701,58.4868,57.3811,58.3262,1615600.0],["2024-09-12",58.2884,58.5719,57.8064,58.4868,1230300.0],["2024-09-13",58.5908,58.9404,58.5246,58.7798,2180800.0],["2024-09-16",59.0349,59.5263,58.8837,59.4602,1030100.0],["2024-09-17",59.5358,59.7059,59.2806,59.4318,1492400.0],["2024-09-18",59.4318,59.7437,59.0822,59.1483,1335900.0],["2024-09-19",59.8476,61.0478,59.7531,60.8682,3234400.0],["2024-09-20",60.8682,61.3407,60.3674,61.01,2744800.0],["2024-09-23",61.0005,61.1045,60.3107,60.3674,3668300.0],["2024-09-24",60.4997,60.6036,60.2634,60.2823,1358600.0],["2024-09-25",60.0272,60.2256,59.4224,59.4413,3287300.0],["2024-09-26",59.3468,60.1122,59.2523,59.8287,1889600.0],["2024-09-27",60.065,60.3768,59.8098,59.876,1470800.0],["2024-09-30",59.9232,60.0366,59.3657,59.7815,3655200.0],["2024-10-01",59.4885,60.3012,59.2145,60.0461,5242900.0],["2024-10-02",60.0083,60.2918,59.5358,59.6681,1294300.0],["2024-10-03",59.4791,60.0083,59.1011,59.7909,2775300.0],["2024-10-04",60.065,60.4808,59.9232,60.2067,993400.0],["2024-10-07",60.0933,60.6131,59.687,60.2918,1859100.0],["2024-10-08",60.1217,60.3957,59.6492,59.9232,7471300.0],["2024-10-09",59.7909,60.2729,59.687,60.0177,1014200.0],["2024-10-10",58.09,58.5012,56.0533,56.8374,11647300.0],["2024-10-11",56.321,56.5505,54.4086,54.5138,7355300.0],["2024-10-14",54.3703,54.6859,53.6245,54.0356,5278400.0],["2024-10-15",53.94,54.6763,53.6245,53.854,6681200.0],["2024-10-16",53.8444,54.3225,53.481,53.8827,6088400.0],["2024-10-17",53.9209,54.2173,53.5097,53.9496,3269300.0],["2024-10-18",54.1791,54.2269,53.854,53.8827,3162200.0],["2024-10-21",53.8827,54.4851,53.8444,54.1886,7573000.0],["2024-10-22",53.9974,54.7719,53.9305,54.7624,2802000.0],["2024-10-23",54.6763,54.7624,53.7966,54.246,3872900.0],["2024-10-24",54.1121,54.4946,53.7966,54.3608,1670400.0],["2024-10-25",54.3321,54.552,53.854,53.8731,1300600.0],["2024-10-28",53.9496,53.9974,53.5862,53.8157,2710300.0],["2024-10-29",53.7392,53.7392,52.8117,53.0507,3023300.0],["2024-10-30",52.9073,53.3281,52.8021,53.2133,3607300.0],["2024-10-31",53.2037,53.242,52.5344,52.8499,3488200.0],["2024-11-01",53.0699,53.2898,52.5631,52.5822,1323400.0],["2024-11-04",52.5918,52.8404,52.238,52.6204,1384000.0],["2024-11-05",52.7352,53.2994,52.7352,53.242,1146400.0],["2024-11-06",53.8253,54.1695,53.1655,54.0643,2561900.0],["2024-11-07",54.3416,54.7911,54.093,54.3034,2369000.0],["2024-11-08",54.0739,54.2269,53.8253,54.1791,1069400.0],["2024-11-11",54.5903,54.8293,54.313,54.4373,1623300.0],["2024-11-12",54.4277,54.4564,53.5575,53.6819,2025700.0],["2024-11-13",53.548,53.854,53.3567,53.6245,1420300.0],["2024-11-14",53.7392,54.3225,53.7297,54.1408,1700000.0],["2024-11-15",54.1026,54.1313,53.4428,53.481,1743100.0],["2024-11-18",53.3854,54.1313,53.3854,53.8062,1947600.0],["2024-11-19",53.5097,53.5193,53.0699,53.3854,1564400.0],["2024-11-20",53.2707,53.5002,53.0794,53.4906,1056700.0],["2024-11-21",53.1177,53.7488,52.3814,53.4524,1854500.0],["2024-11-22",53.5097,53.7392,53.4332,53.701,1104200.0],["2024-11-25",53.8827,54.2173,52.9934,53.395,4912100.0],["2024-11-26",52.9169,53.6149,52.7543,53.4332,2331900.0],["2024-11-27",53.4237,53.9305,53.3663,53.9209,1513900.0],["2024-11-29",53.9783,54.1121,53.8253,54.0548,557400.0],["2024-12-02",54.0261,54.1121,53.1177,53.7392,1712500.0],["2024-12-03",53.9974,54.1695,53.634,53.787,2093500.0],["2024-12-04",53.8253,54.1982,53.5958,54.1217,2177700.0],["2024-12