{"t":"TTE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-10-25",2.4676,2.512,2.4381,2.4972,15468800.0],["1991-10-28",2.4972,2.512,2.4381,2.4529,2785800.0],["1991-10-29",2.4381,2.4676,2.4233,2.4381,2518400.0],["1991-10-30",2.4529,2.4972,2.4381,2.4972,2818600.0],["1991-10-31",2.4824,2.6745,2.4676,2.6302,5662000.0],["1991-11-01",2.6302,2.6893,2.6006,2.645,3684600.0],["1991-11-04",2.6154,2.6302,2.6006,2.6302,1641000.0],["1991-11-05",2.6154,2.6154,2.5859,2.5859,751000.0],["1991-11-06",2.5859,2.5859,2.5563,2.5859,589000.0],["1991-11-07",2.5859,2.7188,2.5859,2.7188,3738600.0],["1991-11-08",2.7632,2.7632,2.6006,2.6745,5527400.0],["1991-11-11",2.7041,2.7188,2.6745,2.6745,1045200.0],["1991-11-12",2.7188,2.7779,2.7188,2.7779,1833000.0],["1991-11-13",2.7484,2.8962,2.7484,2.8814,4418000.0],["1991-11-14",2.9996,3.0291,2.9553,2.9996,5054800.0],["1991-11-15",2.9405,2.9405,2.7188,2.7779,2959600.0],["1991-11-18",2.8075,2.9109,2.7632,2.8814,2685200.0],["1991-11-19",2.7927,2.8223,2.7336,2.7927,2549800.0],["1991-11-20",2.7927,2.7927,2.7336,2.7336,1403600.0],["1991-11-21",2.7188,2.7632,2.7041,2.7188,1922800.0],["1991-11-22",2.7041,2.7041,2.6597,2.6893,1252800.0],["1991-11-25",2.6893,2.6893,2.6597,2.6745,891800.0],["1991-11-26",2.7041,2.7336,2.6893,2.7336,2306600.0],["1991-11-27",2.7484,2.7484,2.6597,2.7188,996800.0],["1991-11-29",2.7632,2.9257,2.7632,2.9257,836000.0],["1991-12-02",2.7927,2.9257,2.7927,2.9257,840200.0],["1991-12-03",2.8666,2.8814,2.8371,2.8518,553800.0],["1991-12-04",2.837,2.8518,2.7632,2.7779,789400.0],["1991-12-05",2.7336,2.7632,2.6893,2.6893,724000.0],["1991-12-06",2.6893,2.7632,2.6745,2.7336,493400.0],["1991-12-09",2.7041,2.7188,2.5415,2.6006,977200.0],["1991-12-10",2.5563,2.5711,2.512,2.5415,1690400.0],["1991-12-11",2.5563,2.5711,2.4381,2.5267,2857000.0],["1991-12-12",2.5415,2.6597,2.5267,2.6597,1804000.0],["1991-12-13",2.645,2.645,2.6154,2.6302,882600.0],["1991-12-16",2.645,2.6745,2.6302,2.645,465400.0],["1991-12-17",2.6597,2.6745,2.5711,2.6006,1877000.0],["1991-12-18",2.5859,2.645,2.5859,2.645,567400.0],["1991-12-19",2.6154,2.6302,2.6006,2.6006,543200.0],["1991-12-20",2.6154,2.6154,2.5859,2.6154,503800.0],["1991-12-23",2.6302,2.6302,2.5859,2.6154,663600.0],["1991-12-24",2.6154,2.6302,2.6006,2.6154,470400.0],["1991-12-26",2.645,2.6745,2.6154,2.6597,590000.0],["1991-12-27",2.6745,2.6893,2.6745,2.6893,463000.0],["1991-12-30",2.7188,2.7927,2.7188,2.7632,583200.0],["1991-12-31",2.7632,2.8075,2.7188,2.7927,455000.0],["1992-01-02",2.7927,2.8666,2.7779,2.8666,768600.0],["1992-01-03",2.8814,2.9257,2.8666,2.9257,556000.0],["1992-01-06",2.9553,2.97,2.9109,2.9257,1128200.0],["1992-01-07",2.8962,2.8962,2.8223,2.8371,1370200.0],["1992-01-08",2.8075,2.8814,2.7779,2.7927,1111600.0],["1992-01-09",2.8666,2.8814,2.8223,2.8518,901200.0],["1992-01-10",2.8518,2.8666,2.6893,2.7041,794200.0],["1992-01-13",2.7632,2.8371,2.7484,2.8371,1246800.0],["1992-01-14",2.8814,2.9553,2.8814,2.9553,1019600.0],["1992-01-15",2.9109,2.9553,2.8518,2.9553,754000.0],["1992-01-16",2.9405,2.9405,2.8814,2.8962,474600.0],["1992-01-17",2.9109,2.9848,2.8962,2.97,634400.0],["1992-01-20",2.97,3.0144,2.9553,2.9996,363600.0],["1992-01-21",2.9996,3.0439,2.8962,2.9848,1896600.0],["1992-01-22",2.9405,2.9553,2.8666,2.9109,667600.0],["1992-01-23",2.9109,2.9109,2.8223,2.8518,453400.0],["1992-01-24",2.8814,2.9109,2.8518,2.8962,246000.0],["1992-01-27",2.9109,2.9109,2.7188,2.8223,1070400.0],["1992-01-28",2.8371,2.8666,2.8075,2.8518,405200.0],["1992-01-29",2.8666,2.8814,2.7927,2.8075,442600.0],["1992-01-30",2.7779,2.7927,2.7336,2.7484,889200.0],["1992-01-31",2.7484,2.7484,2.6745,2.6893,621600.0],["1992-02-03",2.7336,2.7927,2.7336,2.7927,310800.0],["1992-02-04",2.7779,2.7779,2.7632,2.7632,329400.0],["1992-02-05",2.7927,2.8371,2.7632,2.8223,614200.0],["1992-02-06",2.8371,2.9109,2.8371,2.8814,1084200.0],["1992-02-07",2.8962,2.9257,2.8223,2.8962,634800.0],["1992-02-10",2.9257,2.9257,2.8666,2.8962,372000.0],["1992-02-11",2.8814,2.8814,2.8518,2.8518,423600.0],["1992-02-12",2.8223,2.8223,2.7779,2.8075,680000.0],["1992-02-13",2.7927,2.7927,2.7484,2.7632,349200.0],["1992-02-14",2.7336,2.7632,2.7041,2.7484,329000.0],["1992-02-18",2.7336,2.7484,2.6597,2.6597,269800.0],["1992-02-19",2.6893,2.7041,2.6745,2.7041,410400.0],["1992-02-20",2.7041,2.7484,2.6893,2.7336,772600.0],["1992-02-21",2.7188,2.7188,2.645,2.645,699600.0],["1992-02-24",2.6745,2.6745,2.645,2.6597,393200.0],["1992-02-25",2.6597,2.6597,2.6154,2.6154,369000.0],["1992-02-26",2.645,2.6597,2.6154,2.6302,408200.0],["1992-02-27",2.6302,2.645,2.5711,2.5859,173800.0],["1992-02-28",2.5859,2.5859,2.512,2.5267,164200.0],["1992-03-02",2.5563,2.6006,2.5415,2.6006,558000.0],["1992-03-03",2.5859,2.5859,2.5563,2.5711,300200.0],["1992-03-04",2.5711,2.5711,2.5267,2.5267,539400.0],["1992-03-05",2.4824,2.512,2.4529,2.4676,446400.0],["1992-03-06",2.4824,2.4972,2.4233,2.4529,653600.0],["1992-03-09",2.4824,2.512,2.4824,2.4824,285000.0],["1992-03-10",2.5267,2.5563,2.512,2.512,522600.0],["1992-03-11",2.512,2.5267,2.4676,2.512,539600.0],["1992-03-12",2.4824,2.4972,2.4381,2.4676,384800.0],["1992-03-13",2.4972,2.5267,2.4676,2.4972,314400.0],["1992-03-16",2.4381,2.4381,2.379,2.4085,436800.0],["1992-03-17",2.4381,2.4676,2.4381,2.4676,299400.0],["1992-03-18",2.4529,2.4676,2.4233,2.4233,302000.0],["1992-03-19",2.4233,2.4529,2.3938,2.4085,324600.0],["1992-03-20",2.3938,2.4085,2.3494,2.3642,529600.0],["1992-03-23",2.3347,2.3347,2.3051,2.3199,418200.0],["1992-03-24",2.3494,2.3642,2.3347,2.3494,322600.0],["1992-03-25",2.4085,2.4676,2.3938,2.4381,199400.0],["1992-03-26",2.4381,2.4529,2.4233,2.4381,190600.0],["1992-03-27",2.4381,2.4676,2.4381,2.4529,162400.0],["1992-03-30",2.4529,2.4676,2.4381,2.4529,158000.0],["1992-03-31",2.4676,2.4972,2.4529,2.4676,274600.0],["1992-04-01",2.4233,2.4529,2.4233,2.4381,154400.0],["1992-04-02",2.4676,2.4676,2.4233,2.4233,486600.0],["1992-04-03",2.4529,2.512,2.4085,2.4972,826800.0],["1992-04-06",2.5267,2.6154,2.5267,2.6006,745400.0],["1992-04-07",2.6302,2.645,2.5711,2.5859,715000.0],["1992-04-08",2.5859,2.6006,2.5711,2.5859,165400.0],["1992-04-09",2.5711,2.6302,2.5711,2.6302,325600.0],["1992-04-10",2.6745,2.6893,2.6302,2.6302,361400.0],["1992-04-13",2.6302,2.645,2.6302,2.645,114000.0],["1992-04-14",2.6745,2.7041,2.6597,2.6597,316600.0],["1992-04-15",2.6893,2.7188,2.6893,2.6893,393400.0],["1992-04-16",2.6745,2.6745,2.645,2.645,440200.0],["1992-04-20",2.645,2.6597,2.6006,2.6302,391000.0],["1992-04-21",2.6302,2.6302,2.6154,2.6302,199600.0],["1992-04-22",2.6154,2.6154,2.5859,2.5859,121800.0],["1992-04-23",2.5415,2.5563,2.5267,2.5415,644200.0],["1992-04-24",2.5267,2.5859,2.5267,2.5859,237400.0],["1992-04-27",2.6006,2.6597,2.5859,2.6597,416400.0],["1992-04-28",2.6597,2.7484,2.6597,2.7484,520000.0],["1992-04-29",2.8075,2.8223,2.7779,2.7927,422000.0],["1992-04-30",2.8075,2.8518,2.8075,2.8223,446400.0],["1992-05-01",2.8666,2.8962,2.8518,2.8814,390200.0],["1992-05-04",2.8666,2.8962,2.8518,2.8962,395800.0],["1992-05-05",2.8814,2.8814,2.8666,2.8814,183000.0],["1992-05-06",2.8666,2.8666,2.8371,2.8518,322200.0],["1992-05-07",2.8371,2.8814,2.7927,2.8666,302600.0],["1992-05-08",2.8666,2.8962,2.8666,2.8814,276000.0],["1992-05-11",2.8666,2.9109,2.8666,2.8962,225400.0],["1992-05-12",2.8962,2.9405,2.8962,2.9109,236400.0],["1992-05-13",2.9257,2.9405,2.9257,2.9405,287600.0],["1992-05-14",2.9109,2.9109,2.8814,2.8962,309000.0],["1992-05-15",2.8666,2.8666,2.8371,2.8371,480800.0],["1992-05-18",2.7188,2.7336,2.7041,2.7188,946000.0],["1992-05-19",2.7188,2.7632,2.7188,2.7632,502800.0],["1992-05-20",2.7779,2.7927,2.7484,2.7779,157000.0],["1992-05-21",2.7336,2.7632,2.7188,2.7484,692800.0],["1992-05-22",2.7779,2.8666,2.7779,2.8518,507800.0],["1992-05-26",2.8814,3.0291,2.8814,3.0144,2774200.0],["1992-05-27",2.9553,2.9553,2.8518,2.8814,940800.0],["1992-05-28",2.8814,2.9109,2.8666,2.8962,345800.0],["1992-05-29",2.8962,2.9405,2.8962,2.9109,317800.0],["1992-06-01",2.9257,2.9257,2.8666,2.8962,174000.0],["1992-06-02",2.8962,2.9109,2.8518,2.8666,121000.0],["1992-06-03",2.8075,2.8371,2.7927,2.8075,348800.0],["1992-06-04",2.8223,2.8518,2.8223,2.8371,444600.0],["1992-06-05",2.8518,2.8814,2.8518,2.8814,211600.0],["1992-06-08",2.8962,2.8962,2.8371,2.8518,174200.0],["1992-06-09",2.8666,2.8814,2.8518,2.8666,174000.0],["1992-06-10",2.792,2.8068,2.7771,2.792,85200.0],["1992-06-11",2.792,2.8068,2.7771,2.8068,89200.0],["1992-06-12",2.8068,2.8068,2.7623,2.7771,266400.0],["1992-06-15",2.7326,2.7474,2.6583,2.6583,375600.0],["1992-06-16",2.688,2.7177,2.6435,2.6583,225400.0],["1992-06-17",2.6583,2.6732,2.6286,2.6583,400400.0],["1992-06-18",2.6286,2.6435,2.6286,2.6435,511200.0],["1992-06-19",2.6583,2.6732,2.6435,2.6435,319000.0],["1992-06-22",2.6286,2.6435,2.5989,2.6138,528000.0],["1992-06-23",2.5989,2.6138,2.5841,2.5841,343000.0],["1992-06-24",2.5989,2.6138,2.5989,2.6138,176000.0],["1992-06-25",2.6138,2.6435,2.6138,2.6138,299000.0],["1992-06-26",2.6435,2.6583,2.6435,2.6583,8178600.0],["1992-06-29",2.7029,2.7623,2.7029,2.7474,2736400.0],["1992-06-30",2.7177,2.7326,2.6583,2.7029,636800.0],["1992-07-01",2.7029,2.7029,2.6732,2.6732,530200.0],["1992-07-02",2.7177,2.7326,2.6732,2.688,479000.0],["1992-07-06",2.688,2.7177,2.688,2.7177,187000.0],["1992-07-07",2.7474,2.7474,2.7177,2.7326,245400.0],["1992-07-08",2.7177,2.7623,2.7177,2.7623,539200.0],["1992-07-09",2.7326,2.7623,2.7177,2.7326,515000.0],["1992-07-10",2.7326,2.792,2.7326,2.792,335000.0],["1992-07-13",2.792,2.8217,2.7771,2.8217,213800.0],["1992-07-14",2.8068,2.8365,2.7474,2.8365,1122800.0],["1992-07-15",2.8365,2.8365,2.8217,2.8365,863200.0],["1992-07-16",2.8811,2.9257,2.8662,2.9108,779400.0],["1992-07-17",2.8959,2.8959,2.8217,2.8365,623800.0],["1992-07-20",2.8217,2.8217,2.7474,2.7623,580800.0],["1992-07-21",2.7474,2.7474,2.7177,2.7326,342000.0],["1992-07-22",2.7326,2.8217,2.7029,2.7177,442200.0],["1992-07-23",2.7177,2.7474,2.7177,2.7326,109000.0],["1992-07-24",2.6435,2.6732,2.6435,2.6732,271000.0],["1992-07-27",2.6732,2.7177,2.6732,2.7029,279200.0],["1992-07-28",2.7029,2.7771,2.7029,2.7771,211600.0],["1992-07-29",2.7623,2.7771,2.7474,2.7623,227600.0],["1992-07-30",2.7474,2.7474,2.7029,2.7326,151400.0],["1992-07-31",2.7326,2.7326,2.688,2.7029,164800.0],["1992-08-03",2.7029,2.7623,2.7029,2.7623,383000.0],["1992-08-04",2.7474,2.7623,2.7326,2.7474,171400.0],["1992-08-05",2.7474,2.7771,2.7474,2.7474,135800.0],["1992-08-06",2.7474,2.7771,2.7474,2.7474,153000.0],["1992-08-07",2.7326,2.7326,2.6732,2.6732,339000.0],["1992-08-10",2.688,2.7177,2.688,2.7177,356400.0],["1992-08-11",2.688,2.7029,2.6732,2.6732,390000.0],["1992-08-12",2.6732,2.7029,2.6583,2.6732,770600.0],["1992-08-13",2.7029,2.7177,2.6583,2.6732,1314800.0],["1992-08-14",2.688,2.7029,2.688,2.7029,295600.0],["1992-08-17",2.7029,2.7771,2.7029,2.7771,459000.0],["1992-08-18",2.7623,2.7623,2.7326,2.7326,611200.0],["1992-08-19",2.7029,2.7029,2.5841,2.6286,2263800.0],["1992-08-20",2.5395,2.5544,2.495,2.5098,947600.0],["1992-08-21",2.5395,2.5692,2.495,2.5098,806400.0],["1992-08-24",2.495,2.5544,2.495,2.5395,426200.0],["1992-08-25",2.5247,2.5544,2.495,2.5544,270200.0],["1992-08-26",2.5395,2.5841,2.5247,2.5692,347200.0],["1992-08-27",2.5544,2.5544,2.5395,2.5395,390400.0],["1992-08-28",2.5247,2.6286,2.5247,2.5841,684800.0],["1992-08-31",2.5989,2.5989,2.5692,2.5692,731400.0],["1992-09-01",2.5692,2.5841,2.4504,2.4801,1910600.0],["1992-09-02",2.4356,2.495,2.4207,2.4801,1840800.0],["1992-09-03",2.5395,2.5692,2.5247,2.5544,1248800.0],["1992-09-04",2.5544,2.5841,2.5544,2.5841,376200.0],["1992-09-08",2.6435,2.6583,2.6286,2.6435,350400.0],["1992-09-09",2.6435,2.7326,2.6138,2.6286,580800.0],["1992-09-10",2.6138,2.6583,2.6138,2.6583,420400.0],["1992-09-11",2.6138,2.6583,2.5989,2.6435,1088000.0],["1992-09-14",2.6138,2.6435,2.6138,2.6286,552400.0],["1992-09-15",2.6286,2.6286,2.5841,2.5841,326800.0],["1992-09-16",2.5544,2.6138,2.5544,2.5989,327000.0],["1992-09-17",2.6435,2.6732,2.6138,2.6286,460000.0],["1992-09-18",2.6583,2.6583,2.5841,2.6138,370400.0],["1992-09-21",2.6138,2.6286,2.5841,2.6286,1549400.0],["1992-09-22",2.6286,2.6583,2.6138,2.6286,1047800.0],["1992-09-23",2.6286,2.6286,2.5989,2.6138,141000.0],["1992-09-24",2.6583,2.6583,2.6286,2.6286,126600.0],["1992-09-25",2.5841,2.5989,2.5692,2.5692,611600.0],["1992-09-28",2.5544,2.5841,2.5247,2.5395,567800.0],["1992-09-29",2.5098,2.5098,2.4653,2.4801,951800.0],["1992-09-30",2.4653,2.5098,2.4504,2.495,478000.0],["1992-10-01",2.5098,2.5098,2.495,2.495,469400.0],["1992-10-02",2.495,2.5395,2.495,2.5098,216400.0],["1992-10-05",2.4801,2.5098,2.4504,2.495,932000.0],["1992-10-06",2.4801,2.495,2.4653,2.495,196600.0],["1992-10-07",2.6138,2.6138,2.5841,2.5841,275000.0],["1992-10-08",2.5692,2.5692,2.5395,2.5395,187600.0],["1992-10-09",2.5247,2.5395,2.495,2.5098,599600.0],["1992-10-12",2.5247,2.5692,2.5247,2.5544,622200.0],["1992-10-13",2.5544,2.5989,2.5544,2.5989,414600.0],["1992-10-14",2.5692,2.5841,2.5692,2.5841,396200.0],["1992-10-15",2.5692,2.6286,2.5692,2.6138,722000.0],["1992-10-16",2.6435,2.6583,2.6138,2.6583,370000.0],["1992-10-19",2.6435,2.6583,2.6286,2.6435,324600.0],["1992-10-20",2.6583,2.6732,2.6435,2.6583,413400.0],["1992-10-21",2.6583,2.688,2.6583,2.6732,374400.0],["1992-10-22",2.6732,2.7771,2.6732,2.7474,725800.0],["1992-10-23",2.7326,2.7771,2.7326,2.7623,295200.0],["1992-10-26",2.7474,2.7771,2.7474,2.7623,724400.0],["1992-10-27",2.7623,2.792,2.7474,2.792,1324400.0],["1992-10-28",2.7623,2.792,2.7474,2.7771,757600.0],["1992-10-29",2.7474,2.7474,2.688,2.7474,2691800.0],["1992-10-30",2.7623,2.7623,2.7326,2.7474,1250800.0],["1992-11-02",2.7474,2.7623,2.7474,2.7623,793400.0],["1992-11-03",2.7474,2.7771,2.7029,2.7177,1716200.0],["1992-11-04",2.7029,2.7029,2.688,2.7029,636800.0],["1992-11-05",2.7029,2.7326,2.688,2.688,993000.0],["1992-11-06",2.6286,2.6435,2.6286,2.6435,540000.0],["1992-11-09",2.5692,2.6138,2.5692,2.5989,353200.0],["1992-11-10",2.6138,2.6138,2.5841,2.6138,601400.0],["1992-11-11",2.6435,2.6732,2.6138,2.6435,695200.0],["1992-11-12",2.6732,2.688,2.6583,2.6732,329600.0],["1992-11-13",2.6732,2.688,2.6435,2.6583,281600.0],["1992-11-16",2.6138,2.6138,2.5544,2.5544,472400.0],["1992-11-17",2.5395,2.5692,2.5247,2.5544,247800.0],["1992-11-18",2.5692,2.5692,2.5395,2.5544,129800.0],["1992-11-19",2.5692,2.5841,2.5544,2.5544,353800.0],["1992-11-20",2.5395,2.5544,2.5098,2.5395,301400.0],["1992-11-23",2.4801,2.4801,2.3762,2.4356,743600.0],["1992-11-24",2.4356,2.5098,2.4356,2.5098,560400.0],["1992-11-25",2.5395,2.5544,2.5247,2.5395,145200.0],["1992-11-27",2.5544,2.5692,2.5395,2.5544,134200.0],["1992-11-30",2.5692,2.5989,2.5692,2.5989,195800.0],["1992-12-01",2.5841,2.5989,2.5692,2.5692,662200.0],["1992-12-02",2.6138,2.6138,2.5841,2.5841,99600.0],["1992-12-03",2.6138,2.6435,2.5989,2.5989,299800.0],["1992-12-04",2.6138,2.6138,2.5989,2.5989,162800.0],["1992-12-07",2.6286,2.6435,2.6138,2.6286,491400.0],["1992-12-08",2.6435,2.6583,2.6138,2.6435,695200.0],["1992-12-09",2.6435,2.6435,2.5989,2.5989,304400.0],["1992-12-10",2.5989,2.6138,2.5841,2.5841,241400.0],["1992-12-11",2.5692,2.5692,2.4801,2.495,251600.0],["1992-12-14",2.495,2.6286,2.495,2.495,462200.0],["1992-12-15",2.4801,2.495,2.4653,2.4801,564400.0],["1992-12-16",2.495,2.5098,2.4653,2.4653,313800.0],["1992-12-17",2.4801,2.4801,2.4356,2.4356,279400.0],["1992-12-18",2.4504,2.4653,2.4356,2.4504,269000.0],["1992-12-21",2.4504,2.4653,2.4356,2.4356,284200.0],["1992-12-22",2.4356,2.4504,2.4059,2.4207,327600.0],["1992-12-23",2.4207,2.4504,2.4207,2.4207,423600.0],["1992-12-24",2.4653,2.4653,2.4504,2.4653,198800.0],["1992-12-28",2.4801,2.4801,2.4504,2.4504,387000.0],["1992-12-29",2.4504,2.4801,2.4356,2.4504,233600.0],["1992-12-30",2.4801,2.5098,2.4653,2.495,516000.0],["1992-12-31",2.4801,2.495,2.4653,2.4653,448400.0],["1993-01-04",2.4504,2.495,2.4356,2.4653,392800.0],["1993-01-05",2.5098,2.5395,2.5098,2.5247,340400.0],["1993-01-06",2.5692,2.5841,2.5395,2.5544,1067600.0],["1993-01-07",2.5544,2.5544,2.5247,2.5247,1036800.0],["1993-01-08",2.5395,2.5395,2.5247,2.5395,406000.0],["1993-01-11",2.5395,2.5395,2.495,2.5098,458800.0],["1993-01-12",2.4801,2.4801,2.4207,2.4207,291000.0],["1993-01-13",2.4207,2.4356,2.391,2.4207,335400.0],["1993-01-14",2.4504,2.4504,2.4059,2.4059,155000.0],["1993-01-15",2.4207,2.4801,2.4207,2.4801,290200.0],["1993-01-18",2.4653,2.495,2.4653,2.4801,148400.0],["1993-01-19",2.4801,2.4801,2.4504,2.4653,304200.0],["1993-01-20",2.4504,2.4504,2.4207,2.4207,270000.0],["1993-01-21",2.4059,2.4207,2.3762,2.4207,163000.0],["1993-01-22",2.4207,2.4653,2.4207,2.4504,184800.0],["1993-01-25",2.4207,2.4356,2.4059,2.4356,377400.0],["1993-01-26",2.4801,2.495,2.4504,2.4504,442800.0],["1993-01-27",2.4504,2.4504,2.4059,2.4059,241600.0],["1993-01-28",2.4059,2.4356,2.4059,2.4356,100200.0],["1993-01-29",2.4356,2.4356,2.4059,2.4059,125400.0],["1993-02-01",2.4059,2.4356,2.4059,2.4207,196400.0],["1993-02-02",2.4059,2.4207,2.391,2.4207,264400.0],["1993-02-03",2.4059,2.4653,2.4059,2.4504,313400.0],["1993-02-04",2.4653,2.495,2.4504,2.4653,206600.0],["1993-02-05",2.4801,2.5692,2.4504,2.5544,424000.0],["1993-02-08",2.5544,2.5544,2.5247,2.5247,269000.0],["1993-02-09",2.495,2.5098,2.4801,2.495,292400.0],["1993-02-10",2.5098,2.5395,2.5098,2.5247,265800.0],["1993-02-11",2.5544,2.5692,2.5395,2.5395,196600.0],["1993-02-12",2.5692,2.5989,2.5544,2.5544,70000.0],["1993-02-16",2.5544,2.5544,2.5098,2.5247,194200.0],["1993-02-17",2.5692,2.5841,2.5544,2.5692,517600.0],["1993-02-18",2.5544,2.5841,2.5544,2.5692,384800.0],["1993-02-19",2.5841,2.6435,2.5841,2.5989,368600.0],["1993-02-22",2.6138,2.6583,2.6138,2.6435,396000.0],["1993-02-23",2.6583,2.6583,2.6435,2.6583,225800.0],["1993-02-24",2.6583,2.7029,2.6583,2.6732,185400.0],["1993-02-25",2.6583,2.6732,2.6435,2.6732,244800.0],["1993-02-26",2.6583,2.6732,2.6583,2.6583,103400.0],["1993-03-01",2.7029,2.7177,2.6732,2.6732,346400.0],["1993-03-02",2.688,2.7177,2.6732,2.7177,257200.0],["1993-03-03",2.7177,2.7177,2.7029,2.7029,687200.0],["1993-03-04",2.7177,2.7326,2.7177,2.7326,593600.0],["1993-03-05",2.7177,2.7326,2.7029,2.7029,453800.0],["1993-03-08",2.7177,2.7474,2.7177,2.7326,397800.0],["1993-03-09",2.7326,2.7326,2.7177,2.7177,538800.0],["1993-03-10",2.7177,2.7326,2.7029,2.7326,1218400.0],["1993-03-11",2.7177,2.7326,2.7029,2.7029,191800.0],["1993-03-12",2.688,2.688,2.6583,2.6732,223200.0],["1993-03-15",2.7029,2.7177,2.688,2.7029,114400.0],["1993-03-16",2.6732,2.688,2.6732,2.688,124400.0],["1993-03-17",2.6583,2.6583,2.6435,2.6435,184000.0],["1993-03-18",2.6435,2.688,2.6435,2.6732,355200.0],["1993-03-19",2.688,2.688,2.6732,2.6732,243200.0],["1993-03-22",2.6435,2.6583,2.6286,2.6286,206600.0],["1993-03-23",2.6583,2.6583,2.6286,2.6435,166800.0],["1993-03-24",2.6435,2.6583,2.6435,2.6583,214600.0],["1993-03-25",2.688,2.7326,2.6732,2.7326,330000.0],["1993-03-26",2.7771,2.8217,2.7771,2.8068,189000.0],["1993-03-29",2.8068,2.8514,2.8068,2.8365,297400.0],["1993-03-30",2.8068,2.8068,2.7474,2.7771,271000.0],["1993-03-31",2.8068,2.8514,2.8068,2.8514,334400.0],["1993-04-01",2.8217,2.8514,2.8068,2.8365,299000.0],["1993-04-02",2.8514,2.8514,2.8068,2.8217,257600.0],["1993-04-05",2.8068,2.8217,2.7771,2.8068,707800.0],["1993-04-06",2.8068,2.8068,2.7771,2.7771,504600.0],["1993-04-07",2.7771,2.7771,2.7474,2.7771,530600.0],["1993-04-08",2.792,2.8068,2.7623,2.792,120800.0],["1993-04-12",2.7623,2.8217,2.7623,2.8068,207600.0],["1993-04-13",2.8662,2.9108,2.8662,2.9108,487400.0],["1993-04-14",2.9851,2.9851,2.9554,2.9851,398800.0],["1993-04-15",2.9851,2.9999,2.9257,2.9554,316400.0],["1993-04-16",2.9554,2.9702,2.9554,2.9554,102600.0],["1993-04-19",2.9702,2.9999,2.9702,2.9702,141800.0],["1993-04-20",2.9702,2.9702,2.9405,2.9405,597400.0],["1993-04-21",2.9405,2.9405,2.896,2.9108,168200.0],["1993-04-22",2.9257,2.9851,2.9108,2.9702,355200.0],["1993-04-23",2.9851,3.0148,2.9702,2.9702,111600.0],["1993-04-26",2.9851,2.9999,2.9554,2.9702,223400.0],["1993-04-27",2.9554,3.0148,2.9554,2.9999,351200.0],["1993-04-28",2.9257,2.9257,2.8811,2.8959,833400.0],["1993-04-29",2.9108,2.9257,2.8365,2.8514,545200.0],["1993-04-30",2.8514,2.8662,2.8365,2.8365,961400.0],["1993-05-03",2.8217,2.8514,2.8217,2.8514,506400.0],["1993-05-04",2.8514,2.8514,2.8365,2.8514,1177200.0],["1993-05-05",2.8514,2.8811,2.8365,2.8811,63200.0],["1993-05-06",2.8662,2.8959,2.8662,2.8811,448400.0],["1993-05-07",2.8217,2.8365,2.792,2.8068,455200.0],["1993-05-10",2.7771,2.8068,2.7771,2.792,160800.0],["1993-05-11",2.7326,2.7771,2.7326,2.7771,400600.0],["1993-05-12",2.7771,2.8217,2.7771,2.8068,201000.0],["1993-05-13",2.8217,2.8217,2.792,2.8068,206200.0],["1993-05-14",2.7771,2.792,2.7326,2.7474,344200.0],["1993-05-17",2.7326,2.7623,2.7326,2.7474,743600.0],["1993-05-18",2.7326,2.7326,2.7029,2.7177,2112400.0],["1993-05-19",2.7326,2.7326,2.6732,2.7326,2989800.0],["1993-05-20",2.7474,2.8365,2.7474,2.8217,772400.0],["1993-05-21",2.8217,2.8217,2.792,2.792,402400.0],["1993-05-24",2.7771,2.8217,2.7771,2.8068,607800.0],["1993-05-25",2.8365,2.8662,2.8365,2.8662,759000.0],["1993-05-26",2.8514,2.8662,2.8365,2.8662,289400.0],["1993-05-27",2.9108,2.9702,2.9108,2.9405,7593000.0],["1993-05-28",2.9554,2.9702,2.9257,2.9405,2103200.0],["1993-06-01",2.9405,2.9554,2.9257,2.9554,369800.0],["1993-06-02",2.9257,2.9405,2.9108,2.9405,329000.0],["1993-06-03",2.9257,2.9405,2.9108,2.9257,420000.0],["1993-06-04",2.9257,2.9257,2.896,2.9108,618400.0],["1993-06-07",2.9257,2.9702,2.9257,2.9405,457800.0],["1993-06-08",2.8661,2.881,2.8512,2.8512,706800.0],["1993-06-09",2.881,2.9109,2.881,2.896,1225600.0],["1993-06-10",2.896,2.9109,2.896,2.896,4431200.0],["1993-06-11",2.9407,2.9557,2.881,2.881,4636200.0],["1993-06-14",2.9258,2.9407,2.8512,2.8512,5446200.0],["1993-06-15",2.8512,2.881,2.8213,2.8213,359600.0],["1993-06-16",2.8661,2.896,2.8661,2.896,452400.0],["1993-06-17",2.896,2.896,2.8661,2.8661,334200.0],["1993-06-18",2.8661,2.8661,2.8362,2.8362,127600.0],["1993-06-21",2.8512,2.881,2.8362,2.881,196800.0],["1993-06-22",2.8512,2.8512,2.8064,2.8213,261200.0],["1993-06-23",2.8064,2.8213,2.7915,2.8064,316000.0],["1993-06-24",2.7765,2.8661,2.7765,2.8362,267600.0],["1993-06-25",2.8213,2.8362,2.7765,2.7915,295200.0],["1993-06-28",2.8064,2.8512,2.8064,2.8512,167600.0],["1993-06-29",2.8512,2.881,2.8362,2.8661,120200.0],["1993-06-30",2.8661,2.8661,2.8213,2.8213,215800.0],["1993-07-01",2.9109,2.9258,2.8661,2.8661,944800.0],["1993-07-02",2.8362,2.8362,2.7915,2.8213,456600.0],["1993-07-06",2.8213,2.8213,2.7616,2.7616,837200.0],["1993-07-07",2.7915,2.8213,2.7915,2.8213,215600.0],["1993-07-08",2.8213,2.9109,2.8213,2.896,185000.0],["1993-07-09",2.881,2.881,2.8362,2.8512,483200.0],["1993-07-12",2.8512,2.881,2.8362,2.8661,286400.0],["1993-07-13",2.881,2.9258,2.881,2.9109,424200.0],["1993-07-14",2.9109,2.9407,2.9109,2.9258,270200.0],["1993-07-15",2.8512,2.8512,2.8064,2.8362,231000.0],["1993-07-16",2.8362,2.8362,2.8064,2.8064,99200.0],["1993-07-19",2.8213,2.8362,2.8064,2.8064,1738600.0],["1993-07-20",2.8064,2.8213,2.7616,2.7765,769600.0],["1993-07-21",2.7915,2.7915,2.7765,2.7915,549400.0],["1993-07-22",2.7915,2.8512,2.7915,2.8362,548800.0],["1993-07-23",2.896,2.9109,2.881,2.9109,91200.0],["1993-07-26",2.9109,2.9258,2.8661,2.896,219600.0],["1993-07-27",2.896,2.9109,2.896,2.9109,225200.0],["1993-07-28",2.9109,2.9557,2.9109,2.9258,119800.0],["1993-07-29",2.9855,3.0005,2.9557,2.9557,194000.0],["1993-07-30",2.9855,3.0303