-05",52.2858,52.4961,50.4403,50.4881,5902100.0],["2024-12-06",50.4881,50.5837,49.4745,49.6849,5095200.0],["2024-12-09",49.7518,50.9758,49.6753,50.3447,2574200.0],["2024-12-10",50.3447,51.0331,50.2204,50.7845,2835200.0],["2024-12-11",50.6793,51.3391,50.6793,51.1479,2455000.0],["2024-12-12",50.9758,51.5399,50.9758,51.1192,1959600.0],["2024-12-13",51.1096,51.3009,50.8897,50.9184,1933100.0],["2024-12-16",50.775,51.1096,50.622,50.775,1554500.0],["2024-12-17",50.4403,50.7367,50.0674,50.249,1379600.0],["2024-12-18",50.2299,50.4785,49.3693,49.5414,2109700.0],["2024-12-19",50.0482,50.2586,49.3024,49.3024,1888700.0],["2024-12-20",49.245,50.3829,49.006,49.9622,2138600.0],["2024-12-23",49.8187,50.3255,49.5414,50.3064,2457100.0],["2024-12-24",50.2777,50.7367,50.2586,50.7367,747700.0],["2024-12-26",50.6411,50.7176,50.4403,50.5837,831800.0],["2024-12-27",50.5168,50.8706,50.4403,50.6793,1173300.0],["2024-12-30",50.4977,50.9853,50.3255,50.7558,1425700.0],["2024-12-31",50.7558,51.1766,50.7558,50.9088,1141600.0],["2025-01-02",50.9758,51.0236,50.6411,50.7941,3570800.0],["2025-01-03",50.9853,51.6834,50.7272,51.4539,4412200.0],["2025-01-06",52.0945,52.3814,51.712,51.865,3513000.0],["2025-01-07",52.0754,52.4866,51.8268,52.2475,3257500.0],["2025-01-08",52.2284,52.2953,51.6069,51.8077,5908000.0],["2025-01-10",51.86,52.5966,51.3948,52.519,3266000.0],["2025-01-13",52.364,52.9261,52.3446,52.5869,2353700.0],["2025-01-14",52.8292,53.275,52.8195,53.0133,2523400.0],["2025-01-15",53.3525,53.8177,53.275,53.7014,2086600.0],["2025-01-16",53.4979,53.8856,53.3913,53.6142,1465200.0],["2025-01-17",53.6142,56.1049,53.6142,55.7367,7301800.0],["2025-01-21",55.4847,55.9014,55.0776,55.5041,2445900.0],["2025-01-22",55.2424,55.5041,55.0486,55.1261,2721300.0],["2025-01-23",55.2715,55.5428,55.1552,55.4168,1774500.0],["2025-01-24",55.5331,55.6979,55.4556,55.5138,1327700.0],["2025-01-27",55.3393,55.8239,55.2424,55.7464,1770300.0],["2025-01-28",55.6107,55.8723,55.3975,55.5525,1222800.0],["2025-01-29",55.4168,55.7464,55.2618,55.6397,1485700.0],["2025-01-30",55.882,56.2212,55.2327,55.601,2817800.0],["2025-01-31",55.2521,56.0565,55.2521,55.3102,1643600.0],["2025-02-03",52.9552,55.4265,52.4706,54.8063,4671000.0],["2025-02-04",55.3393,55.7367,55.223,55.5525,3526900.0],["2025-02-05",55.475,56.0371,55.475,55.6882,3542200.0],["2025-02-06",55.9014,56.134,55.6591,56.134,1938200.0],["2025-02-07",56.1534,56.2116,55.7851,56.1728,2421500.0],["2025-02-10",56.7931,58.2565,56.6477,58.1887,3389800.0],["2025-02-11",58.0627,58.9834,58.0045,58.8089,1644000.0],["2025-02-12",58.334,58.5472,57.8107,58.1014,1536400.0],["2025-02-13",57.927,58.3437,57.8204,58.082,5225000.0],["2025-02-14",58.1499,58.4213,57.8785,57.9076,1148800.0],["2025-02-18",57.7719,58.2856,57.6944,58.1983,1416100.0],["2025-02-19",58.0336,58.2953,57.4133,58.2759,1589600.0],["2025-02-20",58.2371,58.5472,58.0433,58.4988,926900.0],["2025-02-21",58.6442,58.9446,57.8591,57.9851,1019200.0],["2025-02-24",58.0433,58.1305,57.5005,57.549,1125700.0],["2025-02-25",57.8107,58.208,57.5975,57.7622,2354800.0],["2025-02-26",57.6653,58.053,57.423,57.8882,1576000.0],["2025-02-27",57.2098,58.1014,56.8706,57.9464,1684700.0],["2025-02-28",58.1402,58.7798,57.7525,58.0627,1973200.0],["2025-03-03",58.1499,58.7023,57.2389,57.7235,2138900.0],["2025-03-04",57.1613,57.2195,56.1243,56.8027,3403800.0],["2025-03-05",56.7737,57.6265,56.6961,57.4133,1741500.0],["2025-03-06",57.3552,58.0045,57.1516,57.3746,1254400.0],["2025-03-07",57.0547,57.8591,56.9578,57.7138,1380500.0],["2025-03-10",57.045,57.5781,56.7834,56.9384,1232100.0],["2025-03-11",56.7543,56.89,55.3199,55.8917,2223300.0],["2025-03-12",56.0953,56.8221,55.6882,56.5314,1105600.0],["2025-03-13",56.386,56.7931,55.8433,55.8917,4327300.0],["2025-03-14",56.3375,57.171,56.2309,57.1129,1027100.0],["2025-03-17",57.3842,57.9464,57.2583,57.9076,1084100.0],["2025-03-18",57.8882,58.0917,57.4327,57.8301,983800.0],["2025-03-19",58.0045,58.1499,57.6653,58.0433,819800.0],["2025-03-20",57.6265,58.2371,57.423,58.053,942000.0],["2025-03-21",57.8882,58.0433,57.2679,57.6944,1950300.0],["2025-03-24",58.1499,58.8574,58.1499,58.6635,1594400.0],["2025-03-25",58.9058,59.3516,58.7992,59.0706,2096100.0],["2025-03-26",59.245,59.497,59.0221,59.2644,3179600.0],["2025-03-27",59.216,59.3807,58.8961,59.0803,2704500.0],["2025-03-28",59.0027,59.1869,58.3437,58.4309,4689700.0],["2025-03-31",57.8688,58.4116,57.7428,58.0917,1573800.0],["2025-04-01",58.0433,58.4213,57.2292,57.5102,2157900.0],["2025-04-02",56.89,58.2856,56.8415,58.0627,1999700.0],["2025-04-03",57.8494,58.3534,56.6186,56.8512,2544600.0],["2025-04-04",55.7754,55.8336,54.5931,55.2812,3891300.0],["2025-04-07",53.6142,55.4459,53.1781,53.9922,4055800.0],["2025-04-08",55.1649,55.9111,53.6723,54.1666,2806700.0],["2025-04-09",53.808,56.2697,53.3041,55.7754,3626300.0],["2025-04-10",55.3974,56.0356,54.5039,55.6134,2933600.0],["2025-04-11",55.4858,57.4692,55.4858,57.3023,2367500.0],["2025-04-14",57.9306,58.9518,57.7146,58.8732,1714200.0],["2025-04-15",59.0205,59.4526,58.6376,58.7554,1512900.0],["2025-04-16",59.0205,59.4427,58.6965,59.3446,1988300.0],["2025-04-17",59.3445,59.7668,59.0598,59.5998,1560400.0],["2025-04-21",59.5704,60.0417,59.374,59.7177,1344700.0],["2025-04-22",60.1988,61.0137,60.0515,60.837,3207200.0],["2025-04-23",61.3672,61.5243,60.513,60.6701,1597700.0],["2025-04-24",60.9352,61.0923,60.6308,61.0727,2323000.0],["2025-04-25",60.9254,61.2003,60.7585,61.0432,3173700.0],["2025-04-28",61.1021,61.76,61.1021,61.6029,3066700.0],["2025-04-29",61.4261,62.2607,61.4261,62.1233,3024300.0],["2025-04-30",61.9858,62.7615,61.6814,62.624,1842800.0],["2025-05-01",62.4866,62.8302,61.9563,61.9956,1601200.0],["2025-05-02",62.6142,63.0168,62.3884,62.8008,1353000.0],["2025-05-05",62.5946,62.8597,62.3393,62.7026,929700.0],["2025-05-06",62.7026,62.7026,62.1036,62.3,1141100.0],["2025-05-07",62.3491,62.8204,61.9858,61.9858,1294300.0],["2025-05-08",61.8091,62.4571,61.8091,61.9072,1085600.0],["2025-05-09",62.2018,62.2509,61.652,62.0349,921400.0],["2025-05-12",62.7909,62.7909,61.9662,62.1331,1329400.0],["2025-05-13",62.2313,62.8695,62.1036,62.7811,1501500.0],["2025-05-14",62.8597,63.1641,62.624,63.0462,1708000.0],["2025-05-15",63.331,63.7924,62.9775,63.7924,1536400.0],["2025-05-16",63.6844,63.7925,63.0462,63.1444,2821900.0],["2025-05-19",63.1542,63.6844,62.9579,63.5666,816500.0],["2025-05-20",63.5666,63.8415,63.2721,63.6255,1465400.0],["2025-05-21",63.547,63.7826,63.3801,63.6059,2114100.0],["2025-05-22",64.3128,66.3748,63.9299,65.7366,3707800.0],["2025-05-23",65.7955,66.8166,65.3242,66.473,2347800.0],["2025-05-27",66.8854,67.4941,66.5221,66.9835,1579100.0],["2025-05-28",67.0032,67.3763,66.797,66.8755,1705200.0],["2025-05-29",67.2094,67.5236,66.8461,67.4941,1640700.0],["2025-05-30",67.3272,68.044,67.3076,67.7985,1635