,2.9855,3.0005,453400.0],["1993-08-02",3.0005,3.0154,3.0005,3.0154,263800.0],["1993-08-03",3.1049,3.1348,3.09,3.1199,520600.0],["1993-08-04",3.1049,3.1199,3.0751,3.09,388600.0],["1993-08-05",3.0751,3.1199,3.0751,3.1049,425200.0],["1993-08-06",3.1199,3.1647,3.1199,3.1647,310800.0],["1993-08-09",3.1647,3.1796,3.1497,3.1647,141800.0],["1993-08-10",3.1348,3.1497,3.1049,3.1199,117800.0],["1993-08-11",3.1348,3.1647,3.1199,3.1647,973400.0],["1993-08-12",3.1348,3.1348,3.09,3.1199,232600.0],["1993-08-13",3.0751,3.09,3.0452,3.0751,114600.0],["1993-08-16",3.1049,3.1199,3.09,3.1049,142600.0],["1993-08-17",3.1049,3.1199,3.0751,3.0751,882800.0],["1993-08-18",3.1049,3.1647,3.1049,3.1348,1193000.0],["1993-08-19",3.1348,3.1348,3.0751,3.1049,420400.0],["1993-08-20",3.09,3.09,3.0751,3.09,153000.0],["1993-08-23",3.09,3.09,3.0602,3.0602,84400.0],["1993-08-24",3.09,3.1049,3.0751,3.0751,892600.0],["1993-08-25",3.09,3.1199,3.09,3.1199,461800.0],["1993-08-26",3.1199,3.1497,3.1199,3.1348,574600.0],["1993-08-27",3.1647,3.1796,3.1497,3.1647,561800.0],["1993-08-30",3.1497,3.1796,3.1497,3.1796,165400.0],["1993-08-31",3.2094,3.2244,3.1945,3.2094,599200.0],["1993-09-01",3.2244,3.2244,3.2094,3.2094,146200.0],["1993-09-02",3.2244,3.2542,3.2244,3.2393,665400.0],["1993-09-03",3.2542,3.2542,3.2094,3.2244,432200.0],["1993-09-07",3.2094,3.2094,3.1497,3.1647,988200.0],["1993-09-08",3.1647,3.1945,3.1497,3.1647,363400.0],["1993-09-09",3.1497,3.1497,3.1348,3.1497,331800.0],["1993-09-10",3.1348,3.1497,3.1199,3.1348,68400.0],["1993-09-13",3.1199,3.1497,3.1049,3.1199,341200.0],["1993-09-14",3.1497,3.1796,3.1497,3.1647,525000.0],["1993-09-15",3.1497,3.1647,3.1348,3.1348,93800.0],["1993-09-16",3.09,3.09,3.0452,3.0602,217400.0],["1993-09-17",3.0602,3.1199,3.0602,3.09,628800.0],["1993-09-20",3.0751,3.1199,3.0751,3.1049,262200.0],["1993-09-21",3.1199,3.1497,3.0154,3.0452,343000.0],["1993-09-22",3.1049,3.1348,3.09,3.1199,636800.0],["1993-09-23",3.09,3.1049,3.0751,3.1049,626400.0],["1993-09-24",3.09,3.1497,3.09,3.1348,764600.0],["1993-09-27",3.1647,3.1796,3.1497,3.1796,411400.0],["1993-09-28",3.1796,3.2244,3.1796,3.2094,297200.0],["1993-09-29",3.2094,3.2841,3.2094,3.2841,316800.0],["1993-09-30",3.2841,3.2841,3.2393,3.2393,142400.0],["1993-10-01",3.2244,3.2841,3.2244,3.2692,161000.0],["1993-10-04",3.299,3.3289,3.299,3.3289,281200.0],["1993-10-05",3.3438,3.3587,3.3438,3.3587,312400.0],["1993-10-06",3.3736,3.4035,3.3736,3.3736,531400.0],["1993-10-07",3.3736,3.3736,3.3289,3.3438,389000.0],["1993-10-08",3.4035,3.4184,3.3886,3.4035,500400.0],["1993-10-11",3.3886,3.4035,3.3886,3.4035,41400.0],["1993-10-12",3.3886,3.3886,3.3587,3.3736,109800.0],["1993-10-13",3.3587,3.3886,3.3438,3.3587,275400.0],["1993-10-14",3.3438,3.3438,3.299,3.3139,283400.0],["1993-10-15",3.3587,3.3587,3.299,3.299,912200.0],["1993-10-18",3.3438,3.3438,3.3139,3.3139,157600.0],["1993-10-19",3.299,3.299,3.2692,3.2692,662000.0],["1993-10-20",3.299,3.299,3.2691,3.2841,365800.0],["1993-10-21",3.2542,3.3438,3.2542,3.3438,342600.0],["1993-10-22",3.3438,3.4035,3.3438,3.3587,354600.0],["1993-10-25",3.3736,3.3886,3.3289,3.3587,217200.0],["1993-10-26",3.3438,3.3587,3.3289,3.3438,350400.0],["1993-10-27",3.3438,3.3438,3.2691,3.2841,207600.0],["1993-10-28",3.2691,3.3139,3.2691,3.3139,34200.0],["1993-10-29",3.3736,3.3886,3.3289,3.3289,237400.0],["1993-11-01",3.3289,3.3289,3.2841,3.299,143400.0],["1993-11-02",3.3289,3.3289,3.2691,3.299,203600.0],["1993-11-03",3.2841,3.299,3.2542,3.2542,114000.0],["1993-11-04",3.2244,3.2542,3.1945,3.1945,113600.0],["1993-11-05",3.1497,3.1796,3.1049,3.1647,184600.0],["1993-11-08",3.1796,3.2393,3.1796,3.2244,450200.0],["1993-11-09",3.2542,3.2542,3.2244,3.2244,55600.0],["1993-11-10",3.1945,3.1945,3.1796,3.1945,247400.0],["1993-11-11",3.2094,3.2094,3.1796,3.1796,115600.0],["1993-11-12",3.1945,3.2244,3.1796,3.2244,32000.0],["1993-11-15",3.2691,3.2691,3.2393,3.2393,95600.0],["1993-11-16",3.2692,3.2841,3.2393,3.2692,191000.0],["1993-11-17",3.3289,3.3587,3.3139,3.3289,364800.0],["1993-11-18",3.3438,3.3438,3.2841,3.299,176800.0],["1993-11-19",3.299,3.299,3.2393,3.2692,241000.0],["1993-11-22",3.2393,3.2393,3.1647,3.1945,102400.0],["1993-11-23",3.2094,3.2244,3.1945,3.2094,28800.0],["1993-11-24",3.1796,3.1796,3.1647,3.1647,25200.0],["1993-11-26",3.1647,3.1796,3.1199,3.1497,556600.0],["1993-11-29",3.09,3.09,3.0303,3.0452,1698400.0],["1993-11-30",3.0303,3.0452,3.0005,3.0303,610400.0],["1993-12-01",3.0602,3.0751,3.0602,3.0751,418200.0],["1993-12-02",3.0602,3.09,3.0602,3.09,277800.0],["1993-12-03",3.1199,3.2094,3.1199,3.1945,450200.0],["1993-12-06",3.2542,3.2692,3.2542,3.2692,533000.0],["1993-12-07",3.2542,3.2542,3.1945,3.2244,154400.0],["1993-12-08",3.2393,3.2691,3.2244,3.2393,744800.0],["1993-12-09",3.2094,3.2094,3.1796,3.1796,342000.0],["1993-12-10",3.1945,3.2094,3.1945,3.2094,447200.0],["1993-12-13",3.1945,3.1945,3.1796,3.1796,158800.0],["1993-12-14",3.1497,3.1796,3.1049,3.1199,363800.0],["1993-12-15",3.09,3.1348,3.09,3.1049,67800.0],["1993-12-16",3.1497,3.1647,3.1348,3.1497,580600.0],["1993-12-17",3.1945,3.2393,3.1945,3.2094,658400.0],["1993-12-20",3.2094,3.2244,3.1945,3.2094,487400.0],["1993-12-21",3.1796,3.2094,3.1796,3.1945,291600.0],["1993-12-22",3.2244,3.2542,3.2094,3.2393,408200.0],["1993-12-23",3.2841,3.299,3.2841,3.2841,349800.0],["1993-12-27",3.299,3.3587,3.299,3.3587,54800.0],["1993-12-28",3.3438,3.3438,3.299,3.299,54000.0],["1993-12-29",3.299,3.3289,3.2691,3.2841,618600.0],["1993-12-30",3.2841,3.299,3.2691,3.2841,132000.0],["1993-12-31",3.2542,3.2542,3.2244,3.2393,56000.0],["1994-01-03",3.2691,3.2691,3.2393,3.2393,85400.0],["1994-01-04",3.2393,3.2542,3.2393,3.2393,28800.0],["1994-01-05",3.2094,3.2244,3.2094,3.2094,117200.0],["1994-01-06",3.2542,3.2691,3.2393,3.2393,157400.0],["1994-01-07",3.2542,3.2841,3.2542,3.2841,690400.0],["1994-01-10",3.2691,3.2691,3.2542,3.2542,546000.0],["1994-01-11",3.2542,3.2542,3.2244,3.2244,84000.0],["1994-01-12",3.2691,3.2691,3.2244,3.2393,357400.0],["1994-01-13",3.2244,3.2244,3.1796,3.1796,678000.0],["1994-01-14",3.2094,3.2393,3.2094,3.2393,219000.0],["1994-01-17",3.2393,3.2393,3.1945,3.2094,37600.0],["1994-01-18",3.1796,3.1796,3.1348,3.1497,436400.0],["1994-01-19",3.2244,3.2393,3.2094,3.2244,168200.0],["1994-01-20",3.2094,3.2244,3.2094,3.2094,85200.0],["1994-01-21",3.1796,3.2094,3.1796,3.1945,45000.0],["1994-01-24",3.2094,3.2244,3.2094,3.2094,117800.0],["1994-01-25",3.1796,3.1796,3.1497,3.1796,116800.0],["1994-01-26",3.1945,3.2094,3.1945,3.1945,75200.0],["1994-01-27",3.1796,3.1945,3.1647,3.1796,87600.0],["1994-01-28",3.2542,3.2691,3.2244,3.2244,1427600.0],["1994-01-31",3.2542,3.2841,3.2393,3.2841,527600.0],["1994-02-01",3.3139,3.3289,3.299,3.3289,402600.0],["1994-02-02",3.4184,3.508,3.4184,3.508,449600.0],["1994-02-03",3.4931,3.4931,3.4632,3.4781,191200.0],["1994-02-04",3.508,3.5229,3.3587,3.3587,384200.0],["1994-02-07",3.3438,3.4334,3.3438,3.4334,947800.0],["1994-02-08",3.4334,3.4483,3.4184,3.4483,461600.0],["1994-02-09",3.4483,3.5229,3.4483,3.5229,275400.0],["1994-02-10",3.508,3.508,3.4931,3.4931,178400.0],["1994-02-11",3.508,3.508,3.4931,3.508,212000.0],["1994-02-14",3.508,3.508,3.4483,3.4931,181400.0],["1994-02-15",3.4632,3.508,3.4334,3.4931,300000.0],["1994-02-16",3.4483,3.4632,3.4334,3.4632,202600.0],["1994-02-17",3.508,3.508,3.4483,3.4632,279200.0],["1994-02-18",3.4781,3.4781,3.4483,3.4483,78600.0],["1994-02-22",3.3736,3.3736,3.3438,3.3587,236800.0],["1994-02-23",3.3438,3.3587,3.3139,3.3139,290400.0],["1994-02-24",3.2841,3.2841,3.2393,3.2393,541600.0],["1994-02-25",3.2691,3.2841,3.2542,3.2841,360600.0],["1994-02-28",3.299,3.3587,3.299,3.3438,480800.0],["1994-03-01",3.3139,3.3139,3.2691,3.2841,231000.0],["1994-03-02",3.1647,3.2244,3.1497,3.2244,176800.0],["1994-03-03",3.2094,3.2094,3.1647,3.2094,98200.0],["1994-03-04",3.1945,3.2244,3.1945,3.2244,88400.0],["1994-03-07",3.2393,3.299,3.2393,3.2841,408400.0],["1994-03-08",3.2841,3.2841,3.2692,3.2692,138800.0],["1994-03-09",3.2841,3.299,3.2691,3.2841,69400.0],["1994-03-10",3.3289,3.3438,3.3139,3.3438,55200.0],["1994-03-11",3.3438,3.3736,3.3438,3.3587,55400.0],["1994-03-14",3.4184,3.4483,3.4184,3.4334,116000.0],["1994-03-15",3.4483,3.4632,3.4334,3.4334,1310400.0],["1994-03-16",3.4483,3.4931,3.4483,3.4931,101800.0],["1994-03-17",3.4781,3.4781,3.4334,3.4483,405400.0],["1994-03-18",3.3736,3.4334,3.3736,3.4184,95400.0],["1994-03-21",3.3736,3.3736,3.3289,3.3587,202600.0],["1994-03-22",3.4334,3.4334,3.4035,3.4334,138800.0],["1994-03-23",3.4483,3.4632,3.4184,3.4632,120400.0],["1994-03-24",3.3587,3.3587,3.299,3.3139,154000.0],["1994-03-25",3.2841,3.3438,3.2841,3.3289,338800.0],["1994-03-28",3.3438,3.3438,3.2841,3.2841,83800.0],["1994-03-29",3.2393,3.2393,3.1945,3.1945,142600.0],["1994-03-30",3.1348,3.1348,3.0602,3.0751,566600.0],["1994-03-31",3.1497,3.1497,3.09,3.1199,162600.0],["1994-04-04",3.09,3.09,3.0303,3.0602,323800.0],["1994-04-05",3.1497,3.1497,3.1199,3.1348,416800.0],["1994-04-06",3.2244,3.2542,3.1945,3.2542,695200.0],["1994-04-07",3.2692,3.2692,3.2393,3.2692,494400.0],["1994-04-08",3.2542,3.2691,3.2542,3.2542,245200.0],["1994-04-11",3.3289,3.3289,3.3139,3.3289,125800.0],["1994-04-12",3.3139,3.3139,3.2841,3.2841,249600.0],["1994-04-13",3.2691,3.2691,3.2244,3.2244,429000.0],["1994-04-14",3.2542,3.3587,3.2542,3.3587,135600.0],["1994-04-15",3.3736,3.4184,3.3736,3.4035,258400.0],["1994-04-18",3.4781,3.4931,3.4184,3.4632,458800.0],["1994-04-19",3.4483,3.4781,3.4483,3.4632,629200.0],["1994-04-20",3.4483,3.4931,3.4483,3.4931,996000.0],["1994-04-21",3.4632,3.4931,3.4632,3.4931,787400.0],["1994-04-22",3.508,3.5378,3.508,3.5378,225400.0],["1994-04-25",3.508,3.5677,3.508,3.5677,837000.0],["1994-04-26",3.5677,3.5677,3.5378,3.5378,2156800.0],["1994-04-28",3.508,3.508,3.4632,3.4632,674800.0],["1994-04-29",3.4781,3.4781,3.4483,3.4632,718600.0],["1994-05-02",3.4931,3.5229,3.4931,3.508,1007800.0],["1994-05-03",3.5229,3.5229,3.508,3.5229,772600.0],["1994-05-04",3.508,3.508,3.4781,3.4931,369200.0],["1994-05-05",3.5677,3.6125,3.5677,3.5826,1374800.0],["1994-05-06",3.5528,3.6423,3.5528,3.6274,476200.0],["1994-05-09",3.6125,3.6423,3.6125,3.6423,233400.0],["1994-05-10",3.702,3.717,3.6871,3.702,118600.0],["1994-05-11",3.717,3.7468,3.717,3.7319,97200.0],["1994-05-12",3.717,3.7767,3.717,3.7618,268000.0],["1994-05-13",3.7767,3.7916,3.6871,3.6871,970000.0],["1994-05-16",3.6125,3.6423,3.6125,3.6423,132800.0],["1994-05-17",3.5677,3.5976,3.5677,3.5826,81000.0],["1994-05-18",3.5528,3.5677,3.508,3.5229,119800.0],["1994-05-19",3.4781,3.5229,3.4781,3.508,321000.0],["1994-05-20",3.4781,3.4931,3.4483,3.4632,188000.0],["1994-05-23",3.4334,3.4632,3.4334,3.4632,115600.0],["1994-05-24",3.4781,3.4931,3.4781,3.4931,123600.0],["1994-05-25",3.4334,3.4483,3.4035,3.4184,266400.0],["1994-05-26",3.4035,3.4184,3.3886,3.3886,59600.0],["1994-05-27",3.3438,3.3438,3.3139,3.3289,175600.0],["1994-05-31",3.299,3.3736,3.299,3.3736,427200.0],["1994-06-01",3.299,3.299,3.2393,3.2841,477600.0],["1994-06-02",3.2691,3.3587,3.2691,3.3587,325200.0],["1994-06-03",3.3438,3.4035,3.3438,3.3736,199000.0],["1994-06-06",3.3587,3.3736,3.3139,3.3587,307400.0],["1994-06-07",3.2405,3.2405,3.1955,3.2255,119000.0],["1994-06-08",3.2855,3.3155,3.2855,3.3155,405400.0],["1994-06-09",3.2705,3.3455,3.2705,3.3455,789400.0],["1994-06-10",3.3905,3.4355,3.3905,3.4355,3888600.0],["1994-06-13",3.3905,3.4205,3.3755,3.4205,6334600.0],["1994-06-14",3.4355,3.4655,3.4205,3.4655,666600.0],["1994-06-15",3.4205,3.4505,3.4055,3.4205,525800.0],["1994-06-16",3.3905,3.4205,3.3905,3.4205,284000.0],["1994-06-17",3.4355,3.4355,3.3905,3.3905,137800.0],["1994-06-20",3.3155,3.3755,3.3155,3.3605,651800.0],["1994-06-21",3.3605,3.3755,3.3455,3.3605,513600.0],["1994-06-22",3.3905,3.4505,3.3905,3.4205,671400.0],["1994-06-23",3.4205,3.4505,3.4205,3.4355,61600.0],["1994-06-24",3.4205,3.4205,3.4055,3.4055,296800.0],["1994-06-27",3.4505,3.4805,3.4505,3.4505,288000.0],["1994-06-28",3.4505,3.4505,3.4355,3.4505,336200.0],["1994-06-29",3.4655,3.4955,3.4655,3.4805,138600.0],["1994-06-30",3.4505,3.4805,3.4355,3.4355,210200.0],["1994-07-01",3.3905,3.3905,3.3305,3.3605,266400.0],["1994-07-05",3.3755,3.4355,3.3755,3.4355,119800.0],["1994-07-06",3.4055,3.4505,3.4055,3.4355,188000.0],["1994-07-07",3.4505,3.4505,3.4055,3.4055,981200.0],["1994-07-08",3.4055,3.4355,3.3905,3.4355,253800.0],["1994-07-11",3.4505,3.4655,3.4355,3.4505,527000.0],["1994-07-12",3.4505,3.4505,3.4205,3.4355,303600.0],["1994-07-13",3.4655,3.4805,3.4055,3.4205,703800.0],["1994-07-14",3.4055,3.4505,3.4055,3.4355,224200.0],["1994-07-15",3.4655,3.4655,3.4055,3.4055,508000.0],["1994-07-18",3.4955,3.5105,3.4955,3.4955,147800.0],["1994-07-19",3.5255,3.5705,3.5255,3.5555,401600.0],["1994-07-20",3.5105,3.5105,3.4805,3.4805,96800.0],["1994-07-21",3.4955,3.4955,3.4655,3.4805,70000.0],["1994-07-22",3.4505,3.4505,3.3905,3.4205,264200.0],["1994-07-25",3.4505,3.4505,3.4205,3.4355,23000.0],["1994-07-26",3.4355,3.4655,3.4355,3.4655,192600.0],["1994-07-27",3.4055,3.4205,3.3905,3.3905,123600.0],["1994-07-28",3.4205,3.4505,3.4055,3.4205,151800.0],["1994-07-29",3.4505,3.4805,3.4505,3.4505,153200.0],["1994-08-01",3.4805,3.4805,3.4655,3.4655,206600.0],["1994-08-02",3.5705,3.5705,3.5255,3.5255,187400.0],["1994-08-03",3.5555,3.5856,3.5405,3.5856,169000.0],["1994-08-04",3.5705,3.5855,3.5105,3.5105,199200.0],["1994-08-05",3.5405,3.5705,3.5405,3.5705,74800.0],["1994-08-08",3.5555,3.5856,3.5555,3.5856,263800.0],["1994-08-09",3.5705,3.5705,3.5555,3.5705,233400.0],["1994-08-10",3.5855,3.6606,3.5855,3.6456,615200.0],["1994-08-11",3.6006,3.6306,3.6006,3.6156,378000.0],["1994-08-12",3.6006,3.6156,3.6006,3.6006,10800.0],["1994-08-15",3.6006,3.6006,3.5705,3.5705,576800.0],["1994-08-16",3.5705,3.5705,3.5555,3.5705,235200.0],["1994-08-17",3.5705,3.5856,3.5555,3.5856,230000.0],["1994-08-18",3.5856,3.5856,3.5555,3.5555,62000.0],["1994-08-19",3.5855,3.6006,3.5555,3.6006,245200.0],["1994-08-22",3.5255,3.5255,3.4955,3.5255,94000.0],["1994-08-23",3.5255,3.5405,3.5105,3.5405,326800.0],["1994-08-24",3.5255,3.5255,3.4955,3.5255,354200.0],["1994-08-25",3.5105,3.5255,3.4805,3.5105,246200.0],["1994-08-26",3.4955,3.5105,3.4955,3.5105,396200.0],["1994-08-29",3.4955,3.5105,3.4955,3.5105,420600.0],["1994-08-30",3.5255,3.5405,3.4805,3.5105,216600.0],["1994-08-31",3.5405,3.5856,3.5255,3.5856,92600.0],["1994-09-01",3.5255,3.5405,3.5105,3.5405,52800.0],["1994-09-02",3.5705,3.5855,3.5255,3.5405,18400.0],["1994-09-06",3.4955,3.4955,3.4505,3.4805,43800.0],["1994-09-07",3.4655,3.4955,3.4655,3.4805,51000.0],["1994-09-08",3.5555,3.5705,3.5555,3.5555,39400.0],["1994-09-09",3.6306,3.6456,3.5855,3.6156,147800.0],["1994-09-12",3.6756,3.7206,3.6756,3.6906,273800.0],["1994-09-13",3.6456,3.6756,3.6456,3.6606,490000.0],["1994-09-14",3.6306,3.7356,3.6306,3.7206,1521200.0],["1994-09-15",3.7206,3.8706,3.7206,3.8406,2453800.0],["1994-09-16",3.7656,3.8256,3.7506,3.7956,2233000.0],["1994-09-19",3.7656,3.7656,3.7206,3.7206,1053600.0],["1994-09-20",3.6756,3.7056,3.6606,3.6606,874400.0],["1994-09-21",3.6606,3.6606,3.6156,3.6306,725000.0],["1994-09-22",3.6306,3.6306,3.6006,3.6306,535000.0],["1994-09-23",3.6756,3.7206,3.6756,3.6906,353800.0],["1994-09-26",3.6756,3.6756,3.6456,3.6456,154200.0],["1994-09-27",3.6456,3.6456,3.6156,3.6456,277800.0],["1994-09-28",3.6306,3.6456,3.6156,3.6156,259800.0],["1994-09-29",3.5855,3.5855,3.5555,3.5705,76800.0],["1994-09-30",3.5255,3.5255,3.4955,3.5105,398200.0],["1994-10-03",3.4805,3.4955,3.4505,3.4955,262200.0],["1994-10-04",3.5405,3.5705,3.5255,3.5255,608600.0],["1994-10-05",3.5105,3.5105,3.4805,3.5105,223000.0],["1994-10-06",3.4955,3.5105,3.4655,3.5105,186800.0],["1994-10-07",3.5105,3.6606,3.4955,3.6306,774000.0],["1994-10-10",3.6606,3.7056,3.6606,3.7056,477800.0],["1994-10-11",3.7056,3.7656,3.7056,3.7506,580600.0],["1994-10-12",3.7506,3.7506,3.7356,3.7356,247200.0],["1994-10-13",3.7956,3.7956,3.7806,3.7806,231000.0],["1994-10-14",3.7956,3.7956,3.7656,3.7806,110400.0],["1994-10-17",3.7956,3.8106,3.7806,3.7956,280800.0],["1994-10-18",3.7956,3.8106,3.7806,3.8106,430000.0],["1994-10-19",3.8106,3.8106,3.7806,3.7806,392000.0],["1994-10-20",3.7656,3.7656,3.7356,3.7506,598400.0],["1994-10-21",3.7206,3.7206,3.7056,3.7206,137800.0],["1994-10-24",3.7206,3.7206,3.6906,3.6906,187400.0],["1994-10-25",3.6306,3.6756,3.6306,3.6606,481000.0],["1994-10-26",3.7206,3.7206,3.6756,3.7056,570200.0],["1994-10-27",3.7206,3.8106,3.7206,3.7956,1106400.0],["1994-10-28",3.8556,3.9306,3.8556,3.9306,491000.0],["1994-10-31",3.9156,3.9606,3.9156,3.9606,451000.0],["1994-11-01",3.9606,3.9606,3.9306,3.9306,537400.0],["1994-11-02",3.9006,3.9006,3.8706,3.8706,234000.0],["1994-11-03",3.8706,3.9006,3.8706,3.8706,328600.0],["1994-11-04",3.8706,3.9006,3.8556,3.8856,310600.0],["1994-11-07",3.8856,3.8856,3.8556,3.8706,396200.0],["1994-11-08",3.8856,3.9156,3.8706,3.9156,460400.0],["1994-11-09",3.8706,3.8706,3.7956,3.8256,406600.0],["1994-11-10",3.8406,3.8406,3.8106,3.8256,135400.0],["1994-11-11",3.8106,3.8256,3.8106,3.8256,73800.0],["1994-11-14",3.7656,3.8106,3.7656,3.7956,348000.0],["1994-11-15",3.7956,3.8106,3.7806,3.7806,226400.0],["1994-11-16",3.7506,3.7806,3.7506,3.7806,747800.0],["1994-11-17",3.7806,3.7806,3.7656,3.7656,388600.0],["1994-11-18",3.7656,3.7656,3.7356,3.7506,416400.0],["1994-11-21",3.7506,3.7656,3.7356,3.7356,830400.0],["1994-11-22",3.7056,3.7356,3.6906,3.6906,1312600.0],["1994-11-23",3.6756,3.7056,3.6756,3.7056,974600.0],["1994-11-25",3.7206,3.7506,3.7206,3.7356,437200.0],["1994-11-28",3.7356,3.7356,3.7206,3.7356,238200.0],["1994-11-29",3.7356,3.7356,3.7206,3.7206,273600.0],["1994-11-30",3.7056,3.7656,3.7056,3.7506,414600.0],["1994-12-01",3.7356,3.7506,3.6906,3.7056,435800.0],["1994-12-02",3.6906,3.7206,3.6756,3.7206,262600.0],["1994-12-05",3.6906,3.6906,3.6606,3.6606,185200.0],["1994-12-06",3.6306,3.6606,3.6156,3.6606,255000.0],["1994-12-07",3.6306,3.6606,3.6306,3.6606,118400.0],["1994-12-08",3.5705,3.5705,3.5105,3.5105,325600.0],["1994-12-09",3.5105,3.5705,3.5105,3.5705,316400.0],["1994-12-12",3.5405,3.5555,3.5105,3.5555,523200.0],["1994-12-13",3.5255,3.5405,3.5105,3.5255,235600.0],["1994-12-14",3.5405,3.5856,3.5405,3.5856,472200.0],["1994-12-15",3.5855,3.5855,3.5705,3.5705,59400.0],["1994-12-16",3.5705,3.5856,3.5555,3.5856,205200.0],["1994-12-19",3.6006,3.6156,3.6006,3.6006,24600.0],["1994-12-20",3.6456,3.6456,3.6306,3.6456,96200.0],["1994-12-21",3.6456,3.6606,3.6456,3.6606,260200.0],["1994-12-22",3.6606,3.6606,3.6156,3.6306,114200.0],["1994-12-23",3.6306,3.6306,3.6156,3.6156,89200.0],["1994-12-27",3.6156,3.6156,3.6156,3.6156,4400.0],["1994-12-28",3.5855,3.6006,3.5705,3.6006,300000.0],["1994-12-29",3.5255,3.5255,3.5105,3.5255,73400.0],["1994-12-30",3.4955,3.5405,3.4955,3.5405,544600.0],["1995-01-03",3.5105,3.5405,3.4955,3.5405,446800.0],["1995-01-04",3.5255,3.5555,3.5255,3.5555,276200.0],["1995-01-05",3.5255,3.5405,3.5105,3.5105,227200.0],["1995-01-06",3.5255,3.5705,3.5255,3.5405,334800.0],["1995-01-09",3.5405,3.5555,3.5405,3.5555,137000.0],["1995-01-10",3.5255,3.5405,3.5255,3.5405,183800.0],["1995-01-11",3.5405,3.5405,3.5255,3.5405,198600.0],["1995-01-12",3.5255,3.5405,3.5255,3.5255,173400.0],["1995-01-13",3.5555,3.5555,3.5405,3.5555,162800.0],["1995-01-16",3.5856,3.5856,3.5705,3.5856,232600.0],["1995-01-17",3.5405,3.5405,3.5105,3.5255,512400.0],["1995-01-18",3.5105,3.5405,3.5105,3.5255,863600.0],["1995-01-19",3.4805,3.5105,3.4655,3.4805,656400.0],["1995-01-20",3.4655,3.4655,3.4205,3.4355,199800.0],["1995-01-23",3.3305,3.3305,3.2855,3.3305,594200.0],["1995-01-24",3.3605,3.3755,3.3005,3.3155,1062600.0],["1995-01-25",3.3155,3.3755,3.3155,3.3755,446800.0],["1995-01-26",3.4205,3.4655,3.4205,3.4505,300400.0],["1995-01-27",3.4355,3.4355,3.4055,3.4205,726600.0],["1995-01-30",3.4505,3.4505,3.4055,3.4205,163400.0],["1995-01-31",3.4205,3.4205,3.3905,3.4055,117600.0],["1995-02-01",3.4505,3.4805,3.4505,3.4655,83200.0],["1995-02-02",3.4505,3.4505,3.4055,3.4205,336200.0],["1995-02-03",3.4205,3.4355,3.4055,3.4355,186200.0],["1995-02-06",3.3755,3.3755,3.3605,3.3605,272000.0],["1995-02-07",3.3455,3.3455,3.2855,3.3005,870600.0],["1995-02-08",3.2555,3.3005,3.2555,3.3005,1402200.0],["1995-02-09",3.3455,3.3605,3.3455,3.3455,411600.0],["1995-02-10",3.4205,3.4355,3.3905,3.3905,399200.0],["1995-02-13",3.3755,3.3905,3.3605,3.3905,454000.0],["1995-02-14",3.4055,3.4055,3.3905,3.4055,246800.0],["1995-02-15",3.4055,3.4205,3.4055,3.4205,143200.0],["1995-02-16",3.3905,3.3905,3.3605,3.3905,339400.0],["1995-02-17",3.3755,3.3755,3.3605,3.3755,594800.0],["1995-02-21",3.3755,3.3755,3.3455,3.3605,67600.0],["1995-02-22",3.3455,3.3755,3.3455,3.3605,192600.0],["1995-02-23",3.4205,3.4355,3.4055,3.4205,110600.0],["1995-02-24",3.3905,3.3905,3.3305,3.3605,593000.0],["1995-02-27",3.3605,3.3755,3.3455,3.3455,276400.0],["1995-02-28",3.3155,3.3305,3.3005,3.3305,178600.0],["1995-03-01",3.3755,3.3755,3.3455,3.3605,56000.0],["1995-03-02",3.3305,3.3905,3.3305,3.3605,202400.0],["1995-03-03",3.3455,3.3455,3.3155,3.3155,146000.0],["1995-03-06",3.3005,3.3005,3.2555,3.2555,632000.0],["1995-03-07",3.2405,3.2555,3.2255,3.2405,1321800.0],["1995-03-08",3.2855,3.3155,3.2255,3.2555,220000.0],["1995-03-09",3.2105,3.2105,3.1955,3.2105,80600.0],["1995-03-10",3.1805,3.1955,3.1655,3.1955,282600.0],["1995-03-13",3.0905,3.1205,3.0605,3.1205,712200.0],["1995-03-14",3.1355,3.1655,3.1205,3.1655,452400.0],["1995-03-15",3.2105,3.2255,3.1655,3.1805,71800.0],["1995-03-16",3.1505,3.2855,3.1505,3.2705,271000.0],["1995-03-17",3.2405,3.2405,3.1955,3.2105,143800.0],["1995-03-20",3.2255,3.2405,3.2255,3.2255,66600.0],["1995-03-21",3.2555,3.2705,3.2405,3.2405,743800.0],["1995-03-22",3.2855,3.3155,3.2855,3.3155,431400.0],["1995-03-23",3.3305,3.4055,3.3155,3.3905,536000.0],["1995-03-24",3.4655,3.4805,3.4505,3.4805,406000.0],["1995-03-27",3.4205,3.4505,3.4205,3.4505,88600.0],["1995-03-28",3.4205,3.4505,3.4205,3.4505,294400.0],["1995-03-29",3.5105,3.6306,3.5105,3.6006,409600.0],["1995-03-30",3.6456,3.6756,3.6456,3.6606,94200.0],["1995-03-31",3.6306,3.6306,3.5705,3.6006,366600.0],["1995-04-03",3.6306,3.6456,3.6006,3.6306,157200.0],["1995-04-04",3.7056,3.7656,3.6906,3.7506,280400.0],["1995-04-05",3.7956,3.8106,3.7506,3.7806,113400.0],["1995-04-06",3.7956,3.8406,3.7956,3.8256,262800.0],["1995-04-07",3.8256,3.8256,3.8106,3.8256,880600.0],["1995-04-10",3.7506,3.7656,3.7356,3.7506,150000.0],["1995-04-11",3.6906,3.7056,3.6756,3.7056,267600.0],["1995-04-12",3.7056,3.7206,3.7056,3.7206,115200.0],["1995-04-13",3.7506,3.7656,3.7356,3.7656,191800.0],["1995-04-17",3.7506,3.8106,3.7506,3.7956,232800.0],["1995-04-18",3.7956,3.8106,3.7506,3.8106,30200.0],["1995-04-19",3.7806,3.7956,3.7506,3.7656,21800.0],["1995-04-20",3.7356,3.7806,3.7356,3.7806,485600.0],["1995-04-21",3.8106,3.8556,3.7806,3.8556,105600.0],["1995-04-24",3.9306,3.9306,3.8556,3.8556,1434200.0],["1995-04-25",3.9156,3.9456,3.9006,3.9006,199000.0],["1995-04-26",3.9156,3.9156,3.8406,3.8406,22800.0],["1995-04-27",3.8556,3.8706,3.8406,3.8556,315200.0],["1995-04-28",3.7956,3.7956,3.7356,3.7656,357200.0],["1995-05-01",3.7806,3.7956,3.7656,3.7806,348200.0],["1995-05-02",3.8256,3.8856,3.8256,3.8706,1172400.0],["1995-05-03",3.8856,3.9756,3.8856,3.9756,176600.0],["1995-05-04",3.9456,3.9456,3.9156,3.9156,65800.0],["1995-05-05",3.8406,3.8406,3.8106,3.8106,849000.0],["1995-05-08",3.8556,3.9006,3.8556,3.8856,666600.0],["1995-05-09",3.9306,3.9306,3.8856,3.8856,634200.0],["1995-05-10",3.9006,3.9306,3.9006,3.9306,604600.0],["1995-05-11",3.9156,3.9156,3.8856,3.8856,194200.0],["1995-05-12",3.9006,3.9306,3.8856,3.9306,854600.0],["1995-05-15",3.8706,3.8706,3.8406,3.8556,235000.0],["1995-05-16",3.8706,3.9006,3.8556,3.8556,90200.0],["1995-05-17",3.8706,3.8706,3.8406,3.8556,636600.0],["1995-05-18",3.7806,3.7956,3.7656,3.7806,1148400.0],["1995-05-19",3.7206,3.7206,3.6756,3.7056,481000.0],["1995-05-22",3.7056,3.7356,3.6906,3.7206,1327800.0],["1995-05-23",3.6906,3.6906,3.6606,3.6756,374000.0],["1995-05-24",3.6456,3.7206,3.6456,3.7206,1188200.0],["1995-05-25",3.7056,3.7806,3.7056,3.7506,32400.0],["1995-05-26",3.7506,3.7506,3.7206,3.7206,205600.0],["1995-05-30",3.7206,3.7206,3.7206,3.7206,0.0],["1995-05-31",3.6365,3.8214,3.6211,3.8214,1029000.0],["1995-06-01",3.7135,3.7906,3.7135,3.7752,879400.0],["1995-06-02",3.7598,3.7906,3.7598,3.7752,165400.0],["1995-06-05",3.806,3.8214,3.7906,3.8214,200000.0],["1995-06-06",3.806,3.8368,3.7906,3.8214,3448000.0],["1995-06-07",3.7906,3.806,3.7752,3.7752,106600.0],["1995-06-08",3.6827,3.7135,3.6673,3.6981,139200.0],["1995-06-09",3.6519,3.6519,3.6057,3.6211,354400.0],["1995-06-12",3.6211,3.6673,3.6211,3.6673,161000.0],["1995-06-13",3.6981,3.7135,3.6673,3.6981,127200.0],["1995-06-14",3.6057,3.6519,3.5903,3.6519,724400.0],["1995-06-15",3.6673,3.7135,3.6673,3.7135,703600.0],["1995-06-16",3.6981,3.729,3.6827,3.6981,280000.0],["1995-06-19",3.7135,3.7444,3.7135,3.729,81200.0],["1995-06-20",3.7135,3.7135,3.6981,3.7135,243400.0],["1995-06-21",3.6827,3.6981,3.6673,3.6827,467600.0],["1995-06-22",3.6981,3.729,3.6827,3.6827,322400.0],["1995-06-23",3.5749,3.6519,3.5749,3.6519,1072200.0],["1995-06-26",3.6519,3.6981,3.6519,3.6827,788000.0],["1995-06-27",3.6827,3.6981,3.6673,3.6827,425000.0],["1995-06-28",3.6827,3.6981,3.6673,3.6981,575000.0],["1995-06-29",3.729,3.729,3.7135,3.7135,114000.0],["1995-06-30",3.7135,3.729,3.7058,3.729,571000.0],["1995-07-03",3.6981,3.729,3.6981,3.729,491800.0],["1995-07-05",3.7598,3.806,3.729,3.7906,284200.0],["1995-07-06",3.7598,3.7906,3.7135,3.7752,810200.0],["1995-07-07",3.8214,3.8676,3.8214,3.8522,301000.0],["1995-07-10",3.8522,3.8676,3.8368,3.8522,473200.0],["1995-07-11",3.883,3.9139,3.8676,3.9139,457400.0],["1995-07-12",3.9139,3.9139,3.883,3.8985,261200.0],["1995-07-13",3.8522,3.8676,3.8368,3.8676,303800.0],["1995-07-14",3.8522,3.8522,3.8214,3.8368,217200.0],["1995-07-17",3.8214,3.883,3.8214,3.883,264400.0],["1995-07-18",3.8522,3.8676,3.8368,3.8522,494000.0],["1995-07-19",3.8368,3.8985,3.8368,3.8676,424800.0],["1995-07-20",3.8985,3.9293,3.8985,3.8985,139000.0],["1995-07-21",3.8985,3.8985,3.8368,3.8676,120800.0],["1995-07-24",3.883,3.9447,3.883,3.9293,162000.0],["1995-07-25",3.9447,3.9447,3.9293,3.9293,57800.0],["1995-07-26",3.9447,3.9755,3.9447,3.9601,290800.0],["1995-07-27",3.9447,4.0217,3.9447,4.0217,99200.0],["1995-07-28",3.9755,3.9909,3.9139,3.9293,393800.0],["1995-07-31",3.8985,3.9139,3.8214,3.8368,509200.0],["1995-08-01",3.8522,3.883,3.8214,3.8522,174200.0],["1995-08-02",3.9293,3.9447,3.9139,3.9139,184400.0],["1995-08-03",3.8984,3.8984,3.8676,3.883,330000.0],["1995-08-04",3.9139,3.9293,3.8985,3.8985,83000.0],["1995-08-07",3.8985,3.9139,3.8985,3.8985,33600.0],["1995-08-08",3.8984,3.9139,3.8676,3.883,18800.0],["1995-08-09",3.8522,3.8522,3.7906,3.8214,143800.0],["1995-08-10",3.8368,3.8676,3.8214,3.8522,34200.0],["1995-08-11",3.8214,3.8214,3.7752,3.7906,259800.0],["1995-08-14",3.7752,3.806,3.7752,3.806,95400.0],["1995-08-15",3.7598,3.7598,3.6827,3.6981,670400.0],["1995-08-16",3.7444,3.7598,3.729,3.7444,236000.0],["1995-08-17",3.7752,3.7752,3.7444,3.7444,125400.0],["1995-08-18",3.7598,3.7598,3.729,3.7598,291000.0],["1995-08-21",3.806,3.8214,3.7906,3.8214,17000.0],["1995-08-22",3.8214,3.8214,3.7598,3.7598,40400.0],["1995-08-23",3.7598,3.7906,3.7598,3.7752,80000.0],["1995-08-24",3.7598,3.7752,3.7444,3.7598,123400.0],["1995-08-25",3.7752,3.806,3.729,3.7752,246000.0],["1995-08-28",3.7135,3.7444,3.6981,3.7444,621200.0],["1995-08-29",3.729,3.7444,3.7135,3.7444,238800.0],["1995-08-30",3.729,3.7444,3.7135,3.7444,170000.0],["1995-08-31",3.6057,3.6673,3.5749,3.6673,490400.0],["1995-09-01",3.6057,3.6365,3.6057,3.6365,285600.0],["1995-09-05",3.6365,3.6365,3.6211,3.6211,369600.0],["1995-09-06",3.6365,3.6519,3.6211,3.6211,272000.0],["1995-09-07",3.6057,3.6211,3.5749,3.5903,166600.0],["1995-09-08",3.6211,3.6365,3.6057,3.6211,266800.0],["1995-09-11",3.6211,3.6519,3.6057,3.6211,268200.0],["1995-09-12",3.6365,3.6365,3.5749,3.5903,441600.0],["1995-09-13",3.5903,3.5903,3.5595,3.5749,538600.0],["1995-09-14",3.6519,3.729,3.6519,3.7135,618000.0],["1995-09-15",3.6981,3.7135,3.6519,3.6827,569200.0],["1995-09-18",3.6673,3.729,3.6519,3.6981,126000.0],["1995-09-19",3.7598,3.7598,3.729,3.7444,276000.0],["1995-09-20",3.729,3.729,3.6981,3.7135,127600.0],["1995-09-21",3.7135,3.7444,3.7135,3.7135,222800.0],["1995-09-22",3.6519,3.6519,3.6211,3.6365,362600.0],["1995-09-25",3.5595,3.6211,3.5286,3.6211,530600.0],["1995-09-26",3.5903,3.6365,3.5903,3.6365,562800.0],["1995-09-27",3.5595,3.5903,3.544,3.5595,1381000.0],["1995-09-28",3.544,3.6057,3.544,3.5903,1263000.0],["1995-09-29",3.6211,3.729,3.6211,3.7135,602800.0],["1995-10-02",3.6981,3.7135,3.6827,3.6981,454400.0],["1995-10-03",3.6981,3.729,3.6673,3.6981,449600.0],["1995-10-04",3.6519,3.6981,3.6365,3.6981,192800.0],["1995-10-05",3.6827,3.7135,3.6673,3.6673,69400.0],["1995-10-06",3.5903,3.6827,3.5903,3.6673,271400.0],["1995-10-09",3.6827,3.6827,3.6519,3.6673,22600.0],["1995-10-10",3.5903,3.5903,3.5749,3.5903,129400.0],["1995-10-11",3.6365,3.6827,3.6211,3.6673,110000.0],["1995-10-12",3.6827,3.6981,3.6673,3.6827,88200.0],["1995-10-13",3.7752,3.7752,3.7135,3.729,136200.0],["1995-10-16",3.6981,3.6981,3.6673,3.6673,119000.0],["1995-10-17",3.6211,3.6673,3.6057,3.6673,608600.0],["1995-10-18",3.6673,3.6827,3.6365,3.6365,156600.0],["1995-10-19",3.6365,3.6365,3.6057,3.6211,380200.0],["1995-10-20",3.6057,3.6211,3.6057,3.6057,489400.0],["1995-10-23",3.5749,3.6057,3.5749,3.6057,224800.0],["1995-10-24",3.6365,3.6365,3.5903,3.6057,358400.0],["1995-10-25",3.6673,3.7135,3.6673,3.6981,203800.0],["1995-10-26",3.7135,3.7135,3.6827,3.6981,285000.0],["1995-10-27",3.7135,3.7752,3.7135,3.7598,316400.0],["1995-10-30",3.7598,3.806,3.7598,3.7906,252800.0],["1995-10-31",3.8214,3.8214,3.806,3.806,484800.0],["1995-11-01",3.806,3.806,3.7906,3.806,388000.0],["1995-11-02",3.8522,3.883,3.8368,3.8676,1680800.0],["1995-11-03",3.8522,3.883,3.8368,3.883,760000.0],["1995-11-06",3.8676,3.8676,3.8522,3.8522,253200.0],["1995-11-07",3.9139,3.9755,3.9139,3.9755,441600.0],["1995-11-08",3.9447,3.9601,3.9139,3.9601,291000.0],["1995-11-09",3.9601,3.9909,3.9601,3.9755,176400.0],["1995-11-10",3.9293,3.9447,3.9139,3.9447,225600.0],["1995-11-13",3.9293,3.9447,3.9139,3.9447,227600.0],["1995-11-14",3.9293,3.9447,3.9293,3.9447,96400.0],["1995-11-15",4.0063,4.0834,4.0063,4.0679,173800.0],["1995-11-16",4.0988,4.145,4.0834,4.0834,1110000.0],["1995-11-17",4.0988,4.0988,4.0525,4.0834,348800.0],["1995-11-20",4.0217,4.0217,3.9909,4.0063,312600.0],["1995-11-21",3.9909,4.0525,3.9909,4.0371,65200.0],["1995-11-22",4.0217,4.0371,4.0063,4.0371,84400.0],["1995-11-24",3.9755,3.9755,3.9447,3.9755,291200.0],["1995-11-27",3.8984,3.8984,3.8522,3.883,377600.0],["1995-11-28",3.806,3.8676,3.806,3.8676,400600.0],["1995-11-29",3.806,3.8368,3.806,3.8214,274800.0],["1995-11-30",3.806,3.8214,3.806,3.806,901000.0],["1995-12-01",3.7598,3.7906,3.7598,3.7829,973000.0],["1995-12-04",3.7444,3.7906,3.729,3.7752,805200.0],["1995-12-05",3.806,3.8676,3.806,3.8522,579400.0],["1995-12-06",3.8522,3.8522,3.8368,3.8368,52200.0],["1995-12-07",3.8676,3.883,3.8676,3.8676,238200.0],["1995-12-08",3.8984,3.9139,3.883,3.883,793800.0],["1995-12-11",3.8368,3.8985,3.8368,3.8985,286400.0],["1995-12-12",3.8984,3.9139,3.883,3.883,435000.0],["1995-12-13",3.8522,3.8984,3.8368,3.883,318200.0],["1995-12-14",3.9447,4.0063,3.9447,3.9601,440600.0],["1995-12-15",3.9447,3.9447,3.9139,3.9139,866800.0],["1995-12-18",3.883,3.883,3.8522,3.8676,519400.0],["1995-12-19",3.8368,3.8676,3.8214,3.8676,71600.0],["1995-12-20",3.883,3.9447,3.883,3.9139,597600.0],["1995-12-21",3.9293,3.9601,3.9293,3.9601,465400.0],["1995-12-22",4.0063,4.0988,4.0063,4.0679,434800.0],["1995-12-26",4.0525,4.0679,4.0371,4.0679,164200.0],["1995-12-27",4.0679,4.1142,4.0679,4.1142,285800.0],["1995-12-28",4.1296,4.1758,4.1296,4.145,377000.0],["1995-12-29",4.1604,4.1912,4.1604,4.1912,711200.0],["1996-01-02",4.2374,4.2683,4.222,4.2529,460800.0],["1996-01-03",4.3145,4.3299,4.2837,4.2837,592600.0],["1996-01-04",4.2837,4.2837,4.2374,4.2683,360200.0],["1996-01-05",4.2374,4.2837,4.2374,4.2837,309000.0],["1996-01-08",4.2991,4.3145,4.222,4.2374,142000.0],["1996-01-09",4.3299,4.3607,4.2991,4.2991,671800.0],["1996-01-10",4.3299,4.3761,4.3299,4.3453,512200.0],["1996-01-11",4.3453,4.3453,4.2991,4.3453,544000.0],["1996-01-12",4.3761,4.3761,4.3607,4.3607,293200.0],["1996-01-15",4.3607,4.3761,4.3607,4.3761,629200.0],["1996-01-16",4.3761,4.4532,4.3761,4.4378,428800.0],["1996-01-17",4.4224,4.4224,4.3761,4.3915,296400.0],["1996-01-18",4.3607,4.3761,4.3145,4.3453,226000.0],["1996-01-19",4.2529,4.2837,4.2374,4.2683,269200.0],["1996-01-22",4.2837,4.2837,4.2066,4.222,419600.0],["1996-01-23",4.145,4.145,4.0988,4.0988,958000.0],["1996-01-24",4.0525,4.0834,4.0525,4.0679,1169400.0],["1996-01-25",4.0988,4.1142,4.0834,4.0988,3730600.0],["1996-01-26",4.0679,4.2066,4.0679,4.1758,972400.0],["1996-01-29",4.2066,4.2529,4.2066,4.2374,142800.0],["1996-01-30",4.1604,4.2066,4.1604,4.1758,305800.0],["1996-01-31",4.1604,4.2683,4.1604,4.2529,529200.0],["1996-02-01",4.2683,4.2991,4.2683,4.2837,559800.0],["1996-02-02",4.2529,4.2837,4.2529,4.2837,242600.0],["1996-02-05",4.2374,4.2529,4.2374,4.2529,224000.0],["1996-02-06",4.0988,4.1758,4.0988,4.1758,292600.0],["1996-02-07",4.1604,4.1758,4.1296,4.145,358000.0],["1996-02-08",4.0679,4.1142,4.0679,4.1142,267200.0],["1996-02-09",4.1142,4.1296,4.0988,4.1296,1017000.0],["1996-02-12",4.1604,4.2374,4.1604,4.2066,450600.0],["1996-02-13",4.2374,4.2991,4.2374,4.2683,520600.0],["1996-02-14",4.2837,4.2837,4.1912,4.2374,948800.0],["1996-02-15",4.1758,4.1912,4.1296,4.1296,963000.0],["1996-02-16",4.1142,4.1296,4.0988,4.1296,690400.0],["1996-02-20",4.0679,4.0988,4.0679,4.0834,156800.0],["1996-02-21",4.0834,4.145,4.0834,4.145,144400.0],["1996-02-22",4.1758,4.1912,4.1142,4.1758,108800.0],["1996-02-23",4.1758,4.2066,4.1296,4.1296,284400.0],["1996-02-26",4.145,4.1604,4.1296,4.145,323000.0],["1996-02-27",4.145,4.1604,4.0988,4.0988,525600.0],["1996-02-28",4.0679,4.0988,4.0525,4.0525,1095200.0],["1996-02-29",4.0679,4.0679,4.0371,4.0525,156000.0],["1996-03-01",4.0834,4.0988,4.0679,4.0834,878200.0],["1996-03-04",4.0679,4.0988,4.0679,4.0988,318000.0],["1996-03-05",4.0679,4.0834,4.0217,4.0834,248600.0],["1996-03-06",4.0679,4.0834,4.0679,4.0834,70400.0],["1996-03-07",4.0834,4.0834,4.0217,4.0371,487400.0],["1996-03-08",3.9755,3.9909,3.9447,3.9447,134800.0],["1996-03-11",3.883,3.9447,3.883,3.9447,774000.0],["1996-03-12",3.8214,3.883,3.8214,3.883,1186600.0],["1996-03-13",3.9139,3.9139,3.8676,3.883,119000.0],["1996-03-14",3.9139,3.9755,3.8984,3.9601,677400.0],["1996-03-15",3.9293,3.9293,3.8985,3.9139,410600.0],["1996-03-18",3.9601,4.0063,3.9447,4.0063,297400.0],["1996-03-19",4.0525,4.0679,4.0371,4.0679,257200.0],["1996-03-20",4.0988,4.0988,4.0525,4.0679,363200.0],["1996-03-21",4.0988,4.1142,4.0834,4.1142,285600.0],["1996-03-22",4.1142,4.1912,4.1142,4.1604,405400.0],["1996-03-25",4.1758,4.2374,4.1758,4.222,455600.0],["1996-03-26",4.1912,4.2529,4.1912,4.222,624000.0],["1996-03-27",4.2683,4.2991,4.2374,4.2529,675000.0],["1996-03-28",4.1758,4.1758,4.1296,4.145,455000.0],["1996-03-29",4.1604,4.2066,4.145,4.1912,1228200.0],["1996-04-01",4.222,4.2837,4.222,4.2683,607000.0],["1996-04-02",4.2991,4.3453,4.2837,4.3453,588200.0],["1996-04-03",4.3299,4.3453,4.3145,4.3453,592600.0],["1996-04-04",4.2991,4.3145,4.2991,4.2991,469000.0],["1996-04-08",4.2837,4.2991,4.2683,4.2683,633000.0],["1996-04-09",4.2837,4.2991,4.2066,4.2066,1868600.0],["1996-04-10",4.2529,4.2529,4.1912,4.222,1785800.0],["1996-04-11",4.222,4.2529,4.222,4.2529,826400.0],["1996-04-12",4.2529,4.2991,4.2529,4.2991,1108000.0],["1996-04-15",4.2991,4.3299,4.2991,4.3299,846400.0],["1996-04-16",4.2991,4.3145,4.2837,4.2991,592800.0],["1996-04-17",4.222,4.2374,4.1912,4.222,302800.0],["1996-04-18",4.222,4.222,4.1758,4.1912,421400.0],["1996-04-19",4.1604,4.1604,4.1296,4.145,731400.0],["1996-04-22",4.1758,4.1912,4.1604,4.1758,179000.0],["1996-04-23",4.1912,4.2529,4.1912,4.2374,510600.0],["1996-04-24",4.1758,4.1912,4.1604,4.1912,779800.0],["1996-04-25",4.1604,4.1758,4.1604,4.1758,189600.0],["1996-04-26",4.222,4.2374,4.2066,4.2374,47000.0],["1996-04-29",4.1758,4.1758,4.1604,4.1604,74800.0],["1996-04-30",4.1604,4.222,4.145,4.222,109600.0],["1996-05-01",4.2066,4.222,4.1912,4.1912,78400.0],["1996-05-02",4.1912,4.1912,4.1296,4.1296,201800.0],["1996-05-03",4.145,4.2066,4.145,4.1758,314400.0],["1996-05-06",4.1912,4.1912,4.1758,4.1758,207200.0],["1996-05-07",4.1604,4.1758,4.1296,4.1758,916600.0],["1996-05-08",4.1758,4.1912,4.1604,4.1758,880600.0],["1996-05-09",4.2374,4.2529,4.1604,4.1758,1141000.0],["1996-05-10",4.1912,4.222,4.1604,4.1912,1225000.0],["1996-05-13",4.1604,4.1758,4.145,4.145,211400.0],["1996-05-14",4.1604,4.1604,4.145,4.1604,366400.0],["1996-05-15",4.145,4.1758,4.145,4.1604,432800.0],["1996-05-16",4.1604,4.1604,4.1296,4.1296,507200.0],["1996-05-17",4.1604,4.1758,4.1604,4.1604,116800.0],["1996-05-20",4.1604,4.222,4.145,4.2066,879600.0],["1996-05-21",4.2374,4.2374,4.222,4.222,401200.0],["1996-05-22",4.2066,4.2066,4.1758,4.2066,359200.0],["1996-05-23",4.222,4.222,4.2066,4.2066,160400.0],["1996-05-24",4.3145,4.3145,4.2837,4.2991,409600.0],["1996-05-28",4.3761,4.4224,4.3145,4.3299,380400.0],["1996-05-29",4.3915,4.3915,4.3607,4.3761,814400.0],["1996-05-30",4.3915,4.4224,4.3915,4.3915,204000.0],["1996-05-31",4.4224,4.4532,4.4224,4.4378,386600.0],["1996-06-03",4.4378,4.4378,4.4069,4.4069,572200.0],["1996-06-04",4.484,4.4994,4.4686,4.4686,305000.0],["1996-06-05",4.484,4.484,4.4686,4.484,275800.0],["1996-06-06",4.5914,4.5914,4.5283,4.5283,499800.0],["1996-06-07",4.5125,4.5756,4.5125,4.5756,1398800.0],["1996-06-10",4.5914,4.6545,4.5914,4.6387,1010800.0],["1996-06-11",4.6072,4.623,4.5756,4.5756,105600.0],["1996-06-12",4.5598,4.5756,4.5598,4.5756,20400.0],["1996-06-13",4.5914,4.5914,4.5598,4.5598,52800.0],["1996-06-14",4.5598,4.5756,4.5283,4.5756,138800.0],["1996-06-17",4.5441,4.5914,4.5441,4.5914,130600.0],["1996-06-18",4.623,4.6545,4.623,4.623,298000.0],["1996-06-19",4.6387,4.6387,4.6072,4.6072,77600.0],["1996-06-20",4.5756,4.5914,4.5756,4.5914,1176600.0],["1996-06-21",4.5756,4.5756,4.5598,4.5598,225200.0],["1996-06-24",4.5598,4.5756,4.5441,4.5598,48600.0],["1996-06-25",4.5756,4.5914,4.5598,4.5756,131200.0],["1996-06-26",4.5914,4.623,4.5914,4.623,420800.0],["1996-06-27",4.6545,4.6861,4.6545,4.6861,308600.0],["1996-06-28",4.6861,4.6861,4.6703,4.6861,104400.0],["1996-07-01",4.6545,4.6703,4.6387,4.6703,395000.0],["1996-07-02",4.6387,4.6387,4.6072,4.623,221200.0],["1996-07-03",4.623,4.6387,4.623,4.6387,145400.0],["1996-07-05",4.5598,4.5914,4.5598,4.5756,112200.0],["1996-07-08",4.5283,4.5598,4.5283,4.5441,60800.0],["1996-07-09",4.5283,4.5756,4.5283,4.5756,441800.0],["1996-07-10",4.5598,4.5598,4.5283,4.5598,1314200.0],["1996-07-11",4.5598,4.5756,4.5441,4.5598,261800.0],["1996-07-12",4.5283,4.5441,4.5125,4.5441,1215600.0],["1996-07-15",4.5125,4.5125,4.4652,4.481,1312000.0],["1996-07-16",4.481,4.5283,4.4652,4.5283,658400.0],["1996-07-17",4.5441,4.5441,4.5125,4.5283,522000.0],["1996-07-18",4.4967,4.5125,4.4652,4.5125,821800.0],["1996-07-19",4.4652,4.4652,4.4178,4.4178,163000.0],["1996-07-22",4.3863,4.4336,4.3863,4.4178,181800.0],["1996-07-23",4.4494,4.4494,4.4178,4.4494,506000.0],["1996-07-24",4.4021,4.4021,4.3547,4.3705,827600.0],["1996-07-25",4.4178,4.4652,4.4021,4.4336,199000.0],["1996-07-26",4.4336,4.4336,4.4021,4.4021,158400.0],["1996-07-29",4.4021,4.4178,4.4021,4.4021,176200.0],["1996-07-30",4.4336,4.4336,4.3705,4.4021,199400.0],["1996-07-31",4.5125,4.5125,4.4967,4.5125,1035400.0],["1996-08-01",4.5283,4.5756,4.5283,4.5598,278800.0],["1996-08-02",4.5598,4.6072,4.5598,4.6072,121800.0],["1996-08-05",4.5598,4.5598,4.5283,4.5283,125200.0],["1996-08-06",4.4967,4.5283,4.481,4.5283,187600.0],["1996-08-07",4.4967,4.4967,4.4494,4.4494,177800.0],["1996-08-08",4.4494,4.4652,4.4336,4.4494,667800.0],["1996-08-09",4.4336,4.4494,4.4178,4.4178,196400.0],["1996-08-12",4.4178,4.4336,4.4021,4.4336,57200.0],["1996-08-13",4.4494,4.481,4.4494,4.481,170800.0],["1996-08-14",4.4494,4.481,4.4494,4.481,111800.0],["1996-08-15",4.4967,4.5283,4.4967,4.5283,61600.0],["1996-08-16",4.5125,4.5283,4.5125,4.5125,129200.0],["1996-08-19",4.4652,4.4967,4.4652,4.4967,260400.0],["1996-08-20",4.5598,4.623,4.5441,4.6072,495600.0],["1996-08-21",4.5914,4.623,4.5914,4.623,143000.0],["1996-08-22",4.6703,4.6861,4.6545,4.6703,883000.0],["1996-08-23",4.6703,4.6703,4.6545,4.6545,221000.0],["1996-08-26",4.6861,4.7019,4.6545,4.6545,216000.0],["1996-08-27",4.6545,4.6703,4.6387,4.6703,341800.0],["1996-08-28",4.623,4.6545,4.623,4.623,143400.0],["1996-08-29",4.6072,4.6387,4.5914,4.6387,542000.0],["1996-08-30",4.6387,4.6861,4.6387,4.6861,280600.0],["1996-09-03",4.7019,4.7965,4.7019,4.7807,349800.0],["1996-09-04",4.7807,4.7965,4.765,4.7965,329400.0],["1996-09-05",4.7492,4.7965,4.7492,4.765,432600.0],["1996-09-06",4.7334,4.765,4.7334,4.765,12600.0],["1996-09-09",4.765,4.765,4.7334,4.7492,212000.0],["1996-09-10",4.765,4.765,4.7492,4.765,223200.0],["1996-09-11",4.7492,4.8123,4.7492,4.8123,511400.0],["1996-09-12",4.8754,4.907,4.8439,4.8596,483000.0],["1996-09-13",4.8912,4.9701,4.8754,4.9227,947800.0],["1996-09-16",4.8912,4.907,4.8754,4.8912,463600.0],["1996-09-17",4.8912,4.8912,4.8596,4.8912,313600.0],["1996-09-18",4.8596,4.8754,4.8596,4.8754,114400.0],["1996-09-19",4.8754,4.8912,4.8754,4.8754,157200.0],["1996-09-20",4.8754,4.8912,4.8754,4.8754,420800.0],["1996-09-23",4.8439,4.8596,4.8261,4.8439,168200.0],["1996-09-24",4.8754,4.8912,4.8439,4.8754,224000.0],["1996-09-25",4.9227,4.9543,4.9227,4.9227,433400.0],["1996-09-26",4.907,4.9385,4.907,4.9385,90400.0],["1996-09-27",4.9227,4.9385,4.907,4.907,19800.0],["1996-09-30",4.9227,4.9543,4.9227,4.9385,280400.0],["1996-10-01",4.9385,4.9385,4.907,4.9227,178800.0],["1996-10-02",4.9385,4.9543,4.9385,4.9543,444200.0],["1996-10-03",4.9227,4.9543,4.9227,4.9543,238800.0],["1996-10-04",4.9385,4.9859,4.9385,4.9859,203000.0],["1996-10-07",5.0332,5.0332,5.0174,5.0174,203000.0],["1996-10-08",5.0647,5.0963,5.0647,5.0647,627000.0],["1996-10-09",5.0647,5.0647,5.0016,5.0016,101800.0],["1996-10-10",4.9701,5.0174,4.9701,5.0174,215600.0],["1996-10-11",5.0332,5.049,5.0016,5.0332,391200.0],["1996-10-14",5.0332,5.0332,5.0016,5.0332,137800.0],["1996-10-15",5.0332,5.049,5.0332,5.0332,85000.0],["1996-10-16",5.0174,5.0332,5.0174,5.0332,33200.0],["1996-10-17",5.0016,5.0016,4.9701,5.0016,110600.0],["1996-10-18",5.0332,5.049,5.0332,5.049,132400.0],["1996-10-21",5.049,5.0963,5.0332,5.0963,411800.0],["1996-10-22",5.0963,5.0963,5.0647,5.0805,106000.0],["1996-10-23",5.0332,5.0332,4.9701,4.9859,185400.0],["1996-10-24",4.9701,4.9701,4.9227,4.9385,313200.0],["1996-10-25",4.9701,5.0016,4.9701,5.0016,84600.0],["1996-10-28",4.9859,5.0016,4.9701,4.9701,385000.0],["1996-10-29",4.9701,5.0016,4.9701,5.0016,262800.0],["1996-10-30",4.9859,5.0016,4.9543,4.9701,230200.0],["1996-10-31",4.9385,4.9543,4.9227,4.9227,58000.0],["1996-11-01",4.9227,4.9385,4.8912,4.9385,184800.0],["1996-11-04",4.9543,4.9859,4.9543,4.9859,87200.0],["1996-11-05",5.0332,5.0647,5.0332,5.049,84800.0],["1996-11-06",5.0332,5.0647,5.0332,5.0647,287800.0],["1996-11-07",5.0805,5.0805,5.049,5.0647,148600.0],["1996-11-08",5.0332,5.049,4.9859,4.9859,495600.0],["1996-11-11",4.9859,5.0174,4.9859,5.0016,646400.0],["1996-11-12",5.0016,5.0016,4.9227,4.9385,165200.0],["1996-11-13",4.8912,4.8912,4.7965,4.8439,1245600.0],["1996-11-14",4.8281,4.8596,4.8123,4.8596,883400.0],["1996-11-15",4.9227,4.9543,4.8912,4.8912,493600.0],["1996-11-18",4.9701,4.9701,4.9543,4.9701,146000.0],["1996-11-19",4.9859,5.0332,4.9859,5.0332,205200.0],["1996-11-20",5.0963,5.1279,5.0963,5.1279,289200.0],["1996-11-21",5.1436,5.1594,5.1279,5.1279,210400.0],["1996-11-22",5.1436,5.191,5.1436,5.1752,333600.0],["1996-11-25",5.2225,5.2383,5.1752,5.2067,224600.0],["1996-11-26",5.1121,5.191,5.1121,5.191,94200.0],["1996-11-27",5.191,5.2067,5.1594,5.1752,47600.0],["1996-11-29",5.1436,5.1594,5.0647,5.0963,126800.0],["1996-12-02",5.0963,5.1121,5.0963,5.0963,283000.0],["1996-12-03",5.1279,5.1436,5.1121,5.1436,387000.0],["1996-12-04",5.0805,5.0805,5.0332,5.0647,395000.0],["1996-12-05",5.0016,5.049,4.9701,5.0332,463200.0],["1996-12-06",4.907,5.0016,4.8912,5.0016,224800.0],["1996-12-09",4.9385,4.9385,4.907,4.9227,65800.0],["1996-12-10",4.8754,4.8912,4.8123,4.8123,355800.0],["1996-12-11",4.7965,4.8439,4.7492,4.8439,257400.0],["1996-12-12",4.8439,4.8439,4.765,4.765,206600.0],["1996-12-13",4.7965,4.8281,4.7807,4.8281,161000.0],["1996-12-16",4.8123,4.907,4.8123,4.8912,331800.0],["1996-12-17",4.8439,4.8912,4.8439,4.8912,337600.0],["1996-12-18",4.8596,4.907,4.8596,4.907,360000.0],["1996-12-19",4.907,5.049,4.8912,5.049,257000.0],["1996-12-20",5.0332,5.049,5.0332,5.049,377600.0],["1996-12-23",5.0016,5.0332,4.9701,5.0174,73200.0],["1996-12-24",4.9859,5.0174,4.9859,5.0174,9800.0],["1996-12-26",5.049,5.0805,5.049,5.0647,100400.0],["1996-12-27",5.049,5.0647,5.0332,5.0332,40800.0],["1996-12-30",5.049,5.049,5.0332,5.049,118600.0],["1996-12-31",5.1121,5.1279,5.0805,5.0805,114800.0],["1997-01-02",5.0963,5.0963,4.9543,4.9859,55000.0],["1997-01-03",4.9859,5.0174,4.9701,4.9859,130600.0],["1997-01-06",4.9859,5.049,4.9859,5.0016,219800.0],["1997-01-07",5.0016,5.0332,4.9859,5.0332,209600.0],["1997-01-08",5.0174,5.0332,5.0016,5.0016,452600.0],["1997-01-09",4.9859,5.049,4.9701,5.049,517400.0],["1997-01-10",4.9227,5.0805,4.907,5.0332,1333600.0],["1997-01-13",5.049,5.049,5.0016,5.0174,1990600.0],["1997-01-14",5.1279,5.2541,5.1279,5.2541,201000.0],["1997-01-15",5.2067,5.2541,5.191,5.2383,162800.0],["1997-01-16",5.2699,5.2856,5.2541,5.2699,245200.0],["1997-01-17",5.2067,5.2067,5.1752,5.2067,89800.0],["1997-01-20",5.2225,5.2383,5.1752,5.191,283400.0],["1997-01-21",5.191,5.2383,5.191,5.2383,548200.0],["1997-01-22",5.2699,5.333,5.2699,5.3014,955200.0],["1997-01-23",5.333,5.3645,5.333,5.333,1287000.0],["1997-01-24",5.3488,5.3488,5.3014,5.3172,199800.0],["1997-01-27",5.333,5.3488,5.2699,5.2699,937400.0],["1997-01-28",5.4119,5.4119,5.3645,5.3645,552200.0],["1997-01-29",5.3645,5.3803,5.3645,5.3645,433600.0],["1997-01-30",5.4434,5.4907,5.4276,5.4276,1318200.0],["1997-01-31",5.4434,5.4434,5.3961,5.4434,1198600.0],["1997-02-03",5.3645,5.4119,5.3645,5.3803,36200.0],["1997-02-04",5.3488,5.3488,5.3172,5.3172,233000.0],["1997-02-05",5.3961,5.4119,5.3803,5.3961,417000.0],["1997-02-06",5.5065,5.5065,5.475,5.4908,929400.0],["1997-02-07",5.4276,5.4276,5.3488,5.3488,746800.0],["1997-02-10",5.3645,5.3645,5.2699,5.3014,420000.0],["1997-02-11",5.2541,5.2856,5.2225,5.2383,153000.0],["1997-02-12",5.2541,5.2856,5.2225,5.2541,365000.0],["1997-02-13",5.2541,5.2541,5.1436,5.191,378600.0],["1997-02-14",5.191,5.191,5.049,5.0647,886600.0],["