500.0],["2025-06-02",67.8574,68.1225,67.7396,68.044,1582300.0],["2025-06-03",67.828,68.7313,67.828,68.692,1838100.0],["2025-06-04",68.7116,68.8196,68.3189,68.3189,1392200.0],["2025-06-05",68.4465,68.7018,68.2993,68.7018,2076100.0],["2025-06-06",68.6822,69.2811,68.5938,69.1142,1674600.0],["2025-06-09",68.9276,69.4284,68.7018,68.8196,1397400.0],["2025-06-10",68.7313,69.4775,68.7313,69.4481,1847100.0],["2025-06-11",69.4186,69.4677,68.7902,68.9866,1881100.0],["2025-06-12",69.2222,69.5364,68.9375,69.4971,1379700.0],["2025-06-13",68.9964,69.7622,68.8196,69.5168,1912600.0],["2025-06-16",69.6837,70.1845,69.6837,69.7623,1158400.0],["2025-06-17",69.6542,69.9979,69.3302,69.615,1623900.0],["2025-06-18",69.6739,70.3317,69.615,70.0077,1564000.0],["2025-06-20",70.3514,70.3514,69.5266,69.5953,1554800.0],["2025-06-23",69.507,69.9488,69.2222,69.8899,1240300.0],["2025-06-24",70.1452,70.803,70.1452,70.4987,1662600.0],["2025-06-25",70.3907,70.803,70.0077,70.695,2543900.0],["2025-06-26",71.1271,71.7358,70.9798,71.5395,3411900.0],["2025-06-27",71.618,71.726,70.7343,71.2743,4219100.0],["2025-06-30",71.4805,72.1875,71.294,72.1187,1525000.0],["2025-07-01",72.05,72.7668,71.9911,72.7668,1311400.0],["2025-07-02",72.757,73.0712,72.4231,73.0614,3045200.0],["2025-07-03",73.2283,73.6898,72.9632,73.6603,964600.0],["2025-07-07",73.2381,73.7585,72.5409,72.7766,5009000.0],["2025-07-08",72.9632,73.0417,72.4722,72.6981,4341600.0],["2025-07-09",72.865,73.2283,72.6097,72.757,1872000.0],["2025-07-10",72.8334,73.3989,72.4266,73.3096,2142500.0],["2025-07-11",72.9524,73.1112,72.1984,73.0219,1639400.0],["2025-07-14",72.8929,73.4783,72.6647,73.4485,1430200.0],["2025-07-15",73.4287,73.5676,72.7242,72.873,1444400.0],["2025-07-16",72.873,73.4683,72.5754,73.4286,1279700.0],["2025-07-17",72.8631,73.4683,72.754,73.4187,2090200.0],["2025-07-18",73.5378,73.5378,72.7639,73.002,1630100.0],["2025-07-21",73.0219,73.9743,73.002,73.8454,1826200.0],["2025-07-22",73.895,74.5299,73.7065,74.5101,1317100.0],["2025-07-23",74.8772,74.9863,74.6291,74.7581,1528400.0],["2025-07-24",74.5994,74.7879,74.2521,74.272,1329700.0],["2025-07-25",73.9843,74.3414,73.7957,74.3414,2508500.0],["2025-07-28",73.8751,74.1529,73.3394,73.5279,2981600.0],["2025-07-29",73.4683,73.6469,72.5456,72.9326,1452800.0],["2025-07-30",72.7639,73.4882,72.7639,72.9822,1601300.0],["2025-07-31",73.0219,73.0219,72.1488,72.3075,1904200.0],["2025-08-01",71.9305,72.2678,71.6428,71.9801,3762300.0],["2025-08-04",72.2381,73.5576,72.1785,72.9028,1523600.0],["2025-08-05",72.5357,72.8334,72.1389,72.4067,1319100.0],["2025-08-06",72.6151,73.002,72.3075,72.8631,2630700.0],["2025-08-07",73.0516,73.2203,72.0992,72.3075,1131600.0],["2025-08-08",72.5258,72.8334,72.4266,72.6746,960100.0],["2025-08-11",72.754,72.8036,72.1488,72.506,906400.0],["2025-08-12",72.5754,73.0219,72.506,72.6349,1154100.0],["2025-08-13",73.26,73.9247,73.0715,73.895,2887400.0],["2025-08-14",73.895,74.0835,73.6767,73.9346,1290900.0],["2025-08-15",73.8553,74.1231,73.2699,73.4286,1167100.0],["2025-08-18",73.5279,73.5279,73.0318,73.3294,1082100.0],["2025-08-19",73.2302,73.3294,72.7341,72.7341,1260600.0],["2025-08-20",72.9921,73.4187,72.9326,73.131,1621600.0],["2025-08-21",72.9623,73.2203,72.7242,73.0616,1131900.0],["2025-08-22",73.1608,74.014,73.012,73.7957,1586800.0],["2025-08-25",73.5973,73.766,73.002,73.1806,1569500.0],["2025-08-26",73.0318,74.7482,73.0318,74.649,2699500