1997-02-18",5.1279,5.1594,5.1121,5.1594,852800.0],["1997-02-19",5.1121,5.1121,4.9701,5.0174,2738600.0],["1997-02-20",5.0016,5.0332,4.9701,4.9701,937800.0],["1997-02-21",4.9543,5.0016,4.9543,5.0016,141400.0],["1997-02-24",4.9859,5.0174,4.9859,5.0174,330400.0],["1997-02-25",5.1121,5.1279,5.0647,5.0963,387600.0],["1997-02-26",5.0963,5.0963,4.9859,5.0174,211600.0],["1997-02-27",5.0805,5.1279,5.0647,5.0647,1282800.0],["1997-02-28",5.0332,5.049,5.0016,5.0016,335000.0],["1997-03-03",5.0016,5.0174,4.9859,4.9859,87600.0],["1997-03-04",5.0332,5.0963,5.0332,5.0963,893200.0],["1997-03-05",5.1121,5.1279,5.0805,5.1121,674800.0],["1997-03-06",5.1279,5.1752,5.1279,5.1752,321200.0],["1997-03-07",5.2225,5.2699,5.2225,5.2541,215600.0],["1997-03-10",5.2699,5.3488,5.2699,5.3488,201600.0],["1997-03-11",5.3961,5.3961,5.3488,5.3488,156000.0],["1997-03-12",5.3488,5.3488,5.2541,5.2541,474000.0],["1997-03-13",5.2068,5.2225,5.1594,5.1594,1547400.0],["1997-03-14",5.1594,5.1752,5.1121,5.1436,167600.0],["1997-03-17",5.049,5.0963,5.0332,5.0963,295600.0],["1997-03-18",5.1121,5.1121,5.0963,5.1121,124400.0],["1997-03-19",5.2067,5.2699,5.191,5.2699,149800.0],["1997-03-20",5.2699,5.2699,5.2225,5.2383,313200.0],["1997-03-21",5.2699,5.2817,5.2225,5.2225,261200.0],["1997-03-24",5.1436,5.1594,5.1279,5.1436,179200.0],["1997-03-25",5.2067,5.3014,5.191,5.2856,409000.0],["1997-03-26",5.3488,5.3803,5.333,5.3645,175800.0],["1997-03-27",5.3961,5.4276,5.3645,5.3803,288800.0],["1997-03-31",5.3961,5.4119,5.3488,5.3488,319600.0],["1997-04-01",5.2856,5.3488,5.2856,5.3488,118400.0],["1997-04-02",5.1752,5.191,5.1121,5.1279,558200.0],["1997-04-03",5.1436,5.2225,5.1436,5.1752,263000.0],["1997-04-04",5.1594,5.1752,5.1436,5.1752,185200.0],["1997-04-07",5.191,5.191,5.1436,5.1752,122600.0],["1997-04-08",5.1594,5.1594,5.1121,5.1594,352200.0],["1997-04-09",5.1594,5.191,5.1594,5.1752,296800.0],["1997-04-10",5.191,5.2068,5.1594,5.1594,412800.0],["1997-04-11",5.0963,5.1121,5.0332,5.0332,1053600.0],["1997-04-14",5.0332,5.0805,5.0174,5.0647,1584600.0],["1997-04-15",5.0805,5.1121,5.049,5.1121,868200.0],["1997-04-16",5.0647,5.0805,5.0332,5.0647,356800.0],["1997-04-17",5.1121,5.1436,5.1121,5.1121,424400.0],["1997-04-18",5.0805,5.1121,5.0647,5.0963,432600.0],["1997-04-21",5.0332,5.049,4.9859,5.0016,430800.0],["1997-04-22",5.0016,5.0647,5.0016,5.0647,215800.0],["1997-04-23",5.0647,5.0647,5.0332,5.049,123600.0],["1997-04-24",5.049,5.049,5.0174,5.0332,95400.0],["1997-04-25",5.0174,5.0647,5.0174,5.0332,351000.0],["1997-04-28",5.049,5.0647,5.0332,5.0647,199600.0],["1997-04-29",5.1436,5.191,5.1436,5.191,145000.0],["1997-04-30",5.2067,5.2541,5.2067,5.2541,233600.0],["1997-05-01",5.2383,5.2541,5.2225,5.2541,64200.0],["1997-05-02",5.2541,5.2856,5.2541,5.2856,319600.0],["1997-05-05",5.3803,5.3803,5.2856,5.3172,400800.0],["1997-05-06",5.2225,5.2699,5.2225,5.2383,196600.0],["1997-05-07",5.2699,5.3014,5.2225,5.2541,65000.0],["1997-05-08",5.2541,5.3014,5.2541,5.2856,133000.0],["1997-05-09",5.3645,5.3803,5.333,5.3803,70800.0],["1997-05-12",5.475,5.5696,5.4592,5.5539,449800.0],["1997-05-13",5.6643,5.7274,5.6643,5.7116,573600.0],["1997-05-14",5.9641,6.0114,5.9483,6.0114,631600.0],["1997-05-15",6.1534,6.2323,6.1534,6.185,622800.0],["1997-05-16",6.1692,6.185,6.1219,6.1219,431000.0],["1997-05-19",6.1377,6.1534,6.0588,6.0745,612200.0],["1997-05-20",6.0903,6.1534,6.0745,6.1376,890400.0],["1997-05-21",6.185,6.2323,6.1692,6.2008,1086000.0],["1997-05-22",6.2481,6.2639,6.2323,6.2481,459400.0],["1997-05-23",6.2481,6.2481,6.2008,6.2323,554000.0],["1997-05-27",5.9325,6.0588,5.9325,6.0272,298200.0],["1997-05-28",5.8379,5.901,5.8379,5.8852,1445000.0],["1997-05-29",5.9168,5.9168,5.8536,5.8694,576600.0],["1997-05-30",5.7129,5.8899,5.7129,5.8738,2057000.0],["1997-06-02",5.906,5.9221,5.8094,5.8416,5341200.0],["1997-06-03",5.8416,5.9221,5.8255,5.906,565400.0],["1997-06-04",5.9543,5.9543,5.8577,5.8899,338000.0],["1997-06-05",6.0025,6.1152,6.0025,6.1152,538800.0],["1997-06-06",6.2117,6.3727,6.2117,6.3727,654000.0],["1997-06-09",6.2278,6.3405,6.2278,6.3244,846600.0],["1997-06-10",6.1796,6.2278,6.1796,6.2278,691800.0],["1997-06-11",6.1957,6.2117,6.1474,6.1957,126000.0],["1997-06-12",6.1635,6.1957,6.1313,6.1957,288400.0],["1997-06-13",6.1635,6.26,6.1635,6.26,242400.0],["1997-06-16",6.2439,6.26,6.1957,6.1957,343600.0],["1997-06-17",6.1957,6.2117,6.0991,6.1152,488800.0],["1997-06-18",5.9864,6.0347,5.9864,6.0025,225800.0],["1997-06-19",6.0347,6.0508,5.9543,5.9704,501600.0],["1997-06-20",6.0669,6.1474,6.0508,6.0508,693800.0],["1997-06-23",6.0669,6.0669,6.0347,6.0508,283200.0],["1997-06-24",6.1876,6.2117,6.1313,6.1635,468800.0],["1997-06-25",6.2117,6.3083,6.2117,6.2922,367400.0],["1997-06-26",6.3566,6.4612,6.3566,6.3968,321600.0],["1997-06-27",6.4692,6.5336,6.4692,6.4934,80600.0],["1997-06-30",6.4934,6.5336,6.4934,6.5175,289000.0],["1997-07-01",6.6623,6.7911,6.6623,6.7669,361200.0],["1997-07-02",6.5336,6.5658,6.5014,6.5658,265000.0],["1997-07-03",6.4853,6.5175,6.4853,6.5014,715600.0],["1997-07-07",6.4692,6.5014,6.437,6.4853,238600.0],["1997-07-08",6.5175,6.5416,6.4692,6.5256,340200.0],["1997-07-09",6.5819,6.5899,6.4612,6.4612,148400.0],["1997-07-10",6.4692,6.4692,6.4049,6.4531,280600.0],["1997-07-11",6.437,6.4853,6.4049,6.4531,91400.0],["1997-07-14",6.437,6.4853,6.4049,6.429,133400.0],["1997-07-15",6.2922,6.3003,6.1957,6.252,305400.0],["1997-07-16",6.2842,6.3566,6.2842,6.3566,565000.0],["1997-07-17",6.3727,6.3727,6.3083,6.3083,226400.0],["1997-07-18",6.1796,6.1957,6.0991,6.0991,4401000.0],["1997-07-21",6.1152,6.1474,6.0911,6.1313,363400.0],["1997-07-22",6.1313,6.1876,6.1313,6.1796,1030200.0],["1997-07-23",6.3405,6.3888,6.3164,6.3485,101800.0],["1997-07-24",6.3646,6.3968,6.3083,6.3244,135600.0],["1997-07-25",6.3244,6.3727,6.3083,6.3083,323200.0],["1997-07-28",6.3164,6.3405,6.3003,6.3083,634600.0],["1997-07-29",6.3244,6.3405,6.3163,6.3405,193800.0],["1997-07-30",6.421,6.5819,6.421,6.4934,166000.0],["1997-07-31",6.4934,6.5175,6.4692,6.4934,255000.0],["1997-08-01",6.4129,6.4129,6.2198,6.2761,180000.0],["1997-08-04",6.2117,6.2117,6.1152,6.1796,592800.0],["1997-08-05",6.1474,6.1876,6.1313,6.1876,417600.0],["1997-08-06",6.3888,6.4934,6.3727,6.4934,224000.0],["1997-08-07",6.5256,6.5336,6.5014,6.5095,309000.0],["1997-08-08",6.3566,6.3566,6.2359,6.2439,163400.0],["1997-08-11",6.1554,6.2117,6.1152,6.1796,287800.0],["1997-08-12",6.1796,6.1957,6.1393,6.1474,228600.0],["1997-08-13",6.1474,6.1635,6.083,6.1152,87000.0],["1997-08-14",6.1152,6.1152,6.083,6.0911,78800.0],["1997-08-15",6.075,6.1474,6.075,6.075,96800.0],["1997-08-18",6.1071,6.1313,6.075,6.1313,93800.0],["1997-08-19",6.26,6.2761,6.2117,6.252,58600.0],["1997-08-20",6.3727,6.4531,6.3566,6.4451,182200.0],["1997-08-21",6.437,6.4451,6.3968,6.3968,65400.0],["1997-08-22",6.3566,6.3968,6.3566,6.3727,168000.0],["1997-08-25",6.3646,6.3646,6.3083,6.3163,80200.0],["1997-08-26",6.3164,6.3727,6.2761,6.3485,92800.0],["1997-08-27",6.3807,6.3888,6.3003,6.3727,116400.0],["1997-08-28",6.3566,6.3566,6.2359,6.26,127800.0],["1997-08-29",6.1474,6.1715,6.075,6.0991,323200.0],["1997-09-02",6.4531,6.5819,6.4531,6.5738,197400.0],["1997-09-03",6.5819,6.5819,6.5336,6.5819,119000.0],["1997-09-04",6.5899,6.6784,6.5175,6.6704,299400.0],["1997-09-05",6.944,6.944,6.8715,6.8957,174200.0],["1997-09-08",6.952,6.952,6.8474,6.8876,130400.0],["1997-09-09",6.775,6.8394,6.7267,6.8394,108800.0],["1997-09-10",6.6302,6.6784,6.5336,6.6221,425400.0],["1997-09-11",6.5336,6.7106,6.5336,6.7106,390000.0],["1997-09-12",6.8635,6.8876,6.6784,6.7911,398800.0],["1997-09-15",6.8555,6.9198,6.8474,6.8715,267000.0],["1997-09-16",6.8715,7.0727,6.8715,7.0727,524200.0],["1997-09-17",7.0486,7.0807,7.0164,7.0486,231600.0],["1997-09-18",7.1773,7.2336,7.1129,7.1129,982600.0],["1997-09-19",7.3463,7.4509,7.3141,7.3946,538800.0],["1997-09-22",7.4831,7.4831,7.4026,7.4428,330200.0],["1997-09-23",7.4267,7.4589,7.3302,7.3543,518000.0],["1997-09-24",7.4509,7.5313,7.4509,7.5153,248400.0],["1997-09-25",7.5313,7.5957,7.4106,7.4992,227600.0],["1997-09-26",7.4267,7.475,7.3865,7.467,167000.0],["1997-09-29",7.3865,7.4348,7.3382,7.3624,394200.0],["1997-09-30",7.4187,7.4187,7.306,7.3785,443800.0],["1997-10-01",7.3865,7.5474,7.3865,7.5072,796200.0],["1997-10-02",7.4509,7.4509,7.3946,7.4267,101200.0],["1997-10-03",7.652,7.652,7.5877,7.644,214200.0],["1997-10-06",7.6279,7.6279,7.5233,7.5716,182000.0],["1997-10-07",7.3704,7.4831,7.3704,7.4589,288400.0],["1997-10-08",7.3302,7.3463,7.2336,7.2497,244400.0],["1997-10-09",7.0486,7.1532,7.0405,7.129,286400.0],["1997-10-10",6.9761,7.0566,6.952,7.0566,84800.0],["1997-10-13",7.1451,7.1532,7.121,7.129,110000.0],["1997-10-14",7.129,7.1371,6.9842,7.0325,447400.0],["1997-10-15",7.0647,7.1451,7.0647,7.0888,493400.0],["1997-10-16",7.1773,7.2256,7.1451,7.1451,302800.0],["1997-10-17",7.0325,7.0647,6.9761,6.9842,163800.0],["1997-10-20",6.9359,7.0405,6.9037,7.0405,283000.0],["1997-10-21",7.0647,7.1451,7.0647,7.129,271600.0],["1997-10-22",7.1532,7.1612,7.0405,7.0566,75200.0],["1997-10-23",6.8555,6.9198,6.8394,6.9037,71600.0],["1997-10-24",7.0003,7.0003,6.9037,6.9118,72800.0],["1997-10-27",6.8313,6.8876,6.5658,6.5658,92200.0],["1997-10-28",6.3405,6.9118,6.3244,6.8715,625600.0],["1997-10-29",6.9842,7.1532,6.9842,7.0807,234000.0],["1997-10-30",6.9681,7.0486,6.9681,7.0244,174600.0],["1997-10-31",7.1129,7.1773,7.0807,7.1451,459400.0],["1997-11-03",7.1532,7.2819,7.1451,7.2497,375400.0],["1997-11-04",7.0807,7.1532,7.0807,7.1451,150800.0],["1997-11-05",7.2417,7.2417,7.1371,7.1934,72800.0],["1997-11-06",7.0727,7.0727,6.952,7.0566,340000.0],["1997-11-07",6.8715,6.952,6.8555,6.9198,295000.0],["1997-11-10",6.9198,6.952,6.9198,6.9359,72200.0],["1997-11-11",6.944,6.952,6.9279,6.9359,84800.0],["1997-11-12",6.8313,6.9279,6.8233,6.8957,51400.0],["1997-11-13",6.8876,6.9359,6.8555,6.9279,272800.0],["1997-11-14",6.944,6.952,6.8394,6.952,100800.0],["1997-11-17",7.1129,7.2336,7.0989,7.2336,135400.0],["1997-11-18",7.2578,7.2578,7.2175,7.2256,95600.0],["1997-11-19",7.2095,7.2095,7.1693,7.2014,256200.0],["1997-11-20",7.2095,7.2658,7.2095,7.2658,168400.0],["1997-11-21",7.2658,7.2819,7.2256,7.2497,78200.0],["1997-11-24",7.1451,7.1612,6.9842,7.1371,104000.0],["1997-11-25",7.0003,7.0003,6.9601,6.9922,399200.0],["1997-11-26",6.6784,6.7589,6.606,6.7187,338000.0],["1997-11-28",6.6302,6.775,6.6302,6.7669,120800.0],["1997-12-01",6.7589,6.783,6.7106,6.7669,166000.0],["1997-12-02",6.7589,6.7589,6.6704,6.6784,789400.0],["1997-12-03",6.6865,6.7106,6.6623,6.6865,720600.0],["1997-12-04",6.7267,6.7348,6.5336,6.5819,450600.0],["1997-12-05",6.5899,6.7348,6.5899,6.7267,421000.0],["1997-12-08",6.6945,6.6945,6.6141,6.6221,220000.0],["1997-12-09",6.6221,6.7348,6.6221,6.6945,749000.0],["1997-12-10",6.598,6.7187,6.598,6.6865,232600.0],["1997-12-11",6.4773,6.5256,6.4451,6.5014,143200.0],["1997-12-12",6.5014,6.5095,6.3727,6.3888,92800.0],["1997-12-15",6.3888,6.5175,6.3566,6.5175,182800.0],["1997-12-16",6.598,6.6462,6.598,6.6141,142000.0],["1997-12-17",6.8555,6.8555,6.7187,6.7187,146800.0],["1997-12-18",6.7911,6.8152,6.7267,6.7348,185600.0],["1997-12-19",6.6302,6.6462,6.5497,6.5899,274600.0],["1997-12-22",6.7589,6.7589,6.7026,6.7187,141400.0],["1997-12-23",6.7267,6.7267,6.6302,6.6302,439200.0],["1997-12-24",6.7106,6.7669,6.6784,6.7428,91600.0],["1997-12-26",6.7428,6.7428,6.7187,6.7428,6200.0],["1997-12-29",6.9037,6.9761,6.8876,6.8957,210200.0],["1997-12-30",6.8635,6.9198,6.8635,6.9198,94000.0],["1997-12-31",6.8555,7.2095,6.8555,7.1773,578600.0],["1998-01-02",7.2095,7.2336,7.129,7.1612,114200.0],["1998-01-05",7.2014,7.2095,7.0325,7.0325,520600.0],["1998-01-06",6.7991,6.8233,6.5416,6.606,661400.0],["1998-01-07",6.5336,6.7026,6.5336,6.7026,926600.0],["1998-01-08",6.5416,6.5416,6.437,6.4451,543600.0],["1998-01-09",6.3244,6.3244,6.1957,6.2198,580000.0],["1998-01-12",6.0186,6.1876,6.0106,6.1876,456800.0],["1998-01-13",6.1393,6.252,6.1393,6.2439,547200.0],["1998-01-14",6.2842,6.3727,6.2842,6.3566,267400.0],["1998-01-15",6.3405,6.3968,6.3003,6.3405,1038200.0],["1998-01-16",6.3566,6.4531,6.3405,6.4451,325400.0],["1998-01-20",6.4773,6.5819,6.4692,6.5738,263600.0],["1998-01-21",6.5014,6.5819,6.5014,6.5577,181800.0],["1998-01-22",6.5095,6.5336,6.4853,6.4934,572400.0],["1998-01-23",6.3968,6.4049,6.2439,6.2842,234200.0],["1998-01-26",6.3164,6.3968,6.3003,6.3485,234600.0],["1998-01-27",6.5336,6.5899,6.5014,6.5497,402600.0],["1998-01-28",6.6623,6.6784,6.5336,6.5819,227200.0],["1998-01-29",6.5819,6.6462,6.5819,6.6141,339600.0],["1998-01-30",6.6945,6.7267,6.6784,6.6784,430400.0],["1998-02-02",6.6945,6.7026,6.5738,6.6462,232400.0],["1998-02-03",6.6623,6.7348,6.6382,6.7348,380200.0],["1998-02-04",6.6945,6.8072,6.6623,6.7911,187600.0],["1998-02-05",6.7267,6.7348,6.6945,6.7348,288400.0],["1998-02-06",6.7267,6.8233,6.7106,6.7911,178800.0],["1998-02-09",6.8233,6.8394,6.7428,6.7589,163600.0],["1998-02-10",6.8152,6.8554,6.8072,6.8554,168800.0],["1998-02-11",6.6865,6.7187,6.6543,6.6543,231200.0],["1998-02-12",6.5336,6.6221,6.5175,6.6221,246000.0],["1998-02-13",6.5256,6.5577,6.5095,6.5497,180600.0],["1998-02-17",6.6623,6.7026,6.6302,6.6704,201200.0],["1998-02-18",6.7026,6.8152,6.6784,6.8152,156600.0],["1998-02-19",6.7428,6.7428,6.6784,6.7187,116400.0],["1998-02-20",6.6382,6.6945,6.6221,6.6945,182000.0],["1998-02-23",6.8072,6.8072,6.6865,6.7026,126000.0],["1998-02-24",6.5658,6.6141,6.5336,6.598,392600.0],["1998-02-25",6.4773,6.6704,6.4773,6.6704,378200.0],["1998-02-26",6.8072,6.9118,6.8072,6.8635,361000.0],["1998-02-27",6.9842,7.1451,6.9842,7.0807,288000.0],["1998-03-02",7.1773,7.1773,7.0968,7.1049,273600.0],["1998-03-03",7.0244,7.0727,7.0244,7.0647,144200.0],["1998-03-04",6.9037,6.9359,6.8876,6.9279,166800.0],["1998-03-05",6.775,6.8394,6.7509,6.7911,388600.0],["1998-03-06",7.0325,7.1451,7.0325,7.1129,356000.0],["1998-03-09",7.1451,7.2497,7.0566,7.0888,781600.0],["1998-03-10",7.0968,7.0968,6.9761,7.0647,193000.0],["1998-03-11",6.8474,7.0003,6.8313,6.9681,473800.0],["1998-03-12",6.9037,6.9681,6.8635,6.9681,110600.0],["1998-03-13",6.9037,6.9359,6.8394,6.9118,125000.0],["1998-03-16",7.0003,7.0486,6.952,7.0164,182200.0],["1998-03-17",6.952,6.952,6.8313,6.8796,188800.0],["1998-03-18",6.6704,6.8635,6.6704,6.8554,742400.0],["1998-03-19",7.0486,7.129,7.0405,7.0807,314000.0],["1998-03-20",7.306,7.3302,7.1773,7.2819,360000.0],["1998-03-23",7.6279,7.7405,7.6279,7.6601,653000.0],["1998-03-24",7.7405,7.8693,7.7245,7.7969,519000.0],["1998-03-25",7.8532,7.8693,7.821,7.8371,285600.0],["1998-03-26",7.821,7.8934,7.821,7.8773,136400.0],["1998-03-27",8.1107,8.1107,7.8854,7.8854,286800.0],["1998-03-30",7.8532,7.9015,7.821,7.821,346400.0],["1998-03-31",7.7245,7.7647,7.7245,7.7325,295400.0],["1998-04-01",7.5877,7.7566,7.5877,7.7566,375000.0],["1998-04-02",7.7969,7.8854,7.7808,7.8854,282200.0],["1998-04-03",7.8854,7.8854,7.821,7.821,179000.0],["1998-04-06",7.8934,8.0463,7.8934,7.9176,348400.0],["1998-04-07",7.7405,7.7405,7.5313,7.5635,1399000.0],["1998-04-08",7.3865,7.4187,7.3221,7.4026,423600.0],["1998-04-09",7.3946,7.5233,7.3865,7.4509,239000.0],["1998-04-13",7.475,7.4911,7.4026,7.4348,123600.0],["1998-04-14",7.1934,7.3543,7.1934,7.3463,580200.0],["1998-04-15",7.2739,7.4026,7.2739,7.3704,273400.0],["1998-04-16",7.3543,7.4992,7.3543,7.467,244200.0],["1998-04-17",7.475,7.5796,7.4589,7.5796,236800.0],["1998-04-20",7.4187,7.4911,7.3946,7.4911,346600.0],["1998-04-21",7.3704,7.467,7.3382,7.467,404600.0],["1998-04-22",7.298,7.3946,7.29,7.3543,642600.0],["1998-04-23",7.29,7.298,7.1773,7.2095,614800.0],["1998-04-24",7.306,7.3624,7.2256,7.2658,194000.0],["1998-04-27",7.0807,7.1773,7.0727,7.1049,667200.0],["1998-04-28",7.2256,7.2417,7.1773,7.2095,466200.0],["1998-04-29",7.1693,7.29,7.1693,7.2739,393000.0],["1998-04-30",7.4992,7.644,7.4831,7.5635,411000.0],["1998-05-01",7.6279,7.8049,7.6118,7.8049,321400.0],["1998-05-04",7.9497,7.9658,7.8049,7.8612,328400.0],["1998-05-05",7.821,7.8693,7.813,7.8371,614800.0],["1998-05-06",7.9337,7.9819,7.8854,7.9658,192000.0],["1998-05-07",7.9819,7.9819,7.8532,7.8532,418600.0],["1998-05-08",7.9095,7.9819,7.9095,7.9256,707600.0],["1998-05-11",7.9176,8.0704,7.9176,7.998,359800.0],["1998-05-12",8.3521,8.3923,8.2072,8.2394,506600.0],["1998-05-13",8.4889,8.513,8.4245,8.4406,2303800.0],["1998-05-14",8.5935,8.6417,8.5774,8.6176,278600.0],["1998-05-15",8.6417,8.6417,8.4567,8.4647,191600.0],["1998-05-18",8.2716,8.3199,8.1831,8.1992,109400.0],["1998-05-19",8.1107,8.1268,8.0302,8.1187,318200.0],["1998-05-20",8.0785,8.1268,7.9176,7.9176,695000.0],["1998-05-21",7.9176,7.9658,7.821,7.9015,764800.0],["1998-05-22",7.9925,8.1154,7.9925,8.1154,156000.0],["1998-05-26",8.3119,8.3119,8.0662,8.0744,187800.0],["1998-05-27",8.0908,8.1236,8.0007,8.058,1659000.0],["1998-05-28",8.2055,8.2382,8.1645,8.1645,196400.0],["1998-05-29",8.2546,8.2546,8.1563,8.1645,272400.0],["1998-06-01",8.1727,8.1727,8.1154,8.1154,37600.0],["1998-06-02",8.2218,8.2792,8.1809,8.1973,111200.0],["1998-06-03",8.271,8.3365,8.271,8.2792,204000.0],["1998-06-04",8.2955,8.4593,8.2955,8.4429,202200.0],["1998-06-05",8.5821,8.7132,8.5821,8.7132,187200.0],["1998-06-08",8.7214,8.7214,8.5658,8.6149,186000.0],["1998-06-09",8.5494,8.5576,8.4429,8.4511,219200.0],["1998-06-10",8.3447,8.4347,8.3365,8.3856,173600.0],["1998-06-11",8.2382,8.2382,8.0089,8.0253,184800.0],["1998-06-12",7.8615,8.058,7.8288,8.058,475600.0],["1998-06-15",7.6158,7.9516,7.6158,7.8369,744800.0],["1998-06-16",7.8451,7.8615,7.7469,7.8124,352000.0],["1998-06-17",7.8451,7.9843,7.8124,7.927,2202200.0],["1998-06-18",7.8124,7.8697,7.7551,7.796,348800.0],["1998-06-19",7.9106,7.9925,7.9106,7.9106,149000.0],["1998-06-22",7.9516,8.1236,7.9516,8.1154,172000.0],["1998-06-23",8.271,8.3201,8.2055,8.2218,396600.0],["1998-06-24",8.4184,8.4511,8.3529,8.4511,335800.0],["1998-06-25",8.4347,8.4839,8.4266,8.4347,465800.0],["1998-06-26",8.3365,8.3774,8.3201,8.3774,291400.0],["1998-06-29",8.4757,8.4757,8.3856,8.4511,97200.0],["1998-06-30",8.533,8.5985,8.4839,8.5658,1544800.0],["1998-07-01",8.533,8.574,8.4675,8.574,311000.0],["1998-07-02",8.4921,8.6149,8.4921,8.6067,324000.0],["1998-07-06",8.533,8.5985,8.5248,8.5658,131400.0],["1998-07-07",8.4839,8.5003,8.4266,8.4347,428600.0],["1998-07-08",8.3856,8.4266,8.3201,8.4184,349400.0],["1998-07-09",8.1891,8.23,8.1318,8.1399,526000.0],["1998-07-10",8.1154,8.1481,7.9925,8.0826,181000.0],["1998-07-13",8.1154,8.1399,8.0089,8.0253,439200.0],["1998-07-14",8.0253,8.2218,8.0253,8.2136,473800.0],["1998-07-15",8.0826,8.0826,8.0089,8.0171,613000.0],["1998-07-16",8.1727,8.23,8.1318,8.2218,95400.0],["1998-07-17",8.1809,8.1809,8.1317,8.1645,183800.0],["1998-07-20",8.2382,8.2382,8.1072,8.1236,191000.0],["1998-07-21",8.1399,8.1645,8.0744,8.0826,250000.0],["1998-07-22",7.9925,8.0335,7.9188,8.0335,204400.0],["1998-07-23",7.9598,7.9762,7.796,7.8124,154200.0],["1998-07-24",7.8369,7.8369,7.665,7.7387,187000.0],["1998-07-27",7.4357,7.5995,7.3783,7.5995,485000.0],["1998-07-28",7.3538,7.4521,7.3538,7.4193,787000.0],["1998-07-29",7.7223,7.7305,7.6076,7.6895,146000.0],["1998-07-30",7.7223,7.8206,7.7223,7.7387,564600.0],["1998-07-31",7.6404,7.6404,7.4684,7.493,262400.0],["1998-08-03",7.3374,7.3865,7.2965,7.321,176400.0],["1998-08-04",7.3702,7.3947,7.1818,7.19,372400.0],["1998-08-05",7.1736,7.2146,7.059,7.1245,408400.0],["1998-08-06",6.9443,7.0098,6.8706,7.0017,242200.0],["1998-08-07",6.8624,6.9935,6.8133,6.9443,1541400.0],["1998-08-10",6.8051,6.8543,6.7806,6.8461,370200.0],["1998-08-11",7.0017,7.0672,6.8624,6.9771,589200.0],["1998-08-12",7.0426,7.0835,6.9034,7.0098,203400.0],["1998-08-13",6.9361,7.0426,6.9361,7.0344,475600.0],["1998-08-14",7.0672,7.0672,6.8543,6.8788,433400.0],["1998-08-17",6.8788,6.9525,6.8379,6.9525,57200.0],["1998-08-18",6.9443,7.0508,6.887,7.0426,194400.0],["1998-08-19",7.1491,7.1982,7.1409,7.1409,170800.0],["1998-08-20",7.1327,7.1327,7.0426,7.0917,74400.0],["1998-08-21",6.9935,7.0017,6.8543,6.9935,147400.0],["1998-08-24",6.9935,6.9935,6.8133,6.9034,224600.0],["1998-08-25",6.9116,6.9116,6.8706,6.8706,99200.0],["1998-08-26",6.7642,6.7642,6.5758,6.6495,390400.0],["1998-08-27",6.3547,6.4202,6.3056,6.4202,275000.0],["1998-08-28",6.4776,6.5758,6.3711,6.5513,329400.0],["1998-08-31",6.5185,6.5185,6.2892,6.2974,340800.0],["1998-09-01",6.2565,6.4448,6.1664,6.4284,451200.0],["1998-09-02",6.5513,6.5513,6.3629,6.4284,387000.0],["1998-09-03",6.4284,6.7478,6.3711,6.7478,474800.0],["1998-09-04",7.1409,7.2555,7.1163,7.19,654800.0],["1998-09-08",7.2064,7.2555,7.0917,7.2555,221000.0],["1998-09-09",7.1081,7.1572,7.018,7.1163,411800.0],["1998-09-10",6.8788,7.2719,6.7887,7.1491,746800.0],["1998-09-11",7.1327,7.4602,7.0999,7.4275,557200.0],["1998-09-14",7.5339,7.665,7.5012,7.6322,156400.0],["1998-09-15",7.7223,7.8943,7.7141,7.8615,371800.0],["1998-09-16",7.8779,7.8943,7.7796,7.8615,1136600.0],["1998-09-17",7.9598,7.9843,7.8779,7.9025,601200.0],["1998-09-18",7.7305,7.796,7.7223,7.7796,1040800.0],["1998-09-21",7.6977,8.1072,7.6977,8.099,333000.0],["1998-09-22",8.1236,8.2546,8.1236,8.1563,1465400.0],["1998-09-23",8.7132,8.7787,8.5821,8.7541,786400.0],["1998-09-24",8.3856,8.402,8.1236,8.1236,667000.0],["1998-09-25",8.2218,8.4347,8.1973,8.3692,311800.0],["1998-09-28",8.3201,8.3447,8.2136,8.2218,556200.0],["1998-09-29",8.2873,8.4102,8.2628,8.4102,646400.0],["1998-09-30",8.2791,8.2873,8.2218,8.23,541800.0],["1998-10-01",8.1891,8.2055,7.9352,7.9352,445200.0],["1998-10-02",7.9352,8.0417,7.8206,8.0253,566200.0],["1998-10-05",8.1236,8.2546,8.0744,8.1318,246000.0],["1998-10-06",8.3938,8.4102,8.2873,8.361,367600.0],["1998-10-07",7.8943,8.1399,7.8615,7.9925,549600.0],["1998-10-08",7.4029,7.8042,7.4029,7.8042,1616000.0],["1998-10-09",7.7632,7.8124,7.6404,7.7714,991200.0],["1998-10-12",7.7223,7.7714,7.6813,7.7141,415600.0],["1998-10-13",7.7632,7.8615,7.7305,7.7551,226600.0],["1998-10-14",7.7714,7.9598,7.7714,7.9025,152000.0],["1998-10-15",7.6322,8.0417,7.6158,7.9106,349200.0],["1998-10-16",7.8533,7.8533,7.7387,7.796,368000.0],["1998-10-19",7.9762,8.0253,7.8451,7.8943,520600.0],["1998-10-20",7.9925,7.9925,7.8615,7.9025,187400.0],["1998-10-21",7.534,7.5995,7.4766,7.5176,580000.0],["1998-10-22",7.7141,7.7632,7.6158,7.6814,233200.0],["1998-10-23",7.6158,7.6895,7.5667,7.624,46800.0],["1998-10-26",7.6404,7.8288,7.624,7.7714,340600.0],["1998-10-27",7.9065,7.9516,7.7632,7.8124,267000.0],["1998-10-28",7.8369,7.9106,7.796,7.8124,211200.0],["1998-10-29",7.8124,7.8124,7.6977,7.796,130400.0],["1998-10-30",7.624,7.7223,7.5258,7.665,404000.0],["1998-11-02",7.8943,7.9434,7.8288,7.8533,213400.0],["1998-11-03",8.0417,8.0417,7.9434,7.9843,132200.0],["1998-11-04",8.361,8.4757,8.3447,8.361,1292600.0],["1998-11-05",8.1154,8.1236,7.9925,8.058,510600.0],["1998-11-06",7.9598,7.9598,7.8451,7.9188,264800.0],["1998-11-09",7.927,7.9516,7.8779,7.8861,521600.0],["1998-11-10",7.8042,7.8615,7.7878,7.8615,260200.0],["1998-11-11",7.8943,7.9106,7.8206,7.8615,154600.0],["1998-11-12",7.9434,8.0253,7.8595,7.8595,669200.0],["1998-11-13",8.0744,8.1399,8.0744,8.1236,502600.0],["1998-11-16",8.0253,8.0253,7.8861,7.9188,318600.0],["1998-11-17",7.8451,7.8615,7.8288,7.8369,326600.0],["1998-11-18",7.9925,8.0744,7.9352,7.9762,257200.0],["1998-11-19",8.1645,8.1645,8.0253,8.0335,221800.0],["1998-11-20",8.0908,8.1891,8.0744,8.1727,174000.0],["1998-11-23",8.0253,8.1072,7.9434,8.0662,501400.0],["1998-11-24",7.927,7.9434,7.7305,7.7469,702800.0],["1998-11-25",7.6895,7.6895,7.4848,7.624,840400.0],["1998-11-27",7.9598,8.0499,7.9434,8.0171,190400.0],["1998-11-30",8.3365,8.3365,8.0089,8.0089,1697200.0],["1998-12-01",7.0917,7.4029,7.0262,7.2719,3595000.0],["1998-12-02",6.9689,6.9689,6.6659,6.7478,1307200.0],["1998-12-03",6.9116,6.9198,6.7806,6.7806,1311400.0],["1998-12-04",6.8952,6.928,6.8461,6.928,1054200.0],["1998-12-07",6.8379,6.8543,6.7969,6.8379,692600.0],["1998-12-08",6.7478,6.8379,6.7069,6.7969,986000.0],["1998-12-09",6.8133,7.0017,6.7457,6.9935,735800.0],["1998-12-10",6.9771,6.9771,6.6987,6.6987,1014600.0],["1998-12-11",6.5676,6.5676,6.4694,6.5349,1006600.0],["1998-12-14",6.5185,6.584,6.5083,6.5185,1001200.0],["1998-12-15",6.715,6.7887,6.6823,6.7887,1523600.0],["1998-12-16",6.928,6.9443,6.8379,6.887,981600.0],["1998-12-17",6.8051,6.8051,6.5349,6.584,789600.0],["1998-12-18",6.5758,6.584,6.3875,6.4694,383600.0],["1998-12-21",6.5513,6.5676,6.4694,6.4857,878400.0],["1998-12-22",6.4366,6.5861,6.4284,6.4939,813600.0],["1998-12-23",6.6741,6.6741,6.5676,6.6331,280000.0],["1998-12-24",6.625,6.6413,6.6168,6.625,61000.0],["1998-12-28",6.6168,6.6577,6.6168,6.6413,356800.0],["1998-12-29",6.6086,6.625,6.5349,6.5758,892000.0],["1998-12-30",6.5103,6.5758,6.4857,6.5513,820200.0],["1998-12-31",6.5513,6.5513,6.4857,6.5185,700200.0],["1999-01-04",6.7478,6.8297,6.6659,6.6905,672400.0],["1999-01-05",6.7724,6.8952,6.7724,6.887,543000.0],["1999-01-06",7.0017,7.059,6.9116,7.059,950600.0],["1999-01-07",7.1736,7.2719,7.1327,7.2555,1460800.0],["1999-01-08",7.2637,7.2719,7.1491,7.2637,339600.0],["1999-01-11",7.2309,7.2555,7.1327,7.1491,843200.0],["1999-01-12",7.3702,7.3947,7.2555,7.2719,909000.0],["1999-01-13",7.0754,7.2883,7.0262,7.2064,401200.0],["1999-01-14",7.0426,7.0508,6.9116,6.9116,346000.0],["1999-01-15",6.8788,6.9689,6.8788,6.9607,635000.0],["1999-01-19",7.0017,7.0426,6.9198,6.9443,963200.0],["1999-01-20",6.9935,7.0672,6.9116,6.9853,225600.0],["1999-01-21",6.8461,6.8788,6.8133,6.8215,279400.0],["1999-01-22",6.8461,6.8706,6.7642,6.8461,159400.0],["1999-01-25",6.8133,6.8379,6.7478,6.8133,242600.0],["1999-01-26",6.7069,6.7069,6.5595,6.6168,648200.0],["1999-01-27",6.5758,6.6168,6.5349,6.5349,409000.0],["1999-01-28",6.6987,6.8461,6.6905,6.7314,535000.0],["1999-01-29",6.7396,6.7478,6.6168,6.715,1109800.0],["1999-02-01",6.8461,6.8461,6.7314,6.7314,553000.0],["1999-02-02",6.7314,6.7724,6.6987,6.7642,335200.0],["1999-02-03",6.7232,6.8543,6.6823,6.7969,320800.0],["1999-02-04",6.8133,6.8133,6.6823,6.8133,720200.0],["1999-02-05",6.9443,7.1163,6.9198,7.0672,578400.0],["1999-02-08",7.1245,7.2391,7.102,7.2228,351600.0],["1999-02-09",7.1163,7.1409,7.0754,7.0754,433600.0],["1999-02-10",7.0508,7.0508,6.9116,6.9689,624600.0],["1999-02-11",6.8788,6.9198,6.8461,6.9198,485800.0],["1999-02-12",6.715,6.7806,6.6331,6.6823,565400.0],["1999-02-16",6.928,6.9607,6.7478,6.7478,756400.0],["1999-02-17",6.7724,6.9034,6.7724,6.8543,191800.0],["1999-02-18",6.887,6.9443,6.7806,6.9361,305400.0],["1999-02-19",6.7969,6.8379,6.7478,6.756,179200.0],["1999-02-22",6.7642,6.8952,6.7642,6.887,394400.0],["1999-02-23",6.9116,6.9853,6.8788,6.9361,267200.0],["1999-02-24",6.9198,6.9198,6.6659,6.7068,445200.0],["1999-02-25",6.8788,6.928,6.7969,6.8215,544800.0],["1999-02-26",6.8788,6.8952,6.7396,6.7642,375600.0],["1999-03-01",6.8133,6.8543,6.756,6.7969,830600.0],["1999-03-02",6.8952,7.0098,6.8952,6.9034,267800.0],["1999-03-03",6.928,7.0098,6.8952,6.9853,265600.0],["1999-03-04",7.1081,7.1736,7.0917,7.1654,676600.0],["1999-03-05",7.231,7.2883,7.2064,7.2637,480600.0],["1999-03-08",7.231,7.2883,7.2064,7.2883,179200.0],["1999-03-09",7.2883,7.3456,7.2719,7.2965,197200.0],["1999-03-10",7.3538,7.6322,7.3538,7.6322,386400.0],["1999-03-11",7.7878,8.1481,7.7632,8.0007,1568600.0],["1999-03-12",7.7305,7.7387,7.624,7.7223,865600.0],["1999-03-15",7.6977,7.7059,7.5339,7.5585,609200.0],["1999-03-16",7.5913,7.665,7.5667,7.6486,858200.0],["1999-03-17",7.7714,7.8206,7.6977,7.7878,495400.0],["1999-03-18",7.8124,7.9352,7.8124,7.8943,301800.0],["1999-03-19",7.9434,7.9598,7.796,7.796,261200.0],["1999-03-22",7.7878,7.796,7.6977,7.7714,518200.0],["1999-03-23",7.6568,7.6568,7.5667,7.5667,659200.0],["1999-03-24",7.5503,7.5995,7.4684,7.5667,268600.0],["1999-03-25",7.5585,7.6814,7.5421,7.6814,165600.0],["1999-03-26",7.8042,7.8861,7.7059,7.8697,476800.0],["1999-03-29",7.9516,8.0908,7.9352,8.0499,266200.0],["1999-03-30",8.1563,8.1809,8.0908,8.1318,418400.0],["1999-03-31",8.099,8.1236,7.9843,7.9925,176000.0],["1999-04-01",7.9925,7.9925,7.8288,7.8861,276200.0],["1999-04-05",7.9188,8.0908,7.9106,8.0826,274200.0],["1999-04-06",8.0908,8.1399,7.9925,8.0417,328200.0],["1999-04-07",8.1154,8.1399,7.927,7.9925,288000.0],["1999-04-08",8.0089,8.099,7.9843,8.099,270800.0],["1999-04-09",7.9762,7.9925,7.8779,7.9925,482600.0],["1999-04-12",7.9598,8.1154,7.9598,8.1072,164800.0],["1999-04-13",8.1072,8.1809,8.0417,8.0662,98200.0],["1999-04-14",8.1563,8.1563,8.0089,8.0089,174000.0],["1999-04-15",8.1563,8.2382,8.0744,8.23,367600.0],["1999-04-16",8.2218,8.4184,8.2136,8.361,351400.0],["1999-04-19",8.4511,8.574,8.3999,8.4839,540000.0],["1999-04-20",8.402,8.4593,8.099,8.1236,479800.0],["1999-04-21",8.0417,8.3283,7.9925,8.3201,614200.0],["1999-04-22",8.1891,8.2382,8.1154,8.2382,913000.0],["1999-04-23",8.1891,8.2218,8.0662,8.1154,367200.0],["1999-04-26",8.3201,8.3201,8.058,8.0744,726200.0],["1999-04-27",8.2464,8.3856,8.2136,8.3692,388000.0],["1999-04-28",8.3447,8.6559,8.3447,8.6395,603000.0],["1999-04-29",8.7459,8.8851,8.6804,8.7951,1051800.0],["1999-04-30",8.9015,8.9834,8.8933,8.9097,1397000.0],["1999-05-03",8.8606,9.0244,8.8606,9.008,774400.0],["1999-05-04",9.0981,9.1554,9.0735,9.1554,638800.0],["1999-05-05",8.836,8.877,8.6477,8.8688,520600.0],["1999-05-06",8.8114,8.8524,8.7295,8.7705,288600.0],["1999-05-07",8.533,8.6313,8.5166,8.6231,310200.0],["1999-05-10",8.4511,8.6477,8.4266,8.5903,890400.0],["1999-05-11",8.5494,8.5985,8.533,8.5821,935000.0],["1999-05-12",8.4429,8.4429,8.3529,8.3856,649000.0],["1999-05-13",8.3856,8.4593,8.3529,8.402,559600.0],["1999-05-14",8.1481,8.2546,8.1481,8.1481,332800.0],["1999-05-17",7.9434,8.0089,7.9434,8.0089,241600.0],["1999-05-18",7.9598,7.9925,7.9025,7.927,91400.0],["1999-05-19",7.9106,8.0335,7.8943,8.0089,556800.0],["1999-05-20",8.0826,8.2218,8.0662,8.2136,514000.0],["1999-05-21",8.2628,8.3692,8.2628,8.3037,153400.0],["1999-05-24",8.3201,8.402,8.3119,8.3447,1629800.0],["1999-05-25",8.3529,8.3774,8.3201,8.3283,493200.0],["1999-05-26",8.2218,8.3037,8.099,8.3037,651200.0],["1999-05-27",8.1563,8.1563,8.0171,8.0335,790600.0],["1999-05-28",7.9516,7.9925,7.8943,7.968,384200.0],["1999-06-01",8.058,8.0908,7.9762,7.9925,269600.0],["1999-06-02",7.8533,7.9106,7.8288,7.8779,816400.0],["1999-06-03",7.9598,7.9843,7.927,7.968,1144400.0],["1999-06-04",8.0007,8.0744,7.968,8.0744,759000.0],["1999-06-07",8.1072,8.1236,8.058,8.1236,263600.0],["1999-06-08",8.1727,8.2546,8.1236,8.1727,268600.0],["1999-06-09",8.4757,8.4757,8.361,8.3938,934400.0],["1999-06-10",8.5166,8.664,8.5166,8.6067,445800.0],["1999-06-11",8.664,8.6968,8.5084,8.533,215800.0],["1999-06-14",8.3692,8.4511,8.3529,8.402,374200.0],["1999-06-15",8.4266,8.5576,8.4266,8.5248,574200.0],["1999-06-16",8.7377,8.877,8.6313,8.6804,504400.0],["1999-06-17",8.6395,8.7787,8.6395,8.7705,236600.0],["1999-06-18",8.7869,8.967,8.7787,8.9015,260800.0],["1999-06-21",8.9015,8.9752,8.5985,8.6067,427600.0],["1999-06-22",8.5903,8.6313,8.5248,8.5821,364800.0],["1999-06-23",8.5821,8.6477,8.533,8.6313,176800.0],["1999-06-24",8.4511,8.4757,8.3447,8.4347,383400.0],["1999-06-25",8.2546,8.3201,8.2546,8.3037,428000.0],["1999-06-28",8.271,8.2955,8.2055,8.2218,473800.0],["1999-06-29",8.3856,8.4184,8.3283,8.4184,277200.0],["1999-06-30",8.402,8.5084,8.3856,8.4429,601400.0],["1999-07-01",8.533,8.6477,8.5166,8.6395,791400.0],["1999-07-02",8.6067,8.6313,8.533,8.6149,105200.0],["1999-07-06",8.705,8.9834,8.705,8.8442,1317600.0],["1999-07-07",8.7951,8.8114,8.6804,8.6968,733600.0],["1999-07-08",8.6722,8.6722,8.5658,8.5821,338200.0],["1999-07-09",8.6968,8.7459,8.5985,8.6313,462600.0],["1999-07-12",8.8114,8.8114,8.5658,8.574,446000.0],["1999-07-13",8.5903,8.5903,8.3692,8.4102,334400.0],["1999-07-14",8.5003,8.5658,8.5003,8.5166,752600.0],["1999-07-15",8.787,8.9202,8.787,8.9118,503800.0],["1999-07-16",8.9202,8.9202,8.8702,8.8952,762600.0],["1999-07-19",9.0949,9.1032,8.8702,8.9285,6785400.0],["1999-07-20",8.8453,8.8702,8.6872,8.6872,342000.0],["1999-07-21",8.6373,8.7205,8.6373,8.7205,643600.0],["1999-07-22",8.5208,8.5873,8.4958,8.579,314400.0],["1999-07-23",8.554,8.554,8.3876,8.5457,293200.0],["1999-07-26",8.3876,8.3876,8.2795,8.2795,321800.0],["1999-07-27",8.3044,8.4126,8.3044,8.3793,932200.0],["1999-07-28",8.3211,8.3959,8.2878,8.3793,719800.0],["1999-07-29",8.2711,8.3127,8.2046,8.2795,346400.0],["1999-07-30",8.4542,8.4875,8.3793,8.4708,283200.0],["1999-08-02",8.3211,8.4708,8.3211,8.3377,116200.0],["1999-08-03",8.4542,8.5957,8.4542,8.5291,362800.0],["1999-08-04",8.604,8.6206,8.5041,8.5208,236400.0],["1999-08-05",8.5041,8.5291,8.4209,8.4375,144400.0],["1999-08-06",8.3377,8.346,8.1962,8.2545,448400.0],["1999-08-09",8.5374,8.6123,8.4459,8.6123,896800.0],["1999-08-10",8.7704,8.8286,8.7371,8.7454,687400.0],["1999-08-11",8.8453,8.9535,8.8037,8.9451,537600.0],["1999-08-12",9.1116,9.2031,9.1032,9.1698,423600.0],["1999-08-13",9.0367,9.0533,8.8702,8.9618,407000.0],["1999-08-16",9.1365,9.1365,9.0533,9.0616,320000.0],["1999-08-17",9.0866,9.1199,9.0367,9.07,360800.0],["1999-08-18",9.07,9.1199,9.07,9.0866,371000.0],["1999-08-19",8.8037,8.8869,8.7704,8.7954,473600.0],["1999-08-20",8.9451,9.0034,8.7954,8.8037,137400.0],["1999-08-23",8.9368,8.9867,8.8786,8.8786,599200.0],["1999-08-24",8.7621,8.8702,8.7537,8.837,501000.0],["1999-08-25",8.9368,8.9535,8.9119,8.9451,5232800.0],["1999-08-26",8.7621,8.7787,8.6622,8.7038,431000.0],["1999-08-27",8.6789,8.7205,8.5707,8.579,274800.0],["1999-08-30",8.6539,8.7205,8.6373,8.6373,188800.0],["1999-08-31",8.6206,8.7205,8.604,8.6601,640000.0],["1999-09-01",8.8536,8.8869,8.7371,8.7954,502600.0],["1999-09-02",8.8037,8.8453,8.7205,8.7538,231200.0],["1999-09-03",8.7704,8.7954,8.7121,8.7621,244000.0],["1999-09-07",8.8453,8.8786,8.8203,8.8536,373800.0],["1999-09-08",8.7787,8.8536,8.7454,8.7954,801000.0],["1999-09-09",8.8702,8.9867,8.8536,8.9867,1001600.0],["1999-09-10",9.0616,9.0866,8.9368,8.9701,194400.0],["1999-09-13",8.8037,8.9368,8.8037,8.8869,1669800.0],["1999-09-14",9.1615,9.1615,9.0117,9.0533,1197200.0],["1999-09-15",8.9119,8.9119,8.7371,8.7454,775800.0],["1999-09-16",8.6872,8.7121,8.5291,8.554,464200.0],["1999-09-17",8.5208,8.5291,8.3793,8.4542,472800.0],["1999-09-20",8.4708,8.5041,8.3044,8.371,466200.0],["1999-09-21",8.163,8.1796,8.113,8.163,446600.0],["1999-09-22",8.3211,8.3543,8.2711,8.346,517200.0],["1999-09-23",8.1463,8.1796,8.0298,8.0714,2000200.0],["1999-09-24",8.0714,8.0714,7.93,7.9466,386000.0],["1999-09-27",8.1214,8.2295,8.1214,8.2046,644200.0],["1999-09-28",8.3543,8.4271,8.2129,8.3211,1555000.0],["1999-09-29",8.3211,8.3543,8.2545,8.2628,2035400.0],["1999-09-30",8.3294,8.4542,8.3294,8.4459,772000.0],["1999-10-01",8.3543,8.4542,8.3294,8.4542,783200.0],["1999-10-04",8.4376,8.4459,8.3627,8.3793,417000.0],["1999-10-05",8.163,8.1796,8.0381,8.0548,347800.0],["1999-10-06",8.1879,8.3044,8.1713,8.3044,673800.0],["1999-10-07",8.2878,8.346,8.2212,8.2628,362200.0],["1999-10-08",8.1213,8.1213,8.0381,8.0881,233400.0],["1999-10-11",7.9716,8.0049,7.93,7.9549,520200.0],["1999-10-12",7.9965,8.0631,7.9882,8.0381,1001800.0],["1999-10-13",8.3377,8.3793,8.2628,8.2711,962000.0],["1999-10-14",8.4708,8.4708,8.371,8.4043,1050600.0],["1999-10-15",8.3127,8.3294,8.2212,8.3044,488000.0],["1999-10-18",8.3044,8.3294,8.2628,8.3294,301000.0],["1999-10-19",8.4542,8.5208,8.4126,8.4292,368200.0],["1999-10-20",8.4542,8.6123,8.4542,8.6123,529400.0],["1999-10-21",8.5208,8.5291,8.4708,8.4875,473800.0],["1999-10-22",8.812,8.8453,8.7621,8.7954,351400.0],["1999-10-25",8.7205,8.7621,8.6539,8.6622,361400.0],["1999-10-26",8.8037,8.837,8.7704,8.7704,481400.0],["1999-10-27",8.6872,8.787,8.6622,8.7704,297800.0],["1999-10-28",8.9701,9.1365,8.8702,9.1032,888200.0],["1999-10-29",8.9035,8.9535,8.8619,8.8786,661400.0],["1999-11-01",8.8952,8.9035,8.8037,8.8037,302000.0],["1999-11-02",8.7038,8.8203,8.6789,8.7538,1054000.0],["1999-11-03",8.7121,8.7205,8.5291,8.6206,1512600.0],["1999-11-04",8.5624,8.579,8.3876,8.3876,996000.0],["1999-11-05",8.2878,8.3211,8.2212,8.2212,636400.0],["1999-11-08",8.371,8.5873,8.371,8.5624,2267200.0],["1999-11-09",8.7538,8.7621,8.5457,8.5873,709000.0],["1999-11-10",8.7205,8.7621,8.6456,8.7288,1713800.0],["1999-11-11",8.9202,8.9368,8.7205,8.8536,1381200.0],["1999-11-12",8.787,9.0367,8.7787,9.0367,629600.0],["1999-11-15",8.9451,9.1365,8.9285,9.1365,551000.0],["1999-11-16",9.1032,9.1199,8.9867,9.0866,503200.0],["1999-11-17",9.3029,9.6691,9.2946,9.5359,797600.0],["1999-11-18",9.5359,9.5692,9.3695,9.4943,922000.0],["1999-11-19",9.2863,9.3029,9.1615,9.2197,738200.0],["1999-11-22",8.8952,8.9285,8.8203,8.8702,740400.0],["1999-11-23",8.9202,8.9535,8.7538,8.7954,903600.0],["1999-11-24",8.8869,8.9368,8.8536,8.9035,690600.0],["1999-11-26",9.1448,9.1615,8.9951,9.02,186400.0],["1999-11-29",8.9867,9.0783,8.9202,8.9368,433200.0],["1999-11-30",8.787,8.9867,8.787,8.8037,1220400.0],["1999-12-01",8.812,8.9035,8.812,8.9035,563400.0],["1999-12-02",8.7538,8.8286,8.7205,8.7454,704800.0],["1999-12-03",8.787,8.787,8.579,8.6872,720800.0],["1999-12-06",8.6622,8.8203,8.6206,8.6539,700400.0],["1999-12-07",8.6789,8.6872,8.5041,8.554,351000.0],["1999-12-08",8.5374,8.6622,8.4292,8.6206,475600.0],["1999-12-09",8.6705,8.7787,8.6622,8.7288,704200.0],["1999-12-10",8.6206,8.787,8.5956,8.787,635400.0],["1999-12-13",8.7454,8.7454,8.5124,8.5873,447400.0],["1999-12-14",8.6872,8.8536,8.6872,8.8203,626600.0],["1999-12-15",8.9867,9.0367,8.9784,9.0283,1013600.0],["1999-12-16",9.3029,9.3695,9.1532,9.2447,1485600.0],["1999-12-17",9.3695,9.4028,9.1116,9.2031,970800.0],["1999-12-20",9.1199,9.1199,8.8536,8.9285,465400.0],["1999-12-21",8.787,9.1116,8.787,9.0866,790600.0],["1999-12-22",8.9867,9.02,8.9368,9.0117,326800.0],["1999-12-23",9.1282,9.278,9.0533,9.0533,260000.0],["1999-12-27",8.8869,8.9035,8.7288,8.8203,732600.0],["1999-12-28",8.5873,8.7371,8.5873,8.7288,419200.0],["1999-12-29",8.7121,8.8536,8.7121,8.8203,253200.0],["1999-12-30",8.8286,8.9784,8.8286,8.8453,474600.0],["1999-12-31",8.8286,9.2447,8.787,9.2197,637400.0],["2000-01-03",9.0533,9.07,8.837,8.8536,773600.0],["2000-01-04",8.7537,8.787,8.5873,8.5956,1086200.0],["2000-01-05",8.5956,8.6622,8.5291,8.5956,1063800.0],["2000-01-06",8.5041,8.5041,8.3127,8.4043,2465200.0],["2000-01-07",8.3793,8.3876,8.138,8.3793,2720200.0],["2000-01-10",8.3793,8.3876,8.2711,8.2878,720600.0],["2000-01-11",8.2378,8.371,8.2046,8.3543,910400.0],["2000-01-12",8.2878,8.3044,8.163,8.2212,794000.0],["2000-01-13",8.1962,8.2212,8.138,8.1546,797800.0],["2000-01-14",8.3211,8.371,8.2046,8.2711,553800.0],["2000-01-18",8.2462,8.4875,8.1962,8.3876,1336000.0],["2000-01-19",8.6539,8.6539,8.4958,8.5374,1028800.0],["2000-01-20",8.7371,8.7954,8.6206,8.7205,1032800.0],["2000-01-21",8.8619,8.8952,8.787,8.812,1278000.0],["2000-01-24",9.0866,9.1199,8.9202,8.9202,688000.0],["2000-01-25",8.9535,8.9784,8.7787,8.7954,1478200.0],["2000-01-26",8.8536,8.8869,8.6373,8.6539,276400.0],["2000-01-27",8.554,8.7371,8.4542,8.4625,1179000.0],["2000-01-28",8.4542,8.5041,8.163,8.2628,1687600.0],["2000-01-31",8.2961,8.3627,8.2212,8.2878,1755600.0],["2000-02-01",8.2878,8.5374,8.2628,8.5291,1184200.0],["2000-02-02",8.5707,8.7371,8.554,8.604,897600.0],["2000-02-03",8.6539,8.7954,8.604,8.7621,1134200.0],["2000-02-04",8.9035,8.9867,8.7205,8.7288,1131200.0],["2000-02-07",8.9951,9.0034,8.7787,8.8536,540000.0],["2000-02-08",9.5526,9.5775,9.278,9.3196,2139800.0],["2000-02-09",9.6524,9.7107,9.511,9.5193,1839600.0],["2000-02-10",9.2863,9.3778,9.1948,9.3445,1253200.0],["2000-02-11",8.9701,9.045,8.7704,8.8702,1223400.0],["2000-02-14",8.6872,8.8786,8.6622,8.8453,687600.0],["2000-02-15",8.9951,9.1781,8.9202,9.1532,1745200.0],["2000-02-16",9.3862,9.3862,9.278,9.2863,718200.0],["2000-02-17",9.4527,9.5276,9.3279,9.4028,608800.0],["2000-02-18",9.253,9.3113,9.1698,9.1864,569800.0],["2000-02-22",9.0533,9.253,9.0284,9.2281,1067200.0],["2000-02-23",8.9119,9.07,8.8536,9.0034,489800.0],["2000-02-24",8.9202,8.9867,8.8203,8.9867,1077200.0],["2000-02-25",8.9535,9.0866,8.9451,9.02,1048000.0],["2000-02-28",8.7787,8.9368,8.7704,8.9202,2845000.0],["2000-02-29",8.9368,8.9535,8.7954,8.9368,1289600.0],["2000-03-01",8.837,9.1532,8.787,9.1282,902600.0],["2000-03-02",8.7538,9.0283,8.7454,8.9951,1451600.0],["2000-03-03",8.8702,8.9202,8.787,8.8702,1013800.0],["2000-03-06",8.837,8.8536,8.7704,8.8203,616000.0],["2000-03-07",9.02,9.3029,8.9951,9.278,1341000.0],["2000-03-08",9.4527,9.9853,9.3862,9.7024,1632400.0],["2000-03-09",9.4694,9.7107,9.461,9.7107,669000.0],["2000-03-10",9.4028,9.5443,9.3778,9.4111,781800.0],["2000-03-13",9.2197,9.3362,9.2197,9.253,362600.0],["2000-03-14",9.3196,9.4444,9.2447,9.2697,630400.0],["2000-03-15",9.3445,9.461,9.3113,9.3945,458000.0],["2000-03-16",9.6358,9.8105,9.5859,9.8105,701400.0],["2000-03-17",9.6025,9.6358,9.2031,9.253,731600.0],["2000-03-20",9.3196,9.3778,9.2613,9.3029,620000.0],["2000-03-21",9.3861,9.5609,9.3861,9.5526,748400.0],["2000-03-22",9.4194,9.4194,9.2197,9.2946,473200.0],["2000-03-23",9.0866,9.2863,9.0866,9.2447,614800.0],["2000-03-24",9.0367,9.1781,9.0034,9.1365,1134400.0],["2000-03-27",8.9618,9.0783,8.9202,9.0034,364800.0],["2000-03-28",9.1365,9.2114,9.0783,9.0783,361400.0],["2000-03-29",9.4194,9.6691,9.3529,9.6191,730000.0],["2000-03-30",9.5859,10.4512,9.5859,10.2765,2486400.0],["2000-03-31",10.1267,10.1766,9.744,9.8022,1207800.0],["2000-04-03",9.977,10.1018,9.7939,9.9603,543800.0],["2000-04-04",10.2349,10.7175,10.1184,10.2515,1777400.0],["2000-04-05",10.2183,10.3431,10.0851,10.1018,518200.0],["2000-04-06",10.1267,10.3431,10.1267,10.3348,357800.0],["2000-04-07",9.9603,10.185,9.8521,10.0685,473600.0],["2000-04-10",9.8521,9.8521,9.6524,9.6857,1114000.0],["2000-04-11",9.7856,9.952,9.7772,9.9353,554400.0],["2000-04-12",9.9853,10.0602,9.927,9.9603,713400.0],["2000-04-13",9.9603,10.1018,9.9104,9.9603,595600.0],["2000-04-14",9.9853,10.0102,9.6774,9.6774,562800.0],["2000-04-17",9.694,9.8521,9.6025,9.6025,659200.0],["2000-04-18",9.8605,9.8688,9.6857,9.7939,850800.0],["2000-04-19",9.7689,9.7772,9.5276,9.5359,1162200.0],["2000-04-20",9.5193,9.5859,9.4111,9.4194,755000.0],["2000-04-24",9.4194,9.6025,9.4194,9.511,1101600.0],["2000-04-25",9.9021,9.9853,9.8438,9.9853,932800.0],["2000-04-26",10.0518,10.0851,9.8937,9.9353,584400.0],["2000-04-27",9.9021,9.9686,9.8438,9.952,409000.0],["2000-04-28",9.9853,10.0768,9.952,10.0685,500000.0],["2000-05-01",10.0685,10.2682,10.0685,10.2599,604800.0],["2000-05-02",10.2599,10.3181,9.9853,10.0269,1491200.0],["2000-05-03",9.6191,9.719,9.4777,9.5276,741200.0],["2000-05-04",9.6524,9.8355,9.6275,9.8188,465400.0],["2000-05-05",9.7273,9.8272,9.6275,9.8272,540000.0],["2000-05-08",9.6524,9.9187,9.6524,9.9021,397800.0],["2000-05-09",10.0019,10.0019,9.7606,9.9021,823600.0],["2000-05-10",10.1267,10.2183,10.1184,10.1434,667800.0],["2000-05-11",10.1018,10.2515,10.0186,10.1683,931200.0],["2000-05-12",10.135,10.2349,10.1018,10.2266,215600.0],["2000-05-15",10.2599,10.3015,10.1184,10.1933,423000.0],["2000-05-16",10.1517,10.1683,10.0851,10.1018,307000.0],["2000-05-17",9.9853,10.0352,9.927,9.9686,278400.0],["2000-05-18",10.135,10.3264,10.135,10.2682,462200.0],["2000-05-19",10.0851,10.2349,10.0352,10.135,513800.0],["2000-05-22",10.185,10.2266,10.0934,10.1683,771800.0],["2000-05-23",10.0685,10.0685,9.927,10.0185,674400.0],["2000-05-24",9.7606,9.8438,9.5359,9.7606,1453200.0],["2000-05-25",9.5859,9.8188,9.5609,9.8105,1116000.0],["2000-05-26",9.6857,9.7856,9.6608,9.6857,552800.0],["2000-05-30",10.0185,10.0602,9.9437,10.0518,1133600.0],["2000-05-31",10.393,10.5511,10.3764,10.5095,2170200.0],["2000-06-01",10.5178,10.5178,10.3015,10.418,699400.0],["2000-06-02",10.5261,10.5345,10.1184,10.135,583200.0],["2000-06-05",10.1018,10.2765,10.0851,10.1808,789600.0],["2000-06-06",10.368,10.4512,10.3181,10.4512,981200.0],["2000-06-07",10.5178,10.5178,10.3847,10.4679,754800.0],["2000-06-08",10.3847,10.4346,10.1933,10.3181,698600.0],["2000-06-09",10.3514,10.3514,10.185,10.3098,299000.0],["2000-06-12",10.3355,10.6395,10.3355,10.5888,716200.0],["2000-06-13",10.6395,10.6395,10.5129,10.5382,508400.0],["2000-06-14",10.5382,10.6057,10.4031,10.4369,5300800.0],["2000-06-15",10.3862,10.4369,10.2089,10.2595,756800.0],["2000-06-16",10.5382,10.724,10.4875,10.7155,1532000.0],["2000-06-19",10.6395,10.648,10.5382,10.5635,305800.0],["2000-06-20",10.5382,10.5466,10.2849,10.4453,300200.0],["2000-06-21",10.3018,10.5551,10.2849,10.5551,518400.0],["2000-06-22",10.6733,10.6986,10.3524,10.3862,598000.0],["2000-06-23",10.42,10.4622,10.3609,10.3693,304000.0],["2000-06-26",10.344,10.3693,10.1666,10.1666,253400.0],["2000-06-27",10.3186,10.3609,10.2764,10.3524,390400.0],["2000-06-28",10.344,10.4706,10.3355,10.4031,781200.0],["2000-06-29",10.3862,10.42,10.2173,10.3862,341400.0],["2000-06-30",10.5044,10.5213,10.2933,10.3777,397000.0],["2000-07-03",10.4369,10.5382,10.4284,10.496,313800.0],["2000-07-05",10.5213,10.5213,10.268,10.3102,1609200.0],["2000-07-06",10.2764,10.3862,10.192,10.2258,710800.0],["2000-07-07",10.3018,10.3862,10.2173,10.268,317800.0],["2000-07-10",10.4537,10.4706,10.3524,10.4453,352400.0],["2000-07-11",10.4706,10.6395,10.4706,10.6311,553600.0],["2000-07-12",10.5973,10.6142,10.42,10.42,310200.0],["2000-07-13",10.4706,10.4875,10.3017,10.3524,305000.0],["2000-07-14",10.3862,10.4537,10.3862,10.42,782800.0],["2000-07-17",10.3102,10.344,10.268,10.3271,1194600.0],["2000-07-18",10.3271,10.344,10.2173,10.2173,452800.0],["2000-07-19",10.116,10.1498,10.0484,10.0653,442800.0],["2000-07-20",10.1666,10.192,10.0653,10.1498,502400.0],["2000-07-21",9.9978,9.9978,9.8204,9.8204,514000.0],["2000-07-24",10.0484,10.0738,9.7951,9.8458,698600.0],["2000-07-25",9.964,9.964,9.7698,9.8416,3904000.0],["2000-07-26",9.8458,9.9471,9.8036,9.8669,427600.0],["2000-07-27",9.9978,10.0906,9.964,10.0526,589800.0],["2000-07-28",9.9893,10.0315,9.8542,9.8669,528600.0],["2000-07-31",9.8964,9.9471,9.812,9.9387,532800.0],["2000-08-01",9.8795,9.8795,9.7107,9.7529,580600.0],["2000-08-02",9.66,9.8964,9.6431,9.8795,2174400.0],["2000-08-03",9.9133,9.9893,9.736,9.8289,385600.0],["2000-08-04",9.9133,9.964,9.8373,9.9218,679400.0],["2000-08-07",10.116,10.2173,10.0822,10.1413,586400.0],["2000-08-08",10.1666,10.1666,9.9978,10.0315,296400.0],["2000-08-09",10.0653,10.2511,10.0653,10.2173,357800.0],["2000-08-10",10.2511,10.2849,10.2173,10.2638,255600.0],["2000-08-11",10.3524,10.4031,10.268,10.4031,391800.0],["2000-08-14",10.2849,10.4537,10.2004,10.4369,740400.0],["2000-08-15",10.6142,10.7155,10.5888,10.6733,707200.0],["2000-08-16",10.6226,10.7493,10.5888,10.7408,374200.0],["2000-08-17",10.7999,10.8759,10.7831,10.8591,472200.0],["2000-08-18",10.8928,10.9773,10.7577,10.7577,742400.0],["2000-08-21",10.8759,10.8759,10.7577,10.7662,281200.0],["2000-08-22",10.7408,10.7493,10.5297,10.572,690000.0],["2000-08-23",10.6564,10.7746,10.6564,10.7408,450800.0],["2000-08-24",10.6226,10.6395,10.4706,10.5973,709200.0],["2000-08-25",10.3862,10.5804,10.3524,10.5551,665400.0],["2000-08-28",10.3693,10.5297