.0],["2025-08-27",74.5299,75.8991,74.4208,75.5419,3863300.0],["2025-08-28",77.8834,78.3298,72.1587,72.2778,6171000.0],["2025-08-29",72.506,74.5994,72.2083,74.5498,2902000.0],["2025-09-02",73.7164,74.0239,73.2203,73.9446,1917700.0],["2025-09-03",73.9148,74.5002,73.9148,74.272,1448400.0],["2025-09-04",74.3017,74.5299,73.9446,74.1232,1219400.0],["2025-09-05",74.1529,74.6192,73.6668,73.8751,1546500.0],["2025-09-08",74.0934,74.272,73.5279,74.1331,1961900.0],["2025-09-09",74.1132,74.9466,74.0537,74.7482,1484400.0],["2025-09-10",74.9863,75.6808,74.8871,75.2641,1321900.0],["2025-09-11",75.6709,76.3158,75.4129,76.2166,1503600.0],["2025-09-12",75.9983,76.2463,75.8594,76.1868,1124700.0],["2025-09-15",76.3456,77.0797,76.1273,77.0401,1480500.0],["2025-09-16",77.169,77.3575,76.4547,77.2682,1150300.0],["2025-09-17",77.169,78.1711,77.169,77.7842,1441500.0],["2025-09-18",77.6056,77.9925,77.2881,77.7842,961900.0],["2025-09-19",78.3795,78.8656,77.7147,78.0124,2022700.0],["2025-09-22",77.8437,78.687,77.6949,78.6573,1507900.0],["2025-09-23",78.7366,78.7962,78.0818,78.1314,1116400.0],["2025-09-24",78.0024,78.1612,77.2583,77.5163,3066300.0],["2025-09-25",77.3278,78.3001,77.179,78.2207,1446500.0],["2025-09-26",78.4291,78.7565,78.0322,78.6275,1555400.0],["2025-09-29",78.7366,79.2029,76.6531,79.1434,4398400.0],["2025-09-30",79.1434,81.4353,79.1236,79.322,3819700.0],["2025-10-01",79.4311,80.205,79.2922,79.8081,2497900.0],["2025-10-02",79.8478,79.9371,78.3695,79.0045,2976800.0],["2025-10-03",79.6494,81.0979,79.5006,80.5919,2596600.0],["2025-10-06",80.6912,80.6912,79.4807,80.5919,1383800.0],["2025-10-07",80.5523,80.9888,80.1752,80.2745,1180000.0],["2025-10-08",80.3836,80.5622,79.7585,79.8181,2563400.0],["2025-10-09",79.8974,79.9768,79.0243,79.2029,1643400.0],["2025-10-10",78.5184,78.945,77.6254,77.7048,1301000.0],["2025-10-13",78.062,78.4886,77.5461,78.2505,801100.0],["2025-10-14",77.5957,78.8458,77.3377,78.7664,1222800.0],["2025-10-15",78.945,79.7784,78.6672,79.7585,1093700.0],["2025-10-16",79.7982,79.7982,77.8139,78.1017,1539300.0],["2025-10-17",78.1017,78.7962,77.8536,78.568,1125100.0],["2025-10-20",78.6176,79.3716,78.3695,79.2426,958600.0],["2025-10-21",78.5184,79.7685,78.5184,79.7288,1985000.0],["2025-10-22",79.8875,80.2645,79.7089,80.2149,1233600.0],["2025-10-23",80.3637,80.6515,80.2149,80.2645,1128400.0],["2025-10-24",80.4828,80.5126,79.9669,80.3637,1180000.0],["2025-10-27",80.5622,80.9987,80.3637,80.9888,1650300.0],["2025-10-28",81.0384,82.229,80.7408,82.0702,1060500.0],["2025-10-29",81.9313,82.1794,80.8201,81.1376,1266900.0],["2025-10-30",81.0582,81.723,80.7904,81.2666,1511000.0],["2025-10-31",80.8301,81.8222,80.7408,81.4849,2349000.0],["2025-11-03",81.2269,82.1694,81.1178,81.2864,4397700.0],["2025-11-04",80.6912,81.1079,79.8379,79.9074,1431600.0],["2025-11-05",80.1951,80.2248,79.3518,80.0264,1361300.0],["2025-11-06",80.1157,80.3637,78.8954,79.7982,1056200.0],["2025-11-07",79.7883,80.4332,79.1136,80.2645,2606700.0],["2025-11-10",80.5324,80.6415,79.8776,80.5026,1537700.0],["2025-11-11",80.6118,81.346,80.6118,80.959,2429300.0],["2025-11-12",81.1575,82.2786,81.1575,82.0901,1724400.0],["2025-11-13",82.0901,82.2885,80.4134,80.711,1740900.0],["2025-11-14",80.5026,80.84,79.5998,80.711,2446900.0],["2025-11-17",80.6316,81.465,80.4332,80.8102,2006900.0],["2025-11-18",80.4828,81.8222,79.8974,81.6139,1636400.0],["2025-11-19",81.4353,81.5742,80.6614