,10.3102,10.5129,583600.0],["2000-08-29",10.4369,10.5551,10.4031,10.4791,683800.0],["2000-08-30",10.5551,10.5551,10.4031,10.4453,646400.0],["2000-08-31",10.1666,10.2258,9.9809,10.0653,2163200.0],["2000-09-01",10.268,10.4284,10.2511,10.4115,764200.0],["2000-09-05",10.7662,10.7662,10.5889,10.648,782600.0],["2000-09-06",10.5888,10.7408,10.5888,10.7324,983000.0],["2000-09-07",10.8253,10.8844,10.7493,10.8253,644600.0],["2000-09-08",10.4622,10.5044,10.3524,10.3609,794200.0],["2000-09-11",10.6226,10.8591,10.6057,10.7577,1504600.0],["2000-09-12",10.8675,10.8844,10.7408,10.8,680800.0],["2000-09-13",10.572,10.572,10.42,10.4537,735000.0],["2000-09-14",10.2849,10.3017,10.0484,10.2511,1273800.0],["2000-09-15",10.3355,10.5297,10.3102,10.496,2589000.0],["2000-09-18",10.572,10.5888,10.4622,10.4791,737800.0],["2000-09-19",10.4875,10.4875,10.3018,10.3355,842600.0],["2000-09-20",10.2342,10.3017,10.1244,10.1498,972600.0],["2000-09-21",10.0484,10.116,9.9302,9.964,1173000.0],["2000-09-22",10.0062,10.1244,9.9809,10.002,654800.0],["2000-09-25",9.7782,9.7782,9.6262,9.736,1710800.0],["2000-09-26",9.8289,9.8795,9.7529,9.7613,1912200.0],["2000-09-27",9.9302,9.964,9.7444,9.964,739800.0],["2000-09-28",9.9724,10.0315,9.8542,10.0231,1438000.0],["2000-09-29",9.8627,9.9893,9.8627,9.9218,931600.0],["2000-10-02",10.0653,10.2342,10.0484,10.2342,596800.0],["2000-10-03",10.2764,10.3271,10.192,10.2173,587200.0],["2000-10-04",10.1666,10.1835,9.9724,10.0062,672200.0],["2000-10-05",9.9049,10.0822,9.8964,10.0738,1166400.0],["2000-10-06",10.1498,10.2342,9.9978,10.0231,380400.0],["2000-10-09",10.0738,10.1582,9.9893,10.1582,284600.0],["2000-10-10",10.3609,10.4706,10.3186,10.4453,1403200.0],["2000-10-11",10.5466,10.648,10.4031,10.4453,626600.0],["2000-10-12",10.4706,10.7662,10.4537,10.7577,1018600.0],["2000-10-13",10.4622,10.4706,10.268,10.2933,498400.0],["2000-10-16",10.0315,10.0315,9.9218,9.9724,709200.0],["2000-10-17",9.8627,9.9978,9.8458,9.9133,568200.0],["2000-10-18",9.8795,9.9302,9.6938,9.7613,599600.0],["2000-10-19",9.6516,9.812,9.6009,9.7444,1184400.0],["2000-10-20",9.6431,9.8711,9.6009,9.7613,1148800.0],["2000-10-23",9.8711,9.8964,9.7276,9.7867,692600.0],["2000-10-24",9.8373,9.8458,9.66,9.7191,878200.0],["2000-10-25",9.6431,9.7191,9.4658,9.4911,1419000.0],["2000-10-26",9.4573,9.508,9.3645,9.4573,1199600.0],["2000-10-27",9.4996,9.5249,9.3222,9.3391,632600.0],["2000-10-30",9.2716,9.4573,9.2462,9.4489,1219400.0],["2000-10-31",9.7191,9.7191,9.5756,9.6769,882000.0],["2000-11-01",9.7951,9.9387,9.7276,9.9049,1085400.0],["2000-11-02",9.6938,9.9007,9.5249,9.5333,1029200.0],["2000-11-03",9.5249,9.5671,9.4067,9.4573,957800.0],["2000-11-06",9.3813,9.4151,9.2294,9.356,568000.0],["2000-11-07",9.4573,9.5249,9.4236,9.4658,487000.0],["2000-11-08",9.5249,9.5249,9.4067,9.4489,469000.0],["2000-11-09",9.5165,9.5587,9.3391,9.432,915800.0],["2000-11-10",9.4911,9.5249,9.3729,9.3898,785800.0],["2000-11-13",9.356,9.4405,9.356,9.356,810800.0],["2000-11-14",9.4996,9.6853,9.4573,9.6431,749200.0],["2000-11-15",9.7107,9.7782,9.6431,9.7444,592800.0],["2000-11-16",9.6938,9.7444,9.6009,9.6347,399400.0],["2000-11-17",9.5924,9.6009,9.4911,9.508,471000.0],["2000-11-20",9.5671,9.6009,9.4067,9.4405,388800.0],["2000-11-21",9.5165,9.6853,9.5165,9.6769,887800.0],["2000-11-22",9.66,9.66,9.4405,9.4405,638000.0],["2000-11-24",9.6431,9.6938,9.584,9.6347,539600.0],["2000-11-27",9.7022,9.8542,9.7022,9.8373,385000.0],["2000-11-28",9.8458,9.8795,9.7613,9.7951,480800.0],["2000-11-29",9.7613,9.7613,9.5418,9.5924,658400.0],["2000-11-30",9.6431,9.6853,9.5165,9.5418,481400.0],["2000-12-01",9.508,9.5925,9.4742,9.5587,437200.0],["2000-12-04",9.4573,9.4658,9.3813,9.4405,848200.0],["2000-12-05",9.4067,9.4067,9.2547,9.3138,878600.0],["2000-12-06",8.9169,9.0774,8.8494,9.0689,1505400.0],["2000-12-07",9.128,9.2378,9.0605,9.2378,816000.0],["2000-12-08",9.052,9.052,8.8663,8.9591,2467400.0],["2000-12-11",8.6129,8.7312,8.6129,8.6889,2454400.0],["2000-12-12",8.8325,8.9507,8.748,8.9254,1632600.0],["2000-12-13",9.052,9.0858,8.9845,9.0605,1101800.0],["2000-12-14",9.0605,9.0605,8.7396,8.7903,809600.0],["2000-12-15",8.7903,8.9338,8.7903,8.8494,991000.0],["2000-12-18",8.9169,9.1702,8.8831,9.1702,879000.0],["2000-12-19",9.3222,9.3898,9.2378,9.28,1033400.0],["2000-12-20",9.1449,9.1702,8.976,9.052,747800.0],["2000-12-21",9.204,9.3307,9.1365,9.1871,1223400.0],["2000-12-22",9.4573,9.4827,9.3729,9.3898,1315000.0],["2000-12-26",9.3898,9.6347,9.3898,9.6347,663600.0],["2000-12-27",9.7951,9.8627,9.7613,9.812,560800.0],["2000-12-28",9.8627,9.9302,9.8458,9.9133,460200.0],["2000-12-29",9.9978,10.0653,9.8036,9.8204,936000.0],["2001-01-02",10.1835,10.2764,10.0569,10.1244,1338800.0],["2001-01-03",10.1244,10.1244,9.7276,9.7951,1277800.0],["2001-01-04",9.7951,9.8542,9.6769,9.7698,1884600.0],["2001-01-05",9.736,9.9555,9.7191,9.9302,981400.0],["2001-01-08",9.9893,10.0907,9.9218,9.9387,670400.0],["2001-01-09",9.9049,9.9049,9.6093,9.6516,755800.0],["2001-01-10",9.5164,9.5756,9.4658,9.5756,713000.0],["2001-01-11",9.8795,9.9302,9.7951,9.8458,897800.0],["2001-01-12",9.8964,9.9809,9.8964,9.9387,1335000.0],["2001-01-16",9.8964,9.8964,9.736,9.8289,1664000.0],["2001-01-17",9.7951,9.7951,9.3222,9.432,2831000.0],["2001-01-18",9.4489,9.508,9.4236,9.4827,1053000.0],["2001-01-19",9.2209,9.3476,9.2125,9.3307,1515000.0],["2001-01-22",9.4067,9.4996,9.3813,9.4742,957400.0],["2001-01-23",9.4236,9.4911,9.3138,9.4489,445000.0],["2001-01-24",9.3898,9.4573,9.3307,9.4151,1022400.0],["2001-01-25",9.5333,9.7191,9.5333,9.7107,1134000.0],["2001-01-26",9.8289,9.8373,9.6853,9.7022,1082800.0],["2001-01-29",9.8964,9.9235,9.6816,9.7127,670400.0],["2001-01-30",9.7802,9.8275,9.7005,9.8275,5309400.0],["2001-01-31",9.8762,9.9572,9.8492,9.9302,1329400.0],["2001-02-01",9.937,9.9978,9.8154,9.8897,952400.0],["2001-02-02",9.9437,9.9775,9.8532,9.9653,546000.0],["2001-02-05",10.2342,10.3017,10.1937,10.2247,841800.0],["2001-02-06",10.1072,10.1937,10.0626,10.1802,600400.0],["2001-02-07",10.064,10.0653,9.9289,9.9626,1365000.0],["2001-02-08",9.8964,9.9018,9.7951,9.8694,787800.0],["2001-02-09",9.9505,10.0302,9.9437,10.0072,1064800.0],["2001-02-12",9.9978,10.1031,9.987,10.0599,659600.0],["2001-02-13",9.9167,9.9302,9.8167,9.864,888800.0],["2001-02-14",9.8627,9.9437,9.8221,9.86,1075600.0],["2001-02-15",9.7951,9.7978,9.7276,9.7559,525000.0],["2001-02-16",9.7681,9.8221,9.714,9.714,1234600.0],["2001-02-20",9.7276,9.7681,9.5924,9.7343,1084600.0],["2001-02-21",9.5992,9.6195,9.4573,9.606,1583400.0],["2001-02-22",9.4938,9.6532,9.4898,9.6262,883200.0],["2001-02-23",9.4276,9.5452,9.3668,9.4438,797000.0],["2001-02-26",9.4236,9.6397,9.4168,9.6397,663600.0],["2001-02-27",9.6262,9.6465,9.5384,9.5384,478800.0],["2001-02-28",9.66,9.66,9.4587,9.5262,749600.0],["2001-03-01",9.5452,9.7411,9.5384,9.7208,712200.0],["2001-03-02",9.5992,9.7208,9.5452,9.6776,1234600.0],["2001-03-05",9.5924,9.6668,9.5249,9.6668,1045800.0],["2001-03-06",9.6627,9.7384,9.633,9.7384,308800.0],["2001-03-07",9.714,9.7519,9.6357,9.7478,509400.0],["2001-03-08",9.7005,9.7411,9.6532,9.7343,359200.0],["2001-03-09",9.6397,9.7276,9.5992,9.7208,456800.0],["2001-03-12",9.5519,9.5587,9.4276,9.4276,359600.0],["2001-03-13",9.4033,9.4303,9.1736,9.2006,470800.0],["2001-03-14",9.1196,9.4573,9.0791,9.302,587800.0],["2001-03-15",9.5046,9.5371,9.4236,9.4573,1174600.0],["2001-03-16",9.4236,9.4371,9.2277,9.2425,882000.0],["2001-03-19",9.2277,9.2682,9.1871,9.1871,1122400.0],["2001-03-20",9.2033,9.3425,9.1466,9.2547,2080000.0],["2001-03-21",9.302,9.406,9.2344,9.256,1012800.0],["2001-03-22",9.2412,9.2412,8.8332,8.9669,691800.0],["2001-03-23",8.9237,8.9494,8.7737,8.9129,775800.0],["2001-03-26",9.0183,9.1398,9.0183,9.1358,960200.0],["2001-03-27",9.2547,9.356,9.2344,9.3466,1228000.0],["2001-03-28",9.1871,9.1871,9.1263,9.1574,1281200.0],["2001-03-29",9.0655,9.1763,9.052,9.0912,344600.0],["2001-03-30",9.2209,9.2277,9.0818,9.1804,404600.0],["2001-04-02",9.1061,9.2885,9.1047,9.1601,596200.0],["2001-04-03",9.2371,9.2682,9.1263,9.148,1020400.0],["2001-04-04",9.1871,9.4303,9.1804,9.352,1244600.0],["2001-04-05",9.3466,9.4533,9.2952,9.4317,790400.0],["2001-04-06",9.3763,9.5249,9.3479,9.5181,662800.0],["2001-04-09",9.5789,9.6168,9.5249,9.5722,1474400.0],["2001-04-10",9.6262,9.6668,9.5654,9.6087,447200.0],["2001-04-11",9.5249,9.5316,9.4371,9.4776,397400.0],["2001-04-12",9.5857,9.7276,9.5857,9.5857,515000.0],["2001-04-16",9.6195,9.7478,9.6195,9.7478,387200.0],["2001-04-17",9.5046,9.71,9.4979,9.6749,554200.0],["2001-04-18",9.5924,9.633,9.4911,9.5789,1032800.0],["2001-04-19",9.5654,9.6127,9.5317,9.5857,1164800.0],["2001-04-20",9.5992,9.764,9.5722,9.6816,827400.0],["2001-04-23",9.7478,9.7816,9.6127,9.7303,900000.0],["2001-04-24",9.8762,9.9343,9.7478,9.8073,469000.0],["2001-04-25",10.0113,10.0315,9.9653,10.0086,1579000.0],["2001-04-26",10.0315,10.1693,10.0315,10.1329,614400.0],["2001-04-27",10.1802,10.2274,10.1194,10.1572,474000.0],["2001-04-30",10.0788,10.1194,10.0315,10.1194,659600.0],["2001-05-01",10.1058,10.1288,10.041,10.1288,323000.0],["2001-05-02",10.0018,10.0018,9.8019,9.8127,1278600.0],["2001-05-03",9.5789,9.6262,9.4736,9.5627,942400.0],["2001-05-04",9.6735,9.7978,9.6695,9.7613,410600.0],["2001-05-07",9.8491,9.8897,9.8289,9.8654,484600.0],["2001-05-08",9.8667,9.8829,9.764,9.8573,434200.0],["2001-05-09",9.8492,9.9505,9.8221,9.9302,716800.0],["2001-05-10",10.045,10.0613,9.9829,9.991,1053600.0],["2001-05-11",9.9707,9.9978,9.8829,9.9099,422400.0],["2001-05-14",9.8356,9.9424,9.8275,9.941,365600.0],["2001-05-15",9.991,10.0991,9.9653,10.0923,416400.0],["2001-05-16",10.0518,10.1234,10.0491,10.0667,658400.0],["2001-05-17",10.068,10.2031,10.0518,10.1437,440600.0],["2001-05-18",10.2747,10.4639,10.2747,10.4639,839600.0],["2001-05-21",10.4977,10.5166,10.3909,10.4004,946800.0],["2001-05-22",10.268,10.2788,10.1802,10.2301,619800.0],["2001-05-23",10.1329,10.1599,10.0518,10.0626,466600.0],["2001-05-24",10.1559,10.2965,10.149,10.2675,567200.0],["2001-05-25",10.1421,10.2303,10.0732,10.2028,768200.0],["2001-05-29",10.335,10.4039,10.2937,10.3516,507400.0],["2001-05-30",10.3516,10.3764,10.273,10.3158,616000.0],["2001-05-31",10.1972,10.2386,10.0856,10.1614,1110000.0],["2001-06-01",10.2386,10.2841,10.1972,10.1972,526400.0],["2001-06-04",10.335,10.3874,10.3144,10.3667,510800.0],["2001-06-05",10.3971,10.5073,10.3943,10.5032,596600.0],["2001-06-06",10.3144,10.3213,10.1972,10.2041,1144000.0],["2001-06-07",10.0594,10.2179,10.0594,10.1339,648800.0],["2001-06-08",10.1972,10.2441,10.1352,10.2,314000.0],["2001-06-11",10.149,10.1862,10.0608,10.1352,671200.0],["2001-06-12",10.1352,10.1559,10.087,10.138,396000.0],["2001-06-13",10.2965,10.335,10.1904,10.211,873600.0],["2001-06-14",10.2317,10.3419,10.2248,10.2248,881800.0],["2001-06-15",10.2262,10.3323,10.2152,10.3282,682600.0],["2001-06-18",10.1697,10.1697,9.9423,10.025,1779600.0],["2001-06-19",10.0594,10.0842,9.9754,10.025,554200.0],["2001-06-20",9.9974,10.1463,9.9974,10.0071,406200.0],["2001-06-21",9.9423,10.0594,9.8789,10.014,6002600.0],["2001-06-22",9.9037,10.0594,9.8693,10.0305,576200.0],["2001-06-25",10.1972,10.2276,10.149,10.1752,741400.0],["2001-06-26",10.0594,10.1008,10.0346,10.0856,310800.0],["2001-06-27",10.0112,10.0319,9.8583,9.8583,369000.0],["2001-06-28",9.4738,9.522,9.4324,9.5193,637800.0],["2001-06-29",9.4669,9.686,9.4407,9.6736,793200.0],["2001-07-02",9.4807,9.7039,9.4807,9.5703,490400.0],["2001-07-03",9.3222,9.3691,9.3015,9.3567,444600.0],["2001-07-05",9.4325,9.5082,9.4008,9.4876,498400.0],["2001-07-06",9.4187,9.46,9.3773,9.4366,354200.0],["2001-07-09",9.522,9.5427,9.4807,9.4958,786000.0],["2001-07-10",9.5082,9.5124,9.3002,9.3195,666800.0],["2001-07-11",9.4049,9.4256,9.2878,9.3498,598200.0],["2001-07-12",9.3084,9.3842,9.2836,9.3842,339400.0],["2001-07-13",9.3636,9.4862,9.3401,9.4393,704200.0],["2001-07-16",9.4325,9.4462,9.3346,9.3787,483600.0],["2001-07-17",9.3181,9.3911,9.2947,9.3911,480000.0],["2001-07-18",9.1224,9.161,9.0328,9.1086,1510600.0],["2001-07-19",9.1844,9.3002,9.1775,9.2533,701400.0],["2001-07-20",9.4118,9.4738,9.3911,9.46,604600.0],["2001-07-23",9.5386,9.5978,9.4325,9.4628,492200.0],["2001-07-24",9.3567,9.3842,9.1885,9.1885,442200.0],["2001-07-25",9.2257,9.398,9.2051,9.3925,1528400.0],["2001-07-26",9.4945,9.5771,9.46,9.5703,943800.0],["2001-07-27",9.6474,9.6653,9.4779,9.5771,660800.0],["2001-07-30",9.7287,9.7494,9.5758,9.5758,758600.0],["2001-07-31",9.7701,9.8459,9.7494,9.7673,637200.0],["2001-08-01",9.9354,9.9492,9.872,9.872,894600.0],["2001-08-02",9.8527,9.901,9.7218,9.8872,959800.0],["2001-08-03",9.7356,9.7687,9.6805,9.7218,419600.0],["2001-08-06",9.584,9.7425,9.584,9.7218,956800.0],["2001-08-07",9.6433,9.7508,9.6047,9.7218,574000.0],["2001-08-08",9.7012,9.7397,9.6185,9.6309,525800.0],["2001-08-09",9.646,9.6943,9.5689,9.6777,414600.0],["2001-08-10",9.7287,9.7563,9.6047,9.7494,477200.0],["2001-08-13",9.9285,9.9768,9.8817,9.952,812000.0],["2001-08-14",10.0732,10.1063,10.0126,10.0526,906600.0],["2001-08-15",10.3213,10.3323,10.2345,10.3144,1460200.0],["2001-08-16",10.3006,10.3144,10.1835,10.2358,727800.0],["2001-08-17",10.0663,10.087,9.9823,10.0498,647800.0],["2001-08-20",10.0457,10.0594,9.9216,10.0209,579600.0],["2001-08-21",10.087,10.1215,10.0594,10.0898,466400.0],["2001-08-22",10.3736,10.3736,10.2138,10.2138,589400.0],["2001-08-23",10.1904,10.2689,10.1807,10.1835,433400.0],["2001-08-24",10.2524,10.3171,10.2524,10.3171,355800.0],["2001-08-27",10.335,10.335,10.2551,10.2551,374600.0],["2001-08-28",10.2,10.2055,10.0043,10.0567,782400.0],["2001-08-29",10.1421,10.16,10.0815,10.0966,364800.0],["2001-08-30",10.0967,10.1559,10.0154,10.0333,367800.0],["2001-08-31",10.1215,10.211,10.1146,10.1766,782800.0],["2001-09-04",9.9561,10.1187,9.9561,9.9974,971600.0],["2001-09-05",10.025,10.0539,9.8596,9.9065,486600.0],["2001-09-06",9.9065,10.0181,9.8665,9.9492,1075800.0],["2001-09-07",10.0043,10.0457,9.963,9.9768,848000.0],["2001-09-10",9.7563,9.9175,9.7425,9.9051,397200.0],["2001-09-17",9.5082,9.6584,9.4945,9.5909,1213200.0],["2001-09-18",9.5771,9.7356,9.4945,9.5634,761000.0],["2001-09-19",9.4118,9.4462,9.0535,9.0948,1339400.0],["2001-09-20",8.8192,8.8813,8.6401,8.6401,1445400.0],["2001-09-21",8.0269,8.5092,8.0062,8.5092,1943800.0],["2001-09-24",8.4058,8.5299,8.3328,8.3686,1008800.0],["2001-09-25",8.3576,8.5712,8.3232,8.523,905600.0],["2001-09-26",8.9433,8.957,8.771,8.771,2595400.0],["2001-09-27",8.9777,9.274,8.9364,9.2395,1751000.0],["2001-09-28",9.1789,9.336,9.1362,9.3084,1372400.0],["2001-10-01",9.1568,9.212,8.9887,9.1637,778000.0],["2001-10-02",9.1775,9.3773,9.1775,9.3498,430000.0],["2001-10-03",9.1293,9.3332,9.1279,9.3332,1086400.0],["2001-10-04",9.3842,9.6047,9.3663,9.5344,659800.0],["2001-10-05",9.6116,9.7273,9.5358,9.7273,814000.0],["2001-10-08",9.4352,9.6529,9.3842,9.624,694600.0],["2001-10-09",9.646,9.7632,9.6047,9.646,805800.0],["2001-10-10",9.7907,10.0043,9.7838,10.0043,917200.0],["2001-10-11",10.0043,10.0319,9.8114,9.9423,1058400.0],["2001-10-12",9.8459,10.0319,9.8335,9.9919,539000.0],["2001-10-15",9.8941,9.9079,9.7673,9.8321,481800.0],["2001-10-16",9.8445,9.9216,9.7604,9.8941,420800.0],["2001-10-17",9.8142,9.9079,9.7563,9.7714,1422200.0],["2001-10-18",9.6323,9.6323,9.4738,9.5082,573800.0],["2001-10-19",9.2051,9.4049,9.1637,9.3773,1210800.0],["2001-10-22",9.3153,9.5,9.2464,9.4531,480200.0],["2001-10-23",9.4945,9.5634,9.3704,9.4325,1052600.0],["2001-10-24",9.4531,9.5069,9.4118,9.4848,1742000.0],["2001-10-25",9.4256,9.5978,9.3994,9.5978,1425000.0],["2001-10-26",9.6392,9.8238,9.6185,9.8183,769600.0],["2001-10-29",9.8872,9.9161,9.7838,9.7838,480000.0],["2001-10-30",9.7425,9.7632,9.6143,9.6185,582200.0],["2001-10-31",9.7494,9.839,9.5827,9.6102,900600.0],["2001-11-01",9.5978,9.7425,9.4945,9.7246,810200.0],["2001-11-02",9.6116,9.6185,9.4986,9.5689,534400.0],["2001-11-05",9.6047,9.7149,9.5702,9.5895,1692000.0],["2001-11-06",9.4325,9.4945,9.3677,9.4807,864400.0],["2001-11-07",9.3291,9.4779,9.2781,9.4779,1215000.0],["2001-11-08",9.5634,9.5771,9.5096,9.5096,735800.0],["2001-11-09",9.5675,9.6364,9.5565,9.5909,1140200.0],["2001-11-12",9.3704,9.4738,9.2671,9.4366,922400.0],["2001-11-13",9.4393,9.5882,9.4214,9.5771,742200.0],["2001-11-14",9.2671,9.2919,8.9915,8.9984,1232200.0],["2001-11-15",8.5161,8.5533,8.3645,8.5078,2252800.0],["2001-11-16",8.647,8.7641,8.5574,8.7559,922800.0],["2001-11-19",8.647,8.7503,8.5988,8.7448,684400.0],["2001-11-20",8.9088,8.9984,8.8923,8.9846,702400.0],["2001-11-21",8.9088,8.957,8.8385,8.8744,609000.0],["2001-11-23",8.8785,8.9901,8.8399,8.957,639200.0],["2001-11-26",8.7917,8.8537,8.6814,8.844,667400.0],["2001-11-27",8.6677,8.8096,8.5547,8.72,1891800.0],["2001-11-28",8.6263,8.7434,8.5919,8.6539,458800.0],["2001-11-29",8.8027,8.8068,8.7228,8.7903,430000.0],["2001-11-30",8.7641,8.8812,8.7407,8.8316,1195000.0],["2001-12-03",8.7572,8.9846,8.7503,8.957,650600.0],["2001-12-04",9.1155,9.1362,9.0122,9.0976,1309800.0],["2001-12-05",9.2809,9.3691,9.2395,9.336,703200.0],["2001-12-06",9.2574,9.4049,9.2533,9.3043,1689600.0],["2001-12-07",9.274,9.3608,9.1927,9.3139,786600.0],["2001-12-10",9.0673,9.1224,9.0535,9.0742,902000.0],["2001-12-11",9.1444,9.1982,9.0948,9.1293,710200.0],["2001-12-12",9.1293,9.2189,9.07,9.1431,872400.0],["2001-12-13",8.9736,9.0466,8.9047,8.9074,1575600.0],["2001-12-14",8.9336,8.9901,8.9074,8.9626,1104200.0],["2001-12-17",9.1362,9.3429,9.1362,9.2602,1487400.0],["2001-12-18",9.3842,9.4242,9.3291,9.3456,684200.0],["2001-12-19",9.2533,9.4049,9.2464,9.4049,375200.0],["2001-12-20",9.4118,9.46,9.3553,9.3636,543000.0],["2001-12-21",9.5082,9.5413,9.4008,9.4393,755600.0],["2001-12-24",9.2464,9.4614,9.2464,9.4393,741200.0],["2001-12-26",9.4669,9.6433,9.4669,9.5703,543600.0],["2001-12-27",9.6047,9.6708,9.6047,9.6185,416200.0],["2001-12-28",9.6488,9.7563,9.6488,9.6929,449400.0],["2001-12-31",9.7012,9.7218,9.6598,9.6791,221400.0],["2002-01-02",9.7838,9.7962,9.7094,9.7701,1873400.0],["2002-01-03",9.7494,9.8803,9.748,9.821,891600.0],["2002-01-04",9.9285,9.9285,9.7852,9.8665,1500400.0],["2002-01-07",9.7838,9.8073,9.7218,9.7466,351000.0],["2002-01-08",9.6075,9.6433,9.5854,9.6116,905000.0],["2002-01-09",9.5771,9.6791,9.522,9.5799,479200.0],["2002-01-10",9.5427,9.5827,9.4945,9.5441,540400.0],["2002-01-11",9.5565,9.6102,9.5289,9.5634,898600.0],["2002-01-14",9.3842,9.46,9.3842,9.3911,731600.0],["2002-01-15",9.4256,9.5496,9.4256,9.4876,760800.0],["2002-01-16",9.3263,9.3842,9.2574,9.2671,881400.0],["2002-01-17",9.4669,9.4862,9.4118,9.4118,1097400.0],["2002-01-18",9.387,9.4242,9.3567,9.4118,1360200.0],["2002-01-22",9.4118,9.4187,9.3181,9.3181,664400.0],["2002-01-23",9.5151,9.6392,9.4821,9.6102,896400.0],["2002-01-24",9.4945,9.6268,9.4779,9.5813,826800.0],["2002-01-25",9.5014,9.5634,9.4765,9.5358,964800.0],["2002-01-28",9.646,9.675,9.5716,9.6157,1122600.0],["2002-01-29",9.5937,9.5937,9.4049,9.4187,760000.0],["2002-01-30",9.4008,9.562,9.4008,9.5427,864200.0],["2002-01-31",9.646,9.7094,9.6336,9.6957,461400.0],["2002-02-01",9.7783,9.839,9.7425,9.8045,454400.0],["2002-02-04",9.8527,9.8527,9.7287,9.7425,569600.0],["2002-02-05",9.7218,9.7301,9.5537,9.6295,994200.0],["2002-02-06",9.7149,9.7838,9.6943,9.7494,427400.0],["2002-02-07",9.6529,9.7494,9.6364,9.6474,537800.0],["2002-02-08",9.7838,9.8307,9.7425,9.8307,783200.0],["2002-02-11",9.8307,9.9382,9.8045,9.9285,809000.0],["2002-02-12",9.8941,10.025,9.8252,9.8982,1255400.0],["2002-02-13",9.8734,9.9892,9.8583,9.9244,1117600.0],["2002-02-14",9.9051,9.963,9.8596,9.923,1275800.0],["2002-02-15",9.923,9.985,9.923,9.9437,578200.0],["2002-02-19",9.8459,9.8955,9.8183,9.8183,479200.0],["2002-02-20",9.7149,9.7825,9.6874,9.748,1240000.0],["2002-02-21",9.7494,9.8527,9.7356,9.8004,773600.0],["2002-02-22",9.8527,9.9203,9.7976,9.9024,645400.0],["2002-02-25",9.8872,9.9754,9.8803,9.9533,489400.0],["2002-02-26",9.9051,9.9423,9.8638,9.9148,1208200.0],["2002-02-27",9.9768,10.0346,9.963,10.0098,636400.0],["2002-02-28",10.0663,10.1435,10.0457,10.1352,1234400.0],["2002-03-01",10.1242,10.1835,10.1008,10.1835,2056600.0],["2002-03-04",10.1945,10.3309,10.1848,10.2868,513000.0],["2002-03-05",10.2248,10.2496,10.1724,10.1972,803800.0],["2002-03-06",10.1311,10.313,10.1311,10.3089,1229200.0],["2002-03-07",10.3764,10.4026,10.3144,10.3874,758800.0],["2002-03-08",10.4797,10.4797,10.3433,10.3516,564800.0],["2002-03-11",10.4315,10.4921,10.4191,10.4522,753600.0],["2002-03-12",10.3902,10.5252,10.3654,10.4866,403200.0],["2002-03-13",10.5004,10.5004,10.3902,10.3998,677200.0],["2002-03-14",10.3213,10.3984,10.3061,10.3874,739600.0],["2002-03-15",10.4177,10.4921,10.3667,10.4728,516400.0],["2002-03-18",10.3764,10.4673,10.335,10.4604,477800.0],["2002-03-19",10.5142,10.5404,10.488,10.5142,1126200.0],["2002-03-20",10.5142,10.5486,10.4604,10.4715,1231800.0],["2002-03-21",10.4081,10.4797,10.3626,10.4728,499400.0],["2002-03-22",10.386,10.4108,10.3323,10.3364,548600.0],["2002-03-25",10.3213,10.3323,10.2317,10.2661,472600.0],["2002-03-26",10.3626,10.466,10.3626,10.4274,831400.0],["2002-03-27",10.5528,10.6382,10.528,10.6079,568600.0],["2002-03-28",10.6272,10.6451,10.5541,10.5555,395200.0],["2002-04-01",10.6933,10.7126,10.652,10.7112,468000.0],["2002-04-02",10.7691,10.8091,10.7664,10.8091,550600.0],["2002-04-03",10.8587,10.8697,10.787,10.8036,1606600.0],["2002-04-04",10.5762,10.59,10.4136,10.4384,1214600.0],["2002-04-05",10.4039,10.4246,10.3378,10.3543,479000.0],["2002-04-08",10.2455,10.3282,10.2455,10.3254,1006600.0],["2002-04-09",10.2937,10.3199,10.2193,10.2648,419800.0],["2002-04-10",10.2041,10.3075,10.1904,10.2937,682600.0],["2002-04-11",10.2868,10.2978,10.1793,10.1793,342600.0],["2002-04-12",10.0801,10.1022,10.025,10.047,929000.0],["2002-04-15",10.2413,10.302,10.2014,10.2179,650600.0],["2002-04-16",10.3902,10.466,10.375,10.4343,1099000.0],["2002-04-17",10.5831,10.59,10.4315,10.5045,811600.0],["2002-04-18",10.5748,10.5982,10.4453,10.5431,508200.0],["2002-04-19",10.4935,10.5583,10.4053,10.5142,801000.0],["2002-04-22",10.3847,10.5073,10.3778,10.477,1049400.0],["2002-04-23",10.3557,10.4591,10.335,10.4095,721000.0],["2002-04-24",10.4081,10.415,10.2386,10.2937,884200.0],["2002-04-25",10.2992,10.3833,10.2951,10.3213,642000.0],["2002-04-26",10.335,10.3557,10.2772,10.2882,996000.0],["2002-04-29",10.2661,10.4095,10.2661,10.364,550800.0],["2002-04-30",10.4039,10.4756,10.4039,10.4329,707200.0],["2002-05-01",10.4329,10.4549,10.3488,10.4536,424800.0],["2002-05-02",10.5211,10.5762,10.477,10.5321,688200.0],["2002-05-03",10.714,10.7402,10.6603,10.6947,481400.0],["2002-05-06",10.6244,10.6286,10.5555,10.5555,1087400.0],["2002-05-07",10.5142,10.5528,10.4384,10.4949,363800.0],["2002-05-08",10.6313,10.7085,10.6134,10.6754,584800.0],["2002-05-09",10.5486,10.6864,10.5486,10.6864,500000.0],["2002-05-10",10.5969,10.6175,10.5073,10.5073,595000.0],["2002-05-13",10.5073,10.7168,10.5073,10.7112,950600.0],["2002-05-14",10.7112,10.8036,10.6795,10.7967,613800.0],["2002-05-15",10.7815,10.8589,10.7646,10.7927,613800.0],["2002-05-16",10.9124,10.9406,10.8702,10.9237,387200.0],["2002-05-17",10.9448,10.9476,10.8336,10.9096,1885400.0],["2002-05-20",10.8983,10.9068,10.8139,10.8195,456400.0],["2002-05-21",10.9124,10.9518,10.8547,10.8575,501400.0],["2002-05-22",10.8631,10.9321,10.8406,10.9181,712000.0],["2002-05-23",10.8941,10.9476,10.835,10.9434,432800.0],["2002-05-24",10.9293,10.987,10.8589,10.8589,367800.0],["2002-05-28",11.0321,11.0321,10.842,10.8617,696