,80.9491,1428000.0],["2025-11-20",81.3658,81.7825,80.334,80.6812,1489000.0],["2025-11-21",81.088,81.5345,80.3935,81.4055,1628700.0],["2025-11-24",81.3361,82.2389,81.1773,82.0504,2046300.0],["2025-11-25",81.852,82.3679,81.2964,81.6635,2191800.0],["2025-11-26",82.0405,82.9136,81.7924,82.7846,2492100.0],["2025-11-28",82.8937,83.3997,82.7151,83.2707,654200.0],["2025-12-01",83.2906,83.5684,82.3679,82.8441,2457800.0],["2025-12-02",83.1616,83.8859,82.348,83.8859,4317300.0],["2025-12-03",83.9851,84.4415,83.4989,83.7073,2112000.0],["2025-12-04",84.0049,85.6618,82.9235,85.4038,3954900.0],["2025-12-05",86.1678,87.7552,86.0884,87.6262,4420500.0],["2025-12-08",87.7155,88.0926,87.3683,87.4377,3922300.0],["2025-12-09",87.5667,88.539,87.4973,88.4398,2627200.0],["2025-12-10",88.7573,90.8011,88.7374,90.5432,2848500.0],["2025-12-11",90.7813,91.1285,90.1066,91.1087,2345400.0],["2025-12-12",91.2277,91.3865,90.1959,90.7019,1734800.0],["2025-12-15",90.9896,91.5155,90.7515,91.317,1542200.0],["2025-12-16",91.1881,91.5055,90.9202,90.9301,1259200.0],["2025-12-17",91.069,91.1285,89.6601,90.434,1880300.0],["2025-12-18",91.0392,92.3489,90.7813,91.7933,1957300.0],["2025-12-19",92.1306,92.5671,91.8627,92.0909,2944400.0],["2025-12-22",92.4084,93.0731,92.1901,92.3092,1433000.0],["2025-12-23",92.4679,93.47,92.4679,93.3708,1319900.0],["2025-12-24",93.4204,94.0851,93.4204,93.7676,851900.0],["2025-12-26",93.9065,93.9065,93.3807,93.9065,1027000.0],["2025-12-29",93.6684,94.2339,93.6684,93.8272,1938000.0],["2025-12-30",93.9363,94.3034,93.8172,93.966,1978700.0],["2025-12-31",94.0355,94.2042,93.4104,93.4601,2249500.0],["2026-01-02",93.6585,93.9363,93.1227,93.7974,3630400.0],["2026-01-05",93.5692,95.4642,93.5692,95.3551,3287700.0],["2026-01-06",95.3451,95.6825,93.599,93.8867,5014900.0],["2026-01-07",93.5692,94.1645,93.0136,93.1922,4406200.0],["2026-01-08",93.2319,94.2339,93.2021,93.8569,2872200.0],["2026-01-09",92.6763,93.5394,91.4956,93.5394,1725600.0],["2026-01-12",93.3708,93.6486,92.3191,93.3807,3421800.0],["2026-01-13",93.7577,94.1347,93.0037,93.2219,1609400.0],["2026-01-14",93.4303,93.4799,91.7932,93.0235,2253400.0],["2026-01-15",93.0731,93.7081,92.8251,93.3311,1198900.0],["2026-01-16",93.5097,93.6287,92.7953,93.1128,2824400.0],["2026-01-20",92.6763,93.3112,92.0611,92.2199,1308600.0],["2026-01-21",92.1901,93.6783,92.1107,92.9243,2380300.0],["2026-01-22",93.0334,94.2736,93.0334,93.966,1083000.0],["2026-01-23",93.9661,94.4522,93.6287,94.3629,1352300.0],["2026-01-26",94.3431,95.2757,93.9065,94.1446,1688000.0],["2026-01-27",94.482,95.494,94.482,95.3154,1348600.0],["2026-01-28",95.3947,95.6229,92.5473,92.8846,2514200.0],["2026-01-29",93.2914,94.3431,92.6267,94.1843,3027000.0],["2026-01-30",93.5097,94.7895,92.458,92.7556,1654800.0],["2026-02-02",92.3786,93.9363,92.3786,93.7775,3183300.0],["2026-02-03",94.0157,94.8788,93.8172,94.7399,1986400.0],["2026-02-04",94.8491,95.2757,94.224,94.7002,2741700.0],["2026-02-05",93.9561,94.5415,93.1922,94.1744,4208900.0],["2026-02-06",94.7498,95.9801,94.6903,95.9206,2961100.0],["2026-02-09",95.9404,97.5874,95.9404,97.4386,2446400.0],["2026-02-10",97.4485,98.0438,97.2302,97.8057,2301900.0],["2026-02-11",97.9247,98.262,96.5159,96.5159,2397600.0],["2026-02-12",96.8135,97.4088,94.6903,94.8788,2945600.0],["2026-02-13",94.3232,94.6804,93.1922,94.5713,2933700.0],["2026-02-17",94.3431,95.1169,93.9164,94.8491,3559300.0],["2026-02-18",95.3551,95.6626,95.0475,95.3848,2269900.0],["2026-02-19",95.0376,95.4245,94.6804,95.0574,1592200.0],["2026-02-20",95.2558,96.2579,95.0773,96.2281,2017200.0],["2026-02-23",96.2083,96.9921,94.3927,95.0673,2568300.0],["2026-02-24",94.8292,94.8292,93.9065,94.3431,2530300.0],["2026-02-25",94.5216,96.7937,94.4026,96.4166,1557400.0],["2026-02-26",97.131,98.5101,96.1587,98.0041,4117900.0],["2026-02-27",97.5179,99.0558,96.3571,96.5952,3482600.0],["2026-03-02",94.978,97.8057,94.3927,97.4882,2092900.0],["2026-03-03",95.6825,97.3493,94.8292,96.9524,2029500.0],["2026-03-04",97.0913,98.3116,96.8036,97.9545,1310700.0],["2026-03-05",97.3096,97.6271,95.5237,96.3075,1666800.0],["2026-03-06",95.236,95.3054,93.966,94.8391,1961500.0],["2026-03-09",93.4005,94.9681,92.7854,94.5713,1958300.0],["2026-03-10",94.9979,95.9206,94.73,95.1566,2510800.0],["2026-03-11",94.7895,95.8015,94.7895,95.1467,1930600.0],["2026-03-12",94.095,94.5217,93.1426,93.2914,2151000.0],["2026-03-13",93.2914,94.1149,92.3489,92.5076,2049400.0],["2026-03-16",93.3807,95.1169,93.1823,94.4919,1733900.0],["2026-03-17",95.2459,95.8114,95.1169,95.2757,1341400.0],["2026-03-18",94.859,95.2757,93.2815,93.5791,2039500.0],["2026-03-19",92.8449,93.2716,92.3687,92.835,2089000.0],["2026-03-20",92.8449,93.1327,90.94,91.2674,4428500.0],["2026-03-23",92.8251,93.8867,92.1207,92.8945,2784600.0],["2026-03-24",91.9718,93.8668,91.6841,92.7953,2352600.0],["2026-03-25",93.7081,93.8569,92.9342,93.5593,1869800.0],["2026-03-26",92.5771,93.9165,91.9619,92.1107,2622200.0],["2026-03-27",91.5551,91.7536,90.3348,90.6523,3435400.0],["2026-03-30",91.575,91.8627,90.5332,90.8309,2781000.0],["2026-03-31",91.7933,92.6267,90.7813,92.577,2108300.0],["2026-04-01",93.6089,94.1446,93.1823,93.9561,5647100.0],["2026-04-02",92.7259,94.5613,92.5969,94.472,2367200.0],["2026-04-06",94.4224,95.2162,94.4224,95.1368,1798000.0],["2026-04-07",95.0872,96.2976,94.6804,96.2281,7681800.0],["2026-04-08",97.9743,98.7184,97.7064,98.52,6245000.0],["2026-04-09",98.11,100.0,97.95,99.87,4573300.0],["2026-04-10",100.0,100.94,99.91,100.71,1752500.0],["2026-04-13",100.17,102.08,99.6,102.04,2641800.0],["2026-04-14",102.5,103.15,101.97,103.13,1914900.0],["2026-04-15",103.39,104.08,103.06,103.99,3725300.0],["2026-04-16",104.0,104.44,103.66,104.04,1994200.0],["2026-04-17",104.46,105.75,104.46,105.35,3340400.0],["2026-04-20",105.12,106.66,105.04,106.44,3335900.0],["2026-04-21",106.6,106.94,105.22,105.33,1052900.0],["2026-04-22",105.9,105.91,104.43,104.57,1457700.0],["2026-04-23",104.0,105.44,103.97,105.03,1213500.0],["2026-04-24",105.0,105.5,104.23,105.03,2143700.0],["2026-04-27",105.19,106.01,104.86,105.64,1940100.0],["2026-04-28",105.8,106.17,105.28,105.39,2315800.0],["2026-04-29",105.17,105.66,104.31,104.31,2933700.0],["2026-04-30",104.67,107.8,104.67,107.7,2323900.0],["2026-05-01",107.79,108.35,107.31,107.31,2306000.0],["2026-05-04",107.2,107.62,106.0,106.25,1434500.0],["2026-05-05",106.5,106.8,105.76,105.94,898500.0],["2026-05-06",106.72,109.11,106.72,108.6,1087700.0],["2026-05-07",108.94,109.22,107.34,107.7,937200.0],["2026-05-08",107.95,108.04,106.92,107.46,1010200.0],["2026-05-11",107.45,108.0,106.8,107.09,1080600.0],["2026-05-12",106.74,107.82,105.81,107.76,1058300.0],["2026-05-13",107.65,108.58,105.86,106.54,1331600.0],["2026-05-14",106.73,108.34,106.73,108.24,1452700.0],["2026-05-15",107.41,107.73,106.77,107.64,2132900.0],["2026-05-18",