400.0],["2002-05-29",10.9335,10.9448,10.842,10.9378,942000.0],["2002-05-30",10.8139,10.8322,10.6674,10.7787,622800.0],["2002-05-31",10.9828,11.0223,10.9364,10.9364,426000.0],["2002-06-03",10.8547,10.8941,10.7758,10.7941,478000.0],["2002-06-04",10.6308,10.6716,10.4478,10.5703,1522200.0],["2002-06-05",10.4055,10.5548,10.4013,10.5463,778400.0],["2002-06-06",10.6449,10.6815,10.5224,10.5435,867000.0],["2002-06-07",10.4083,10.5534,10.3858,10.5196,735600.0],["2002-06-10",10.6026,10.6026,10.3689,10.4562,637800.0],["2002-06-11",10.5675,10.6871,10.552,10.5534,837800.0],["2002-06-12",10.5843,10.6364,10.4492,10.528,660000.0],["2002-06-13",10.4365,10.4661,10.3351,10.3393,735000.0],["2002-06-14",10.2506,10.2647,10.0746,10.2225,1421600.0],["2002-06-17",10.4055,10.6731,10.4027,10.6266,1033200.0],["2002-06-18",10.5717,10.6857,10.552,10.635,614600.0],["2002-06-19",10.5604,10.628,10.4759,10.5125,635200.0],["2002-06-20",10.5886,10.6801,10.4055,10.4055,1219800.0],["2002-06-21",10.5604,10.6871,10.4816,10.5252,1231000.0],["2002-06-24",10.6871,10.6871,10.4097,10.5506,837600.0],["2002-06-25",10.7054,10.7646,10.6012,10.6012,555600.0],["2002-06-26",10.6942,10.7885,10.6759,10.7716,1101400.0],["2002-06-27",10.9504,11.0546,10.8843,11.042,1240800.0],["2002-06-28",11.2785,11.4686,11.256,11.3912,1975600.0],["2002-07-01",11.4756,11.546,11.3264,11.332,1042600.0],["2002-07-02",11.4376,11.4531,11.0391,11.0391,869400.0],["2002-07-03",11.0786,11.1954,11.0082,11.0743,808400.0],["2002-07-05",11.3067,11.5165,11.3067,11.4756,810800.0],["2002-07-08",11.6446,11.7206,11.6277,11.677,1154000.0],["2002-07-09",11.6798,11.6883,11.5615,11.5686,840600.0],["2002-07-10",11.4264,11.439,11.1588,11.1602,2514400.0],["2002-07-11",10.9589,11.0265,10.8251,10.9237,2289200.0],["2002-07-12",11.0138,11.0462,10.6125,10.6477,1293400.0],["2002-07-15",10.6942,10.6942,10.0591,10.2647,1893000.0],["2002-07-16",10.0676,10.2718,9.8747,10.1478,2781200.0],["2002-07-17",10.3633,10.4041,10.2084,10.2633,1542200.0],["2002-07-18",10.1943,10.3619,10.0887,10.1408,1431200.0],["2002-07-19",9.9549,10.0676,9.4692,9.4692,1556600.0],["2002-07-22",9.3988,9.517,8.8144,8.9623,2410200.0],["2002-07-23",8.9623,8.9693,8.6595,8.7426,1980800.0],["2002-07-24",8.6736,9.2228,8.4906,9.1805,2322800.0],["2002-07-25",9.0186,9.3579,8.9693,9.1861,1741800.0],["2002-07-26",9.0538,9.3889,9.0341,9.3706,1127000.0],["2002-07-29",9.441,9.855,9.4058,9.855,1388200.0],["2002-07-30",10.0254,10.0746,9.9465,10.0155,1909600.0],["2002-07-31",10.0141,10.2366,9.8282,10.2154,1484600.0],["2002-08-01",9.8479,9.8845,9.5114,9.5114,1118400.0],["2002-08-02",9.7212,9.8324,9.6677,9.7015,1189200.0],["2002-08-05",9.6705,9.7846,9.3706,9.3706,1019000.0],["2002-08-06",9.4058,9.9648,9.4058,9.7874,1020200.0],["2002-08-07",9.9972,10.0394,9.655,9.924,716400.0],["2002-08-08",9.924,10.2154,9.8423,10.2042,748200.0],["2002-08-09",9.9549,10.3422,9.9296,10.245,614000.0],["2002-08-12",10.0746,10.107,9.9972,10.0915,565200.0],["2002-08-13",9.8775,10.1098,9.8775,9.9662,917800.0],["2002-08-14",9.9479,9.9817,9.6945,9.9395,1862800.0],["2002-08-15",10.1422,10.2506,10.0817,10.2351,712600.0],["2002-08-16",10.069,10.2929,10.0634,10.1831,824600.0],["2002-08-19",10.145,10.3633,10.1338,10.3633,1120200.0],["2002-08-20",10.1647,10.1873,9.938,9.9972,846400.0],["2002-08-21",10.2014,10.2563,10.0099,10.2154,716000.0],["2002-08-22",10.1098,10.2929,10.0774,10.2929,690000.0],["2002-08-23",10.0817,10.1845,9.9747,10.0099,545400.0],["2002-08-26",10.0605,10.107,9.9479,10.0789,537600.0],["2002-08-27",10.2464,10.3633,10.1774,10.276,811600.0],["2002-08-28",10.1521,10.1788,9.8662,9.8662,745400.0],["2002-08-29",9.831,9.9704,9.7156,9.8775,841800.0],["2002-08-30",9.8493,10.131,9.8423,10.0422,678800.0],["2002-09-03",9.6874,9.6874,9.2228,9.3382,2088200.0],["2002-09-04",9.2228,9.5044,9.1791,9.5044,1255800.0],["2002-09-05",9.2861,9.5058,9.2228,9.4311,763000.0],["2002-09-06",9.7508,9.8986,9.6776,9.8395,1465800.0],["2002-09-09",9.8423,9.9057,9.6846,9.8888,1343000.0],["2002-09-10",10.0099,10.0451,9.9197,9.9901,706000.0],["2002-09-11",10.1873,10.1957,10.0774,10.0817,693600.0],["2002-09-12",10.0352,10.0352,9.7578,9.7733,663800.0],["2002-09-13",9.5959,9.762,9.5621,9.7423,770200.0],["2002-09-16",9.7184,9.7944,9.6635,9.7705,488600.0],["2002-09-17",9.6241,9.6339,9.3481,9.4128,672600.0],["2002-09-18",9.3354,9.4185,9.1524,9.3636,941800.0],["2002-09-19",9.1453,9.2439,9.0819,9.0819,703400.0],["2002-09-20",9.1467,9.2129,9.0059,9.0819,1035600.0],["2002-09-23",9.082,9.2256,8.9778,9.089,835200.0],["2002-09-24",8.8426,9.0749,8.8116,8.9271,969200.0],["2002-09-25",9.0256,9.0651,8.6624,8.9749,974800.0],["2002-09-26",9.2228,9.4748,9.1974,9.4269,1250800.0],["2002-09-27",9.4269,9.6452,9.4255,9.448,1664400.0],["2002-09-30",9.2228,9.3847,8.9834,9.272,1294200.0],["2002-10-01",9.5325,9.862,9.4663,9.862,1460200.0],["2002-10-02",9.7437,10.2126,9.7297,9.8705,1570200.0],["2002-10-03",9.962,10.1126,9.7677,9.7719,1109000.0],["2002-10-04",9.6663,9.7085,9.3255,9.3917,1923600.0],["2002-10-07",9.4973,9.5888,9.4128,9.434,1123200.0],["2002-10-08",9.365,9.3988,9.1594,9.3213,882400.0],["2002-10-09",8.951,9.1594,8.9482,9.051,1122200.0],["2002-10-10",9.0819,9.5072,9.0031,9.4917,1249600.0],["2002-10-11",9.7719,9.9549,9.6874,9.8001,1385800.0],["2002-10-14",9.7578,9.886,9.6607,9.8564,1247000.0],["2002-10-15",10.0253,10.1042,9.9395,10.0211,1289200.0],["2002-10-16",9.7789,9.931,9.6255,9.6945,1636000.0],["2002-10-17",9.8845,9.9226,9.7367,9.8817,667800.0],["2002-10-18",9.6522,9.7578,9.579,9.7226,1150800.0],["2002-10-21",9.6029,9.8198,9.517,9.7775,1089000.0],["2002-10-22",9.4128,9.5424,9.3438,9.3945,785400.0],["2002-10-23",9.1946,9.3058,9.1059,9.2819,1550200.0],["2002-10-24",9.3917,9.5677,9.3199,9.3621,1120600.0],["2002-10-25",9.3199,9.479,9.2932,9.4199,753200.0],["2002-10-28",9.3424,9.5001,9.2988,9.3706,1038200.0],["2002-10-29",9.2185,9.2185,8.9862,9.0341,1217200.0],["2002-10-30",9.1242,9.4058,9.1172,9.4058,1234600.0],["2002-10-31",9.5705,9.6719,9.5044,9.5776,1387400.0],["2002-11-01",9.5762,9.7691,9.5607,9.7691,839200.0],["2002-11-04",9.6494,9.7578,9.5846,9.6804,818600.0],["2002-11-05",9.6804,9.8606,9.6128,9.8212,975600.0],["2002-11-06",9.6677,9.7353,9.5184,9.7156,841400.0],["2002-11-07",9.5536,9.5903,9.5114,9.5466,872600.0],["2002-11-08",9.61,9.7128,9.5776,9.6198,617000.0],["2002-11-11",9.686,9.7846,9.6142,9.6198,677200.0],["2002-11-12",9.7268,9.8127,9.7071,9.7156,576800.0],["2002-11-13",9.5889,9.6072,9.4579,9.4861,1233600.0],["2002-11-14",9.6311,9.8113,9.5945,9.8113,757200.0],["2002-11-15",9.7156,9.9127,9.6804,9.9127,628800.0],["2002-11-18",9.962,10.0211,9.8986,9.931,489200.0],["2002-11-19",9.9831,10.0253,9.8282,9.8705,586000.0],["2002-11-20",9.7409,9.8845,9.7297,9.8578,680000.0],["2002-11-21",9.8099,9.8676,9.7311,9.855,1363400.0],["2002-11-22",9.655,9.7085,9.5339,9.6142,1211200.0],["2002-11-25",9.434,9.5114,9.3847,9.4832,673400.0],["2002-11-26",9.3847,9.3945,9.2453,9.2453,997200.0],["2002-11-27",9.4199,9.579,9.3776,9.5001,681600.0],["2002-11-29",9.4762,9.4917,9.3988,9.3988,343000.0],["2002-12-02",9.4002,9.4002,9.2523,9.3565,1312000.0],["2002-12-03",9.3847,9.4072,9.258,9.3241,1295000.0],["2002-12-04",9.3255,9.3255,9.2087,9.2763,919800.0],["2002-12-05",9.3227,9.3326,9.1791,9.272,1101800.0],["2002-12-06",9.2833,9.5353,9.2481,9.503,1067600.0],["2002-12-09",9.3847,9.41,9.2453,9.2551,1177600.0],["2002-12-10",9.2551,9.372,9.2368,9.3636,618400.0],["2002-12-11",9.365,9.365,9.2298,9.2889,621000.0],["2002-12-12",9.2946,9.3959,9.2805,9.3762,1305800.0],["2002-12-13",9.3762,9.4086,9.2932,9.3284,939400.0],["2002-12-16",9.441,9.6029,9.4002,9.6029,775600.0],["2002-12-17",9.7409,9.7649,9.5649,9.5973,2137400.0],["2002-12-18",9.5156,9.5311,9.4213,9.4931,2130400.0],["2002-12-19",9.4649,9.5382,9.3805,9.4931,792000.0],["2002-12-20",9.641,9.7015,9.6212,9.6564,1006600.0],["2002-12-23",9.8536,9.8648,9.7803,9.8071,902800.0],["2002-12-24",9.8916,9.8986,9.7719,9.7761,278400.0],["2002-12-26",9.7775,9.8522,9.7775,9.8127,426000.0],["2002-12-27",9.793,9.8676,9.6128,9.6198,1022400.0],["2002-12-30",9.8986,10.0155,9.8522,9.9014,1312400.0],["2002-12-31",10.0676,10.1267,9.9718,10.0676,1214000.0],["2003-01-02",10.0845,10.2704,10.0634,10.2689,1956200.0],["2003-01-03",10.1549,10.2211,10.1239,10.176,799800.0],["2003-01-06",10.2689,10.5745,10.2689,10.5463,1837000.0],["2003-01-07",10.1943,10.2098,10.0324,10.0465,1546800.0],["2003-01-08",9.7874,9.8296,9.717,9.7803,1028400.0],["2003-01-09",9.7888,10.0394,9.7649,10.0394,811600.0],["2003-01-10",9.8944,9.9901,9.8705,9.9578,547600.0],["2003-01-13",9.8648,9.8648,9.7156,9.7972,881200.0],["2003-01-14",9.7311,9.7789,9.686,9.7789,770400.0],["2003-01-15",9.7803,9.7916,9.7282,9.7761,524800.0],["2003-01-16",9.7803,9.8409,9.7508,9.8282,1007200.0],["2003-01-17",9.7733,9.8254,9.7085,9.7634,561400.0],["2003-01-21",9.5565,9.5565,9.4143,9.4143,1377800.0],["2003-01-22",9.4157,9.4157,9.2016,9.2594,1321600.0],["2003-01-23",9.1383,9.3044,9.1115,9.2368,1666200.0],["2003-01-24",9.1876,9.2045,9.0552,9.1017,1760200.0],["2003-01-27",8.9411,9.0256,8.7863,8.9017,1312600.0],["2003-01-28",9.0397,9.2129,9.0059,9.1988,1344600.0],["2003-01-29",9.2396,9.517,9.1777,9.4846,2906000.0],["2003-01-30",9.3988,9.4269,9.2509,9.2748,954000.0],["2003-01-31",9.2749,9.61,9.2749,9.5621,1742800.0],["2003-02-03",9.5635,9.6438,9.5184,9.6212,889800.0],["2003-02-04",9.5748,9.6325,9.5396,9.6212,869200.0],["2003-02-05",9.5424,9.5931,9.448,9.4804,926200.0],["2003-02-06",9.3495,9.3974,9.1833,9.2059,988000.0],["2003-02-07",9.1707,9.1707,8.9665,9.0158,1334200.0],["2003-02-10",9.1453,9.1664,8.9947,9.1115,868800.0],["2003-02-11",9.0988,9.1664,9.0453,9.0749,667200.0],["2003-02-12",8.9806,9.0101,8.8003,8.8003,560800.0],["2003-02-13",8.8679,9.0228,8.8299,8.982,1511200.0],["2003-02-14",9.0214,9.2565,8.9862,9.2073,921200.0],["2003-02-18",9.3636,9.5114,9.3537,9.3847,691000.0],["2003-02-19",9.4382,9.4593,9.2326,9.2495,609600.0],["2003-02-20",9.3185,9.3467,9.1664,9.2059,747600.0],["2003-02-21",9.3354,9.5536,9.2917,9.5536,1140000.0],["2003-02-24",9.4776,9.5635,9.4706,9.4832,757200.0],["2003-02-25",9.2791,9.3579,9.2425,9.3354,2022400.0],["2003-02-26",9.3354,9.3354,9.082,9.1425,1281000.0],["2003-02-27",9.1115,9.2228,9.0566,9.0988,2720000.0],["2003-02-28",9.1524,9.2988,9.1411,9.258,814400.0],["2003-03-03",9.403,9.4213,9.3086,9.4072,796600.0],["2003-03-04",9.3227,9.3988,9.1524,9.3058,1785200.0],["2003-03-05",9.2903,9.4171,9.2481,9.3565,1105800.0],["2003-03-06",9.3354,9.4523,9.3312,9.3917,989800.0],["2003-03-07",9.258,9.3298,9.1552,9.1946,1309000.0],["2003-03-10",9.1805,9.2354,9.089,9.089,951800.0],["2003-03-11",9.127,9.1622,9.0256,9.0256,824200.0],["2003-03-12",8.7342,8.7412,8.5821,8.7116,2479200.0],["2003-03-13",8.7116,8.9778,8.6863,8.9411,1570400.0],["2003-03-14",8.8581,9.0538,8.7905,8.9707,1019200.0],["2003-03-17",8.9904,9.3438,8.9524,9.2228,2703800.0],["2003-03-18",9.2228,9.2228,8.8975,8.9904,2532600.0],["2003-03-19",9.1524,9.1876,8.9989,9.1312,1639000.0],["2003-03-20",9.1312,9.1312,8.8102,8.9552,2933000.0],["2003-03-21",9.0496,9.1383,9.0228,9.0327,1357000.0],["2003-03-24",8.9313,9.0017,8.7975,8.8003,1100400.0],["2003-03-25",9.0256,9.1622,8.9454,9.1186,1484200.0],["2003-03-26",9.1608,9.1946,9.0327,9.0608,1558400.0],["2003-03-27",8.8524,9.02,8.8496,8.9482,1459800.0],["2003-03-28",8.9341,9.096,8.9257,9.0327,718200.0],["2003-03-31",8.9341,8.9623,8.8665,8.9088,670800.0],["2003-04-01",9.082,9.2129,9.0482,9.2129,1076600.0],["2003-04-02",9.1974,9.2763,9.1664,9.1946,1097000.0],["2003-04-03",9.3453,9.3636,9.2791,9.2889,1294400.0],["2003-04-04",9.434,9.4832,9.365,9.434,819000.0],["2003-04-07",9.61,9.6311,9.441,9.441,2092600.0],["2003-04-08",9.4748,9.5255,9.4072,9.4832,1275800.0],["2003-04-09",9.5325,9.6452,9.4945,9.5072,1390600.0],["2003-04-10",9.3776,9.4128,9.2706,9.3495,1075000.0],["2003-04-11",9.3664,9.4283,9.2594,9.2636,905400.0],["2003-04-14",9.2791,9.4185,9.2425,9.4157,746200.0],["2003-04-15",9.3424,9.448,9.3213,9.4213,804600.0],["2003-04-16",9.4523,9.4607,9.2284,9.2917,945000.0],["2003-04-17",9.3833,9.5044,9.3579,9.5044,839400.0],["2003-04-21",9.4199,9.4903,9.4171,9.434,409400.0],["2003-04-22",9.3847,9.6452,9.3382,9.617,1318000.0],["2003-04-23",9.617,9.6508,9.5114,9.5522,1162600.0],["2003-04-24",9.5325,9.5522,9.3692,9.4311,1019200.0],["2003-04-25",9.1847,9.2143,9.096,9.1524,1204200.0],["2003-04-28",9.1749,9.4128,9.1735,9.4002,1131000.0],["2003-04-29",9.3255,9.379,9.2199,9.265,765200.0],["2003-04-30",9.3213,9.3523,9.2214,9.2509,1321000.0],["2003-05-01",9.2706,9.3523,9.258,9.3044,894800.0],["2003-05-02",9.4199,9.6635,9.4199,9.6635,1325400.0],["2003-05-05",9.7789,9.8564,9.7466,9.8141,2187000.0],["2003-05-06",9.9268,10.069,9.924,10.0507,1813000.0],["2003-05-07",10.0577,10.1676,10.0422,10.1028,1358200.0],["2003-05-08",10.0338,10.0422,9.9761,10.0042,1632800.0],["2003-05-09",10.0253,10.2225,9.9789,10.2225,1168200.0],["2003-05-12",10.1816,10.2943,10.1521,10.2816,930800.0],["2003-05-13",10.1605,10.1837,10.0734,10.1576,1361000.0],["2003-05-14",10.2012,10.2084,10.0734,10.114,1069200.0],["2003-05-15",10.114,10.1721,10.0908,10.1576,1116400.0],["2003-05-16",10.3362,10.4916,10.3319,10.4916,1609600.0],["2003-05-19",10.3391,10.3594,10.0952,10.1024,1011800.0],["2003-05-20",10.2244,10.2883,10.1881,10.2229,1168400.0],["2003-05-21",10.2229,10.3493,10.1547,10.3478,1251000.0],["2003-05-22",10.3827,10.4524,10.3522,10.4291,1070600.0],["2003-05-23",10.3725,10.4843,10.3609,10.3972,706800.0],["2003-05-27",10.3246,10.5627,10.3173,10.5424,849400.0],["2003-05-28",10.4872,10.5932,10.4103,10.5279,874400.0],["2003-05-29",10.6005,10.6557,10.5032,10.5293,853200.0],["2003-05-30",10.5163,10.6891,10.5163,10.6804,851000.0],["2003-06-02",10.6324,10.8401,10.6078,10.7457,764600.0],["2003-06-03",10.7515,10.933,10.7341,10.9127,985000.0],["2003-06-04",10.9345,11.1392,10.9345,11.1334,1019600.0],["2003-06-05",10.9505,11.1058,10.9505,11.071,596000.0],["2003-06-06",11.1378,11.1813,11.0536,11.0942,612200.0],["2003-06-09",11.0463,11.1146,11.0085,11.0681,1566600.0],["2003-06-10",11.1334,11.1959,11.1,11.193,899800.0],["2003-06-11",11.3992,11.5879,11.3803,11.5879,886400.0],["2003-06-12",11.6969,11.7172,11.5662,11.6242,1338600.0],["2003-06-13",11.6315,11.6605,11.45,11.5081,1843200.0],["2003-06-16",11.7273,11.8769,11.6664,11.8726,1405800.0],["2003-06-17",11.6344,11.6794,11.5705,11.6097,1768800.0],["2003-06-18",11.6068,11.633,11.5487,11.5836,916000.0],["2003-06-19",11.5226,11.5908,11.4529,11.5037,927400.0],["2003-06-20",11.6083,11.6373,11.479,11.4994,838400.0],["2003-06-23",11.434,11.4558,11.3643,11.389,652800.0],["2003-06-24",11.3658,11.4355,11.3411,11.4006,585200.0],["2003-06-25",11.3077,11.4427,11.299,11.3193,800600.0],["2003-06-26",11.193,11.2467,11.1494,11.1581,1159600.0],["2003-06-27",11.0245,11.1087,10.9998,11.0216,637600.0],["2003-06-30",11.0724,11.1378,10.9766,11.0071,657200.0],["2003-07-01",10.8619,10.949,10.7922,10.949,1173000.0],["2003-07-02",10.8735,11.0144,10.8735,10.994,468400.0],["2003-07-03",10.994,10.994,10.7399,10.8445,889200.0],["2003-07-07",10.9345,11.0463,10.9185,10.9577,1423200.0],["2003-07-08",10.9345,10.9781,10.8503,10.9781,856200.0],["2003-07-09",10.8837,10.9127,10.7544,10.7704,1495200.0],["2003-07-10",10.6281,10.708,10.615,10.6876,793200.0],["2003-07-11",10.7225,10.8662,10.7051,10.8662,1279400.0],["2003-07-14",10.8546,10.9258,10.8256,10.8401,692200.0],["2003-07-15",10.782,10.7893,10.5729,10.5744,1160400.0],["2003-07-16",10.6078,10.6208,10.4945,10.6063,939600.0],["2003-07-17",10.5787,10.7021,10.5729,10.6658,654000.0],["2003-07-18",10.7021,10.8459,10.6731,10.8328,627400.0],["2003-07-21",10.7384,10.7835,10.6644,10.7094,833000.0],["2003-07-22",10.7457,10.8706,10.7152,10.8285,582000.0],["2003-07-23",10.8328,10.8401,10.7791,10.8038,788800.0],["2003-07-24",10.8691,10.9882,10.8474,10.8837,893000.0],["2003-07-25",10.8604,10.9069,10.7893,10.9054,847200.0],["2003-07-28",10.9127,10.981,10.8619,10.9258,508600.0],["2003-07-29",10.8982,10.8996,10.7472,10.7777,441200.0],["2003-07-30",10.7515,10.7762,10.6978,10.7457,349800.0],["2003-07-31",10.7675,10.7893,10.6789,10.6876,577600.0],["2003-08-01",10.5526,10.6063,10.5235,10.5932,1068800.0],["2003-08-04",10.721,10.7414,10.6441,10.6963,537000.0],["2003-08-05",10.7399,10.904,10.7399,10.8256,764800.0],["2003-08-06",10.7718,10.8488,10.6789,10.7341,990200.0],["2003-08-07",10.7994,10.9839,10.7936,10.9737,868200.0],["2003-08-08",11.2438,11.2525,11.1538,11.1988,861400.0],["2003-08-11",11.3629,11.466,11.3629,11.4485,994400.0],["2003-08-12",11.3934,11.3992,11.3266,11.3774,643800.0],["2003-08-13",11.3542,11.36,11.2452,11.283,491800.0],["2003-08-14",11.3556,11.5516,11.3469,11.5386,571200.0],["2003-08-15",11.5923,11.5923,11.4485,11.511,437600.0],["2003-08-18",11.4529,11.5371,11.4413,11.5255,470000.0],["2003-08-19",11.4427,11.4703,11.3934,11.434,510200.0],["2003-08-20",11.3193,11.3338,11.2481,11.3338,637800.0],["2003-08-21",11.3556,11.3585,11.2249,11.2496,736000.0],["2003-08-22",11.2177,11.2307,11.1581,11.161,388200.0],["2003-08-25",11.1726,11.1886,11.1247,11.1349,499800.0],["2003-08-26",10.9621,11.039,10.8953,10.9926,1210800.0],["2003-08-27",10.9998,11.0913,10.9664,11.0434,647800.0],["2003-08-28",11.0768,11.2394,11.0768,11.2104,591600.0],["2003-08-29",11.1959,11.2249,11.1349,11.1828,468000.0],["2003-09-02",11.2104,11.254,11.1523,11.2496,1348200.0],["2003-09-03",11.2075,11.312,11.1857,11.2685,639600.0],["2003-09-04",11.3266,11.4064,11.3208,11.4064,602600.0],["2003-09-05",11.3483,11.4209,11.3266,11.4035,646800.0],["2003-09-08",11.4689,11.585,11.4602,11.585,585800.0],["2003-09-09",11.5008,11.5037,11.4064,11.4355,553000.0],["2003-09-10",11.4645,11.466,11.3483,11.3483,587600.0],["2003-09-11",11.405,11.4239,11.3585,11.3861,423400.0],["2003-09-12",11.4602,11.4718,11.3571,11.4195,506600.0],["2003-09-15",11.2641,11.2946,11.2133,11.283,809400.0],["2003-09-16",11.254,11.3396,11.2235,11.3077,655000.0],["2003-09-17",11.312,11.3512,11.2757,11.2903,2467200.0],["2003-09-18",11.2641,11.2757,11.1843,11.2656,501800.0],["2003-09-19",11.2264,11.2932,11.1959,11.254,642400.0],["2003-09-22",11.1349,11.177,11.0565,11.1116,890800.0],["2003-09-23",11.1189,11.1407,11.0797,11.1015,515600.0],["2003-09-24",11.2467,11.2641,11.087,11.1581,1264000.0],["2003-09-25",11.2946,11.3178,11.2046,11.2046,684600.0],["2003-09-26",11.0652,11.0739,10.9882,11.0478,836000.0],["2003-09-29",10.9606,11.1218,10.9447,11.0971,816800.0],["2003-09-30",11.1305,11.1305,10.9272,11.0071,1248200.0],["2003-10-01",11.1146,11.4035,11.1146,11.3846,1106400.0],["2003-10-02",11.0928,11.2452,11.0928,11.1668,1057200.0],["2003-10-03",11.3483,11.4108,11.254,11.254,1048800.0],["2003-10-06",11.3338,11.4108,11.3266,11.3948,795400.0],["2003-10-07",11.3411,11.4108,11.2772,11.4064,676400.0],["2003-10-08",11.5197,11.5197,11.328,11.3672,546600.0],["2003-10-09",11.4079,11.4906,11.4079,11.4355,573000.0],["2003-10-10",11.5182,11.556,11.5052,11.5299,305400.0],["2003-10-13",11.5981,11.6547,11.5923,11.6533,558200.0],["2003-10-14",11.6664,11.7259,11.6315,11.7259,884600.0],["2003-10-15",11.7012,11.7215,11.6025,11.6242,645200.0],["2003-10-16",11.5879,11.6649,11.572,11.5938,677200.0],["2003-10-17",11.4732,11.4979,11.4108,11.45,689400.0],["2003-10-20",11.45,11.5531,11.4355,11.5081,424400.0],["2003-10-21",11.4427,11.5023,11.4268,11.4602,680200.0],["2003-10-22",11.4108,11.4471,11.3512,11.3527,594400.0],["2003-10-23",11.2554,11.3614,11.222,11.3338,745000.0],["2003-10-24",11.222,11.3178,11.222,11.2757,662000.0],["2003-10-27",11.3266,11.3992,11.3251,11.3498,314600.0],["2003-10-28",11.3266,11.3846,11.2743,11.3803,903000.0],["2003-10-29",11.2612,11.3832,11.2612,11.344,532000.0],["2003-10-30",11.495,11.5066,11.3266,11.3266,1737800.0],["2003-10-31",11.2394,11.3367,11.222,11.3367,1032800.0],["2003-11-03",11.3483,11.3759,11.2656,11.2743,1653200.0],["2003-11-04",11.3846,11.4021,11.3309,11.3411,817400.0],["2003-11-05",11.2133,11.238,11.1523,11.1988,853800.0],["2003-11-06",11.2438,11.2903,11.2031,11.2772,545800.0],["2003-11-07",11.2873,11.3963,11.2627,11.3716,709200.0],["2003-11-10",11.3774,11.3817,11.2249,11.2249,509000.0],["2003-11-11",11.2598,11.3193,11.2496,11.2772,421600.0],["2003-11-12",11.2583,11.3977,11.2467,11.3977,468200.0],["2003-11-13",11.3948,11.4863,11.3658,11.4863,500200.0],["2003-11-14",11.5153,11.6576,11.5124,11.572,1089000.0],["2003-11-17",11.5037,11.5371,11.3338,11.4137,597000.0],["2003-11-18",11.4209,11.4268,11.3411,11.3919,877400.0],["2003-11-19",11.4703,11.4776,11.3745,11.4587,854600.0],["2003-11-20",11.3193,11.4253,11.3193,11.3629,818200.0],["2003-11-21",11.4572,11.4703,11.3977,11.4471,978800.0],["2003-11-24",11.4892,11.5328,11.4616,11.5328,626000.0],["2003-11-25",11.511,11.5531,11.4936,11.5197,553600.0],["2003-11-26",11.6242,11.6809,11.5879,11.6751,591000.0],["2003-11-28",11.7259,11.8261,11.7172,11.7288,1029400.0],["2003-12-01",11.8929,12.0076,11.8929,12.0018,1210600.0],["2003-12-02",12.0468,12.0846,12.0163,12.0221,993000.0],["2003-12-03",12.1732,12.2124,12.1252,12.1267,764800.0],["2003-12-04",12.1064,12.1833,12.0744,12.1717,664800.0],["2003-12-05",12.0541,12.1078,12.041,12.0831,1194200.0],["2003-12-08",12.0846,12.2385,12.0715,12.2298,594400.0],["2003-12-09",12.4766,12.5013,12.42,12.4258,783800.0],["2003-12-10",12.391,12.452,12.3576,12.4026,512600.0],["2003-12-11",12.3503,12.5013,12.3271,12.4766,1158200.0],["2003-12-12",12.5885,12.5972,12.5246,12.5855,563400.0],["2003-12-15",12.6335,12.6465,12.51,12.5129,739200.0],["2003-12-16",12.7003,12.7859,12.6799,12.7743,1032000.0],["2003-12-17",12.7874,12.9224,12.7554,12.9137,904000.0],["2003-12-18",12.9617,13.223,12.9617,13.1911,955600.0],["2003-12-19",13.0822,13.0982,12.9442,12.9892,1986400.0],["2003-12-22",13.0473,13.0923,13.0052,13.0488,685000.0],["2003-12-23",12.9224,12.9428,12.8774,12.9399,834000.0],["2003-12-24",12.9312,13.0691,12.9297,13.0183,291200.0],["2003-12-26",13.0473,13.0807,13.0299,13.0604,214200.0],["2003-12-29",13.0793,13.1795,13.0677,13.1678,705600.0],["2003-12-30",13.2143,13.2564,13.1795,13.2143,637600.0],["2003-12-31",13.3857,13.573,13.3813,13.4336,1033800.0],["2004-01-02",13.5686,13.6006,13.4989,13.541,938400.0],["2004-01-05",13.6209,13.862,13.6166,13.862,1324400.0],["2004-01-06",13.7589,13.7661,13.6412,13.7008,1554800.0],["2004-01-07",13.3378,13.3479,13.2245,13.2971,1723600.0],["2004-01-08",13.2434,13.2724,13.1635,13.2346,1260600.0],["2004-01-09",13.1054,13.2071,13.0241,13.1316,1028800.0],["2004-01-12",13.2361,13.2869,13.2013,13.2579,657400.0],["2004-01-13",13.2942,13.3232,13.2434,13.2434,590600.0],["2004-01-14",13.0517,13.178,13.0226,13.1446,762800.0],["2004-01-15",13.2811,13.3,13.1577,13.1882,871600.0],["2004-01-16",12.9747,13.117,12.9616,13.1083,859400.0],["2004-01-20",13.2608,13.3145,13.2288,13.2869,627200.0],["2004-01-21",13.377,13.4757,13.3261,13.4713,2238000.0],["2004-01-22",13.4292,13.4641,13.3523,13.4104,543800.0],["2004-01-23",13.374,13.4321,13.284,13.3465,767600.0],["2004-01-26",13.2463,13.2724,13.1519,13.2709,1064800.0],["2004-01-27",13.2956,13.3755,13.2695,13.2855,653200.0],["2004-01-28",13.2768,13.3857,13.1345,13.1345,967600.0],["2004-01-29",13.0546,13.1214,12.9718,13.0255,1075200.0],["2004-01-30",12.876,12.876,12.7729,12.8222,1758600.0],["2004-02-02",12.7932,12.9297,12.7438,12.8585,879800.0],["2004-02-03",12.9544,13.011,12.9094,12.998,668600.0],["2004-02-04",12.9834,13.0357,12.9021,12.9021,648600.