108.1,108.5,107.6,108.38,506500.0],["2026-05-19",108.5,108.82,107.48,107.91,1505700.0],["2026-05-20",108.17,109.93,108.01,109.58,1788200.0],["2026-05-21",109.04,111.17,108.95,111.11,778600.0],["2026-05-22",111.56,112.32,111.56,111.87,1136500.0],["2026-05-26",112.84,113.51,111.86,112.56,1684700.0],["2026-05-27",112.0,113.11,111.88,112.2,3371900.0],["2026-05-28",112.47,113.42,111.27,113.34,3276400.0],["2026-05-29",113.4,114.26,111.38,113.58,2592300.0],["2026-06-01",113.55,113.85,110.39,110.73,4698100.0],["2026-06-02",110.83,113.32,110.81,113.32,3706500.0],["2026-06-03",112.89,113.62,112.36,112.36,2161000.0],["2026-06-04",112.94,114.56,112.6,113.75,1374600.0],["2026-06-05",113.84,114.31,112.8,113.16,1737400.0],["2026-06-08",113.86,114.53,113.6,114.17,3874900.0],["2026-06-09",115.02,115.4,113.43,114.64,1781500.0],["2026-06-10",114.73,115.61,114.17,114.5,2551700.0],["2026-06-11",115.0,116.45,114.43,116.25,1686900.0],["2026-06-12",116.97,117.95,116.67,117.33,2212200.0],["2026-06-15",118.36,118.55,116.4,117.34,2357400.0],["2026-06-16",117.98,118.6,116.98,118.21,2034900.0],["2026-06-17",117.06,119.64,117.06,118.5,1886000.0],["2026-06-18",119.46,120.27,119.14,119.29,2922800.0],["2026-06-22",119.68,120.2,119.17,119.58,1581300.0],["2026-06-23",118.88,119.61,118.17,119.49,2341400.0],["2026-06-24",120.98,120.98,118.42,118.82,3641200.0],["2026-06-25",119.5,120.8,119.29,120.49,1563200.0],["2026-06-26",120.4,120.43,119.15,119.62,2227800.0],["2026-06-29",120.0,120.54,119.36,120.33,2086000.0],["2026-06-30",120.5,121.52,120.15,121.43,1209500.0],["2026-07-01",121.11,122.65,120.36,122.25,642000.0],["2026-07-02",122.3,122.53,118.75,119.3,5521800.0],["2026-07-06",119.8,120.64,119.32,120.64,3678106.74225],["2026-07-07",120.36,121.43,120.23,121.43,2643102.39593],["2026-07-08",121.37,121.37,117.31,118.56,6168460.932594],["2026-07-09",120.68,120.68,118.27,119.75,5994089.507171],["2026-07-10",119.38,120.71,118.77,120.53,6192881.27817],["2026-07-13",120.75,121.3834,119.66,120.63,2727019.524395],["2026-07-14",121.55,123.29,121.43,122.88,3214319.148576],["2026-07-15",123.07,124.87,122.99,124.8,2680553.958258],["2026-07-16",124.8,124.85,122.78,123.9,2718569.710225],["2026-07-17",123.08,124.62,122.265,123.6,1524278.426485],["2026-07-20",123.5,123.86,120.26,120.5,2397370.380758],["2026-07-21",121.02,121.02,119.66,120.53,3352764.454059],["2026-07-22",120.85,121.77,120.345,121.3,3334804.285889],["2026-07-23",119.96,120.4,118.8,119.22,2954569.954437],["2026-07-24",119.58,119.97,118.9,119.78,2387647.131482],["2026-07-27",120.23,120.73,118.72,119.65,1577634.723054],["2026-07-28",119.26,120.7,118.44,120.41,1793387.34151],["2026-07-29",120.26,120.26,116.84,116.99,2649203.487699],["2026-07-30",118.45,120.6399,118.145,119.76,1935849.759072],["2026-07-31",119.84,120.7,119.32,119.92,2376508.536514],["2026-08-03",120.61,121.27,119.68,121.15,2053164.442472],["2026-08-04",120.82,121.64,119.15,119.39,3111198.99089],["2026-08-05",119.89,121.94,119.4,121.15,3429962.527617],["2026-08-06",121.72,122.06,120.73,121.18,1996584.105549],["2026-08-07",121.97,121.98,120.56,121.31,3178914.174168],["2026-08-10",120.94,122,120.7,122,201738.547602],["2026-08-11",121.63,122.45,121.05,121.37,1648519.699896],["2026-08-12",121.99,123.575,121.585,123.31,1060053.36155],["2026-08-13",123.75,124.42,122.9118,123.11,1225711.185602],["2026-08-14",123.53,124.39,123.24,124.36,1389099.260795]]}