0],["2004-02-05",12.9558,12.9805,12.8586,12.8615,571400.0],["2004-02-06",12.8513,13.0299,12.8513,13.0299,612800.0],["2004-02-09",13.2622,13.3537,13.2114,13.316,1302400.0],["2004-02-10",13.149,13.3218,13.1098,13.3189,872400.0],["2004-02-11",13.1257,13.4365,13.1185,13.4365,769200.0],["2004-02-12",13.1737,13.3044,13.1679,13.2027,645600.0],["2004-02-13",13.239,13.255,13.0038,13.0836,868000.0],["2004-02-17",13.1766,13.2535,13.1432,13.2274,697200.0],["2004-02-18",13.239,13.3595,13.1954,13.2303,705000.0],["2004-02-19",13.2942,13.3508,13.2187,13.2463,722400.0],["2004-02-20",13.5701,13.5803,13.2855,13.3189,1029000.0],["2004-02-23",13.4554,13.5294,13.4321,13.528,696600.0],["2004-02-24",13.4394,13.5381,13.4133,13.5381,1507000.0],["2004-02-25",13.3929,13.4525,13.3247,13.4278,1624800.0],["2004-02-26",13.3857,13.5396,13.3566,13.483,1072800.0],["2004-02-27",13.4467,13.5338,13.3,13.3581,1919200.0],["2004-03-01",13.5164,13.6456,13.4713,13.6354,1512600.0],["2004-03-02",13.544,13.5483,13.3973,13.4045,1042800.0],["2004-03-03",13.4278,13.4539,13.2361,13.4104,914600.0],["2004-03-04",13.2521,13.4452,13.2216,13.3915,802400.0],["2004-03-05",13.3392,13.5323,13.329,13.4989,663600.0],["2004-03-08",13.5904,13.6674,13.5047,13.5309,513800.0],["2004-03-09",13.5047,13.5614,13.4467,13.4888,1291800.0],["2004-03-10",13.6456,13.7197,13.5933,13.5933,1975600.0],["2004-03-11",13.4002,13.4713,13.2608,13.2608,1889200.0],["2004-03-12",13.133,13.1809,13.0299,13.1766,1325200.0],["2004-03-15",13.2376,13.2985,13.0546,13.0836,1238400.0],["2004-03-16",13.1011,13.133,13.0328,13.1199,1081200.0],["2004-03-17",13.0444,13.2042,12.9936,13.1737,1102400.0],["2004-03-18",13.3348,13.4205,13.2434,13.3842,1460800.0],["2004-03-19",13.3726,13.4118,13.284,13.3334,995600.0],["2004-03-22",13.2608,13.2608,13.0589,13.0662,816400.0],["2004-03-23",13.1432,13.1664,13.0386,13.133,646600.0],["2004-03-24",12.9994,13.0284,12.8658,12.8658,1568000.0],["2004-03-25",12.8658,12.9268,12.8222,12.9065,1636000.0],["2004-03-26",12.9602,13.1054,12.9137,13.0691,996200.0],["2004-03-29",13.0952,13.1911,13.0909,13.1432,852200.0],["2004-03-30",13.1243,13.3087,13.1243,13.2797,1105200.0],["2004-03-31",13.3958,13.435,13.2274,13.3595,843000.0],["2004-04-01",13.2651,13.4176,13.2477,13.2985,1600800.0],["2004-04-02",13.4467,13.5193,13.4118,13.5193,930600.0],["2004-04-05",13.5149,13.65,13.5091,13.6296,789000.0],["2004-04-06",13.785,13.8329,13.6529,13.6892,954200.0],["2004-04-07",13.6906,13.6906,13.5585,13.6354,1269600.0],["2004-04-08",13.7502,13.769,13.6703,13.7342,1215800.0],["2004-04-12",13.7356,13.8939,13.7356,13.8808,1653400.0],["2004-04-13",13.8518,13.8562,13.7371,13.7516,864400.0],["2004-04-14",13.5846,13.8111,13.5846,13.7908,1024800.0],["2004-04-15",13.8823,13.9622,13.8387,13.9549,886800.0],["2004-04-16",13.968,14.2308,13.9491,14.1582,1121400.0],["2004-04-19",13.9898,14.1263,13.9767,14.1074,1305200.0],["2004-04-20",13.9389,13.9476,13.7298,13.7298,2045600.0],["2004-04-21",13.7008,13.8169,13.6543,13.7487,1762600.0],["2004-04-22",13.5919,13.907,13.5919,13.9041,989600.0],["2004-04-23",13.7952,13.8082,13.7226,13.7879,433400.0],["2004-04-26",13.9113,13.9404,13.8097,13.8765,625000.0],["2004-04-27",13.7313,13.8954,13.7298,13.8518,1429800.0],["2004-04-28",13.7618,13.7734,13.5164,13.5222,1300600.0],["2004-04-29",13.541,13.6282,13.2724,13.3102,1643200.0],["2004-04-30",13.3958,13.4641,13.377,13.377,1261200.0],["2004-05-03",13.5004,13.6921,13.4786,13.6572,1064000.0],["2004-05-04",13.8257,13.9404,13.7647,13.8605,1015600.0],["2004-05-05",13.8852,14.1219,13.8562,14.0929,1388000.0],["2004-05-06",13.9113,13.952,13.6819,13.7298,1475800.0],["2004-05-07",13.74,13.7966,13.5309,13.5381,992000.0],["2004-05-10",13.3116,13.3348,13.1344,13.1824,1018200.0],["2004-05-11",13.1969,13.4394,13.1911,13.4118,1528600.0],["2004-05-12",13.4757,13.541,13.3174,13.4859,1817800.0],["2004-05-13",13.4002,13.5527,13.3871,13.512,1231200.0],["2004-05-14",13.708,13.7589,13.6601,13.6761,1079600.0],["2004-05-17",13.6427,13.6863,13.5483,13.5919,1306000.0],["2004-05-18",13.4263,13.5178,13.3682,13.4249,1202800.0],["2004-05-19",13.5787,13.7453,13.4902,13.5577,1346000.0],["2004-05-20",13.5127,13.5907,13.4766,13.4766,1010600.0],["2004-05-21",13.7122,13.7122,13.4676,13.5802,982400.0],["2004-05-24",13.7377,13.9598,13.7377,13.9598,1363600.0],["2004-05-25",14.0754,14.2149,14.0394,14.2149,970800.0],["2004-05-26",14.2284,14.2449,14.1204,14.1264,920400.0],["2004-05-27",14.341,14.3785,14.2675,14.3155,2353800.0],["2004-05-28",14.2494,14.2509,14.0844,14.1174,1052200.0],["2004-06-01",14.2254,14.293,14.1609,14.2735,809400.0],["2004-06-02",14.428,14.4655,14.2644,14.2689,1250200.0],["2004-06-03",14.2194,14.344,14.2089,14.3155,2328400.0],["2004-06-04",14.323,14.428,14.2434,14.398,1563400.0],["2004-06-07",14.5286,14.6456,14.503,14.6456,967200.0],["2004-06-08",14.5811,14.6306,14.464,14.5256,1244600.0],["2004-06-09",14.3605,14.365,14.1954,14.2764,1171800.0],["2004-06-10",14.2765,14.422,14.2554,14.392,837000.0],["2004-06-14",14.1219,14.1654,14.0874,14.1579,946400.0],["2004-06-15",14.3785,14.47,14.335,14.44,1241400.0],["2004-06-16",14.5075,14.524,14.4145,14.4925,1018800.0],["2004-06-17",14.5481,14.6816,14.4805,14.6576,623400.0],["2004-06-18",14.8182,14.9562,14.8047,14.8767,1054600.0],["2004-06-21",14.7311,14.8437,14.7131,14.7746,1452800.0],["2004-06-22",14.5826,14.6531,14.5331,14.6381,1177600.0],["2004-06-23",14.5856,14.6861,14.4535,14.6681,1503200.0],["2004-06-24",14.6636,14.7491,14.6456,14.6726,627800.0],["2004-06-25",14.5781,14.6651,14.5256,14.5331,609400.0],["2004-06-28",14.6426,14.6426,14.47,14.47,1087000.0],["2004-06-29",14.3635,14.413,14.347,14.3545,1130000.0],["2004-06-30",14.3365,14.431,14.275,14.4175,1069800.0],["2004-07-01",14.4955,14.5105,14.3095,14.4475,817800.0],["2004-07-02",14.497,14.5421,14.4595,14.4715,883800.0],["2004-07-06",14.6516,14.6606,14.5751,14.5781,527400.0],["2004-07-07",14.6726,14.7056,14.6471,14.7056,698400.0],["2004-07-08",14.6681,14.8527,14.6681,14.8122,907400.0],["2004-07-09",14.8977,14.9787,14.8917,14.9757,1010600.0],["2004-07-12",14.8707,14.8887,14.8032,14.8407,729600.0],["2004-07-13",14.7656,14.7656,14.6621,14.7131,1653600.0],["2004-07-14",14.7296,14.8587,14.7296,14.8257,596600.0],["2004-07-15",14.9457,14.9682,14.8122,14.8122,1551000.0],["2004-07-16",14.9607,15.0508,14.9397,15.0508,1609000.0],["2004-07-19",14.8857,14.9757,14.8167,14.8227,1326200.0],["2004-07-20",14.7101,14.8017,14.7086,14.7326,1359800.0],["2004-07-21",14.5886,14.6306,14.4805,14.482,1433800.0],["2004-07-22",14.422,14.503,14.3695,14.425,1604800.0],["2004-07-23",14.347,14.353,14.2404,14.2675,1149000.0],["2004-07-26",14.278,14.2825,14.1279,14.1279,1216800.0],["2004-07-27",14.1084,14.2359,14.0364,14.2224,787800.0],["2004-07-28",14.1309,14.308,14.0709,14.281,1860000.0],["2004-07-29",14.5315,14.6111,14.473,14.5285,2039200.0],["2004-07-30",14.5871,14.6861,14.5706,14.6081,1186400.0],["2004-08-02",14.4985,14.5436,14.413,14.5271,2307200.0],["2004-08-03",14.6576,14.7731,14.6546,14.7056,1205400.0],["2004-08-04",14.5451,14.5706,14.4205,14.431,1073400.0],["2004-08-05",14.5346,14.5781,14.3785,14.3785,1474200.0],["2004-08-06",14.5721,14.5931,14.323,14.323,1546800.0],["2004-08-09",14.4145,14.533,14.356,14.4235,909400.0],["2004-08-10",14.6036,14.6861,14.5345,14.5511,2507600.0],["2004-08-11",14.5345,14.5721,14.4055,14.521,1637200.0],["2004-08-12",14.5556,14.5886,14.437,14.446,793000.0],["2004-08-13",14.524,14.5646,14.464,14.518,1015800.0],["2004-08-16",14.4535,14.5811,14.4415,14.5736,1001000.0],["2004-08-17",14.5601,14.5616,14.3695,14.3845,1783200.0],["2004-08-18",14.398,14.512,14.398,14.512,993600.0],["2004-08-19",14.503,14.5451,14.4535,14.4835,646400.0],["2004-08-20",14.5105,14.6141,14.5075,14.5331,1132200.0],["2004-08-23",14.527,14.53,14.3335,14.3425,997000.0],["2004-08-24",14.2299,14.2764,14.1864,14.2314,1266800.0],["2004-08-25",14.2329,14.356,14.2194,14.3335,951400.0],["2004-08-26",14.3155,14.4655,14.2975,14.4475,810800.0],["2004-08-27",14.533,14.5676,14.4865,14.5451,852000.0],["2004-08-30",14.5736,14.6201,14.4775,14.5451,980000.0],["2004-08-31",14.6291,14.7041,14.5586,14.7041,872000.0],["2004-09-01",14.7041,14.7566,14.6756,14.7431,1185000.0],["2004-09-02",14.7866,14.8707,14.7656,14.8707,939600.0],["2004-09-03",14.7656,14.8407,14.7401,14.8212,997000.0],["2004-09-07",14.7506,14.8377,14.7086,14.8257,856200.0],["2004-09-08",14.6816,14.8632,14.6756,14.8137,958600.0],["2004-09-09",14.8677,14.9382,14.7911,14.9007,1326400.0],["2004-09-10",15.0808,15.0928,14.9937,15.0237,1380000.0],["2004-09-13",14.9487,15.1393,14.9382,15.1108,2395200.0],["2004-09-14",15.1108,15.1798,15.0838,15.1543,1013000.0],["2004-09-15",15.0628,15.0628,14.9637,15.0207,958200.0],["2004-09-16",14.8827,14.9787,14.8512,14.9607,825400.0],["2004-09-17",15.0733,15.1963,15.0432,15.1963,1050400.0],["2004-09-20",15.0703,15.1168,15.0402,15.0748,1488800.0],["2004-09-21",15.3884,15.6195,15.3884,15.5789,2611600.0],["2004-09-22",15.4484,15.4514,15.3253,15.4184,1757400.0],["2004-09-23",15.4349,15.4349,15.2758,15.3073,1167000.0],["2004-09-24",15.5054,15.5519,15.4514,15.4694,838000.0],["2004-09-27",15.5684,15.726,15.5624,15.663,1599800.0],["2004-09-28",15.807,15.84,15.4679,15.5144,3788400.0],["2004-09-29",15.4379,15.4544,15.2983,15.3959,2460000.0],["2004-09-30",15.3524,15.3644,15.2413,15.3314,1395000.0],["2004-10-01",15.5204,15.582,15.4784,15.5654,1255800.0],["2004-10-04",15.3599,15.3974,15.3133,15.3133,1008800.0],["2004-10-05",15.3749,15.5294,15.3749,15.5204,1087800.0],["2004-10-06",15.594,15.747,15.594,15.7245,1490000.0],["2004-10-07",15.69,15.7035,15.5729,15.594,1474600.0],["2004-10-08",15.7035,15.807,15.702,15.7695,2945400.0],["2004-10-11",15.7395,15.7455,15.6585,15.7065,845800.0],["2004-10-12",15.5609,15.5729,15.4424,15.4514,1128400.0],["2004-10-13",15.3194,15.3689,15.2143,15.3374,1678400.0],["2004-10-14",15.3884,15.4694,15.3764,15.4064,1217200.0],["2004-10-15",15.4919,15.5835,15.4634,15.576,930400.0],["2004-10-18",15.6435,15.6525,15.4454,15.4784,1134000.0],["2004-10-19",15.5324,15.5579,15.4679,15.4979,1187000.0],["2004-10-20",15.5759,15.7005,15.5519,15.6795,1247200.0],["2004-10-21",15.735,15.798,15.6555,15.7665,1186600.0],["2004-10-22",15.7425,15.828,15.687,15.726,1058200.0],["2004-10-25",15.7035,15.7365,15.5459,15.5789,1483800.0],["2004-10-26",15.5865,15.633,15.4724,15.6315,1159600.0],["2004-10-27",15.7455,15.789,15.5159,15.597,2032200.0],["2004-10-28",15.5174,15.771,15.4934,15.5834,1632800.0],["2004-10-29",15.6075,15.69,15.5339,15.648,1151000.0],["2004-11-01",15.741,15.816,15.5339,15.6075,2260400.0],["2004-11-02",15.6285,15.6945,15.5279,15.5384,1341600.0],["2004-11-03",15.8716,15.9196,15.7635,15.9196,1962400.0],["2004-11-04",16.0561,16.2167,16.0306,16.1762,2025200.0],["2004-11-05",16.0636,16.2167,16.0291,16.1117,1410800.0],["2004-11-08",16.0906,16.1132,15.9391,15.9661,1080200.0],["2004-11-09",16.0261,16.0981,15.9211,15.9391,1303000.0],["2004-11-10",16.0411,16.1387,15.9166,16.1011,1766400.0],["2004-11-11",16.1417,16.3487,16.1417,16.3442,1484800.0],["2004-11-12",16.0711,16.3367,16.0576,16.3127,2030200.0],["2004-11-15",16.1267,16.1357,16.0336,16.1072,1151800.0],["2004-11-16",15.9706,16.0456,15.9061,15.9166,1565000.0],["2004-11-17",16.1507,16.2557,16.1026,16.1927,1029400.0],["2004-11-18",16.2497,16.2842,16.1822,16.2272,586000.0],["2004-11-19",16.3803,16.3834,16.2814,16.3164,1109800.0],["2004-11-22",16.2083,16.3956,16.2007,16.3864,1127000.0],["2004-11-23",16.391,16.5143,16.3651,16.426,1190800.0],["2004-11-24",16.5326,16.6026,16.4549,16.5645,1321800.0],["2004-11-26",16.6802,16.8188,16.6787,16.7701,532800.0],["2004-11-29",16.802,16.8218,16.6483,16.7168,623200.0],["2004-11-30",16.735,16.7746,16.6407,16.6848,624600.0],["2004-12-01",16.7533,16.8309,16.6026,16.6452,1328000.0],["2004-12-02",16.5508,16.5524,16.3301,16.3301,1501000.0],["2004-12-03",16.3849,16.4656,16.2844,16.4382,1034200.0],["2004-12-06",16.4443,16.5006,16.3803,16.4854,706400.0],["2004-12-07",16.5356,16.5706,16.324,16.3453,722200.0],["2004-12-08",16.0987,16.2753,16.0074,16.2449,1504800.0],["2004-12-09",16.2433,16.3134,16.12,16.2784,750800.0],["2004-12-10",16.2159,16.2586,16.1459,16.1748,1005000.0],["2004-12-13",16.3103,16.4519,16.2981,16.4397,929800.0],["2004-12-14",16.3118,16.4001,16.2662,16.388,1067400.0],["2004-12-15",16.4184,16.5904,16.3758,16.4793,1304800.0],["2004-12-16",16.2753,16.2875,16.1352,16.1368,1325000.0],["2004-12-17",15.9678,16.0135,15.9054,16.0074,2798000.0],["2004-12-20",16.152,16.2296,16.1505,16.2007,938600.0],["2004-12-21",16.2342,16.3347,16.1977,16.3057,674800.0],["2004-12-22",16.4032,16.4443,16.3088,16.4108,1660400.0],["2004-12-23",16.5174,16.6452,16.5067,16.6072,1152800.0],["2004-12-27",16.7183,16.799,16.6178,16.6178,1300200.0],["2004-12-28",16.6285,16.6848,16.6285,16.6346,816200.0],["2004-12-29",16.6467,16.7624,16.6452,16.7457,523000.0],["2004-12-30",16.7213,16.799,16.7137,16.7366,475600.0],["2004-12-31",16.6696,16.7427,16.6696,16.7213,650000.0],["2005-01-03",16.5996,16.6102,16.3042,16.3194,1389200.0],["2005-01-04",16.1764,16.2738,16.0987,16.1002,1627000.0],["2005-01-05",16.0759,16.1276,15.9937,16.0241,1535000.0],["2005-01-06",15.9784,16.155,15.9541,16.0759,1161800.0],["2005-01-07",16.1018,16.12,15.7912,15.9358,1223800.0],["2005-01-10",15.9373,16.0485,15.9252,15.9389,1172000.0],["2005-01-11",16.0028,16.1002,15.9769,15.9967,878400.0],["2005-01-12",16.0378,16.117,15.9906,16.1139,1018400.0],["2005-01-13",15.9845,16.1398,15.9541,16.0607,1704200.0],["2005-01-14",16.053,16.1231,16.0393,16.0881,673800.0],["2005-01-18",16.117,16.1764,16.0652,16.1672,1256000.0],["2005-01-19",16.2068,16.2068,16.0241,16.0256,868600.0],["2005-01-20",15.8627,15.916,15.8079,15.846,1014400.0],["2005-01-21",15.9708,16.1337,15.945,16.0941,1555200.0],["2005-01-24",16.292,16.321,16.2281,16.2281,1038200.0],["2005-01-25",16.3194,16.3788,16.2509,16.3042,1134000.0],["2005-01-26",16.4762,16.5356,16.4047,16.5143,1464000.0],["2005-01-27",16.3255,16.4519,16.3118,16.4382,2013800.0],["2005-01-28",16.394,16.394,16.2829,16.3194,710600.0],["2005-01-31",16.2266,16.4595,16.222,16.3727,1002600.0],["2005-02-01",16.4915,16.6483,16.4823,16.6437,1422600.0],["2005-02-02",16.6559,16.7137,16.6361,16.6924,1504800.0],["2005-02-03",16.5174,16.6726,16.4732,16.6726,1159600.0],["2005-02-04",16.7031,16.7731,16.6574,16.7259,951200.0],["2005-02-07",16.7061,16.7092,16.5006,16.5676,842800.0],["2005-02-08",16.4336,16.6605,16.4108,16.6437,2666000.0],["2005-02-09",16.4869,16.5569,16.4428,16.4595,2428200.0],["2005-02-10",16.6011,16.7168,16.5996,16.6939,2676000.0],["2005-02-11",16.7153,16.8934,16.6955,16.8523,1173800.0],["2005-02-14",16.901,16.9771,16.8675,16.9558,954400.0],["2005-02-15",17.0882,17.1446,17.038,17.1141,1176800.0],["2005-02-16",17.0913,17.347,17.0243,17.312,2349400.0],["2005-02-17",17.4155,17.4536,17.2557,17.2694,2508600.0],["2005-02-18",17.446,17.6013,17.4445,17.5602,2060600.0],["2005-02-22",17.6165,17.7657,17.5343,17.5525,1787000.0],["2005-02-23",17.5084,17.7398,17.484,17.7139,1718400.0],["2005-02-24",17.8296,17.8357,17.6089,17.7718,2122400.0],["2005-02-25",17.8768,18.1874,17.8418,18.1691,2487200.0],["2005-02-28",18.2498,18.2772,17.8783,18.1463,2421400.0],["2005-03-01",18.0838,18.1052,17.9529,18.0169,1932200.0],["2005-03-02",17.7657,18.0549,17.7581,18.0092,2336800.0],["2005-03-03",18.1234,18.2011,18.0473,18.1539,2332200.0],["2005-03-04",18.3533,18.5862,18.2711,18.5253,2694600.0],["2005-03-07",18.3807,18.4035,18.2711,18.3289,1372400.0],["2005-03-08",18.3822,18.5299,18.3731,18.4705,1936000.0],["2005-03-09",18.5375,18.6867,18.2985,18.3472,4362400.0],["2005-03-10",18.3518,18.4355,18.1995,18.2909,3480600.0],["2005-03-11",18.3137,18.4994,18.2954,18.3563,1417400.0],["2005-03-14",18.3518,18.4035,18.2087,18.3639,1460600.0],["2005-03-15",18.4964,18.5238,18.3168,18.3168,1412200.0],["2005-03-16",18.3792,18.5603,18.3442,18.3594,1726400.0],["2005-03-17",18.4111,18.5268,18.3487,18.4781,2230200.0],["2005-03-18",18.4325,18.603,18.3792,18.5497,1446400.0],["2005-03-21",18.367,18.3716,18.23,18.2863,1674200.0],["2005-03-22",18.0732,18.3944,17.9209,17.9209,1846200.0],["2005-03-23",17.755,17.7976,17.548,17.7063,2259400.0],["2005-03-24",17.6896,17.8494,17.586,17.6819,1414200.0],["2005-03-28",17.6819,17.7337,17.5678,17.615,999000.0],["2005-03-29",17.6195,17.7763,17.5251,17.5739,1177200.0],["2005-03-30",17.6896,17.7276,17.5373,17.72,1436800.0],["2005-03-31",17.8448,17.889,17.7581,17.8464,1203200.0],["2005-04-01",17.9483,17.9971,17.7839,17.9133,1339800.0],["2005-04-04",17.8266,17.9027,17.7383,17.8494,1592600.0],["2005-04-05",17.8981,18.0427,17.8859,17.9316,1629600.0],["2005-04-06",17.9514,18.1234,17.927,18.064,1091600.0],["2005-04-07",18.1767,18.2665,18.0321,18.0899,1517800.0],["2005-04-08",17.8966,18.0321,17.8509,17.8905,1201400.0],["2005-04-11",17.9788,18.1797,17.9179,18.1234,1724200.0],["2005-04-12",18.0443,18.0625,17.8631,17.9834,1411000.0],["2005-04-13",17.857,17.9621,17.7642,17.7748,1371000.0],["2005-04-14",17.6621,17.6698,17.4673,17.4886,1492000.0],["2005-04-15",17.4414,17.4658,17.0502,17.0882,2160600.0],["2005-04-18",17.1476,17.2481,17.0928,17.2405,1382400.0],["2005-04-19",17.21,17.3927,17.1994,17.3775,1730000.0],["2005-04-20",17.2024,17.3303,17.0684,17.105,1489800.0],["2005-04-21",17.2405,17.3531,17.1461,17.3364,1880200.0],["2005-04-22",17.3348,17.5647,17.2877,17.4445,2178400.0],["2005-04-25",17.5312,17.5891,17.4612,17.583,1929200.0],["2005-04-26",17.5632,17.5754,17.4582,17.4719,1055400.0],["2005-04-27",17.3775,17.3775,16.9375,16.9482,2668600.0],["2005-04-28",16.8995,17.0502,16.8568,16.9299,1691400.0],["2005-04-29",17.0761,17.0837,16.7609,16.8842,1812200.0],["2005-05-02",16.9664,17.0091,16.831,17.0091,1981000.0],["2005-05-03",17.0669,17.0943,16.9588,17.0593,2903000.0],["2005-05-04",17.0578,17.1415,17.006,17.1111,3111800.0],["2005-05-05",17.2922,17.4049,17.2709,17.347,2083600.0],["2005-05-06",17.3668,17.4445,17.3227,17.3242,1472400.0],["2005-05-09",17.2709,17.4734,17.2298,17.4734,1300200.0],["2005-05-10",17.3623,17.4277,17.2359,17.2557,972000.0],["2005-05-11",17.2572,17.3242,17.21,17.3135,1281200.0],["2005-05-12",17.1704,17.175,16.7655,16.8005,1824000.0],["2005-05-13",16.7076,16.7944,16.5387,16.5737,2057200.0],["2005-05-16",16.6254,16.662,16.5037,16.6163,2374800.0],["2005-05-17",16.6787,16.7518,16.5919,16.7366,2011800.0],["2005-05-18",16.8249,16.936,16.8188,16.8675,2817000.0],["2005-05-19",16.9775,17.0597,16.8861,17.0054,2084800.0],["2005-05-20",16.9853,17.0147,16.8303,16.8644,1917000.0],["2005-05-23",17.0163,17.1557,17.0008,17.1542,2574000.0],["2005-05-24",17.2162,17.2782,17.1542,17.2735,997000.0],["2005-05-25",17.3262,17.4084,17.227,17.3262,1336400.0],["2005-05-26",17.3929,17.4269,17.3526,17.3758,819000.0],["2005-05-27",17.396,17.585,17.3402,17.5556,619400.0],["2005-05-31",17.2875,17.2875,17.1883,17.2317,1313600.0],["2005-06-01",17.1712,17.4425,17.1666,17.3541,1332200.0],["2005-06-02",17.3076,17.4843,17.2999,17.4378,845600.0],["2005-06-03",17.3588,17.4177,17.2875,17.3417,1199800.0],["2005-06-06",17.4734,17.4796,17.3572,17.4517,962800.0],["2005-06-07",17.4858,17.6098,17.4812,17.5075,1764400.0],["2005-06-08",17.6129,17.74,17.4564,17.4796,1598600.0],["2005-06-09",17.4998,17.6703,17.444,17.6672,2480600.0],["2005-06-10",17.757,17.757,17.5354,17.6191,1209200.0],["2005-06-13",17.5587,17.8407,17.5199,17.8097,941200.0],["2005-06-14",17.8423,17.8919,17.7834,17.8702,794400.0],["2005-06-15",17.8764,17.9306,17.7834,17.8795,1213200.0],["2005-06-16",17.9771,18.0236,17.8919,18.0159,1108200.0],["2005-06-17",18.3367,18.566,18.3351,18.566,1679200.0],["2005-06-20",18.3537,18.4234,18.2204,18.3708,2086400.0],["2005-06-21",18.2096,18.3057,18.1538,18.1879,1939000.0],["2005-06-22",18.16,18.2561,18.0964,18.2096,1814400.0],["2005-06-23",18.1321,18.3119,18.084,18.0887,1075400.0],["2005-06-24",18.2468,18.3057,18.1383,18.1708,724200.0],["2005-06-27",18.2375,18.332,18.1987,18.2933,1336600.0],["2005-06-28",18.2871,18.4296,18.2282,18.2778,1799800.0],["2005-06-29",18.177,18.2902,18.1181,18.1755,1476200.0],["2005-06-30",18.3196,18.3491,18.0887,18.1088,1424000.0],["2005-07-01",18.2855,18.3367,18.1662,18.3227,1400400.0],["2005-07-05",18.2282,18.4467,18.2127,18.4467,2573600.0],["2005-07-06",18.6683,18.707,18.5707,18.5846,2451800.0],["2005-07-07",18.3646,18.6389,18.2561,18.6063,1764000.0],["2005-07-08",18.9101,19.127,18.8543,18.955,2238400.0],["2005-07-11",19.034,19.1937,19.017,19.1131,1502000.0],["2005-07-12",19.1704,19.375,19.1441,19.3424,1875400.0],["2005-07-13",19.3564,19.4773,19.2324,19.2448,1496000.0],["2005-07-14",19.6214,19.6602,19.1394,19.1642,3259600.0],["2005-07-15",19.189,19.265,19.158,19.2324,1835600.0],["2005-07-18",19.1937,19.2634,19.1456,19.1782,1158400.0],["2005-07-19",19.2727,19.5098,19.1983,19.4959,1998400.0],["2005-07-20",19.296,19.4447,19.0836,19.3951,1839800.0],["2005-07-21",19.034,19.1379,18.8651,18.9519,2211000.0],["2005-07-22",18.9566,19.2851,18.9457,19.265,3200200.0],["2005-07-25",19.4106,19.5284,19.3564,19.4571,2976400.0],["2005-07-26",19.2185,19.3223,19.1813,19.2293,1540800.0],["2005-07-27",19.2371,19.3734,19.189,19.3285,1621600.0],["2005-07-28",19.4106,19.4881,19.2479,19.4261,1001400.0],["2005-07-29",19.516,19.5408,19.3719,19.3719,992400.0],["2005-08-01",19.5904,19.6353,19.4974,19.5672,871800.0],["2005-08-02",19.6865,19.8818,19.6508,19.8818,2159200.0],["2005-08-03",20.0848,20.1917,20.0321,20.122,3022600.0],["2005-08-04",19.8213,20.0538,19.7748,19.8864,2755200.0],["2005-08-05",19.8694,19.9066,19.6044,19.6601,1228600.0],["2005-08-08",19.9391,20.0088,19.843,19.9066,1001000.0],["2005-08-09",20.2258,20.2599,20.091,20.1592,1694000.0],["2005-08-10",20.3637,20.4257,20.2909,20.4133,1386400.0],["2005-08-11",20.4583,20.5884,20.418,20.5203,1308400.0],["2005-08-12",20.4691,20.559,20.4412,20.5265,1503000.0],["2005-08-15",20.3699,20.435,20.2971,20.3327,958200.0],["2005-08-16",20.0615,20.1359,19.8523,19.8787,1364400.0],["2005-08-17",19.7206,19.9701,19.5826,19.6276,2428000.0],["2005-08-18",19.5284,19.5656,19.3641,19.4959,1669600.0],["2005-08-19",19.6477,19.8523,19.6477,19.8523,1044000.0],["2005-08-22",19.9887,20.06,19.7686,19.8911,1098800.0],["2005-08-23",19.8043,19.8244,19.6694,19.7578,1544400.0],["2005-08-24",19.8198,19.9499,19.7888,19.8632,1113200.0],["2005-08-25",19.8523,19.8585,19.7593,19.8446,806800.0],["2005-08-26",19.7516,19.7547,19.5021,19.5021,1072400.0],["2005-08-29",19.6896,19.7392,19.5966,19.7128,1128800.0],["2005-08-30",19.5129,19.75,19.5114,19.7051,1864200.0],["2005-08-31",20.0925,20.4381,20.0569,20.4319,2764000.0],["2005-09-01",20.8333,21.1386,20.8333,21.1138,2282800.0],["2005-09-02",20.9774,21.1107,20.9278,21.1045,2745800.0],["2005-09-06",20.9557,21.1045,20.9077,21.1045,2615600.0],["2005-09-07",20.934,21.0751,20.8751,20.8751,2108800.0],["2005-09-08",20.9108,20.9836,20.8441,20.9216,1404000.0],["2005-09-09",20.9836,21.0952,20.9774,21.0348,1434800.0],["2005-09-12",20.8473,20.8581,20.6318,20.6365,1616000.0],["2005-09-13",20.5513,20.6194,20.4567,20.4567,1320600.0],["2005-09-14",20.6706,20.7589,20.6117,20.7248,1196200.0],["2005-09-15",20.7481,20.762,20.4583,20.6194,1424600.0],["2005-09-16",20.8364,20.8782,20.7155,20.8287,1335600.0],["2005-09-19",20.855,21.0518,20.855,20.9929,1791600.0],["2005-09-20",21.0534,21.1495,20.8782,20.886,1681800.0],["2005-09-21",21.1309,21.1603,20.9325,20.9914,1485800.0],["2005-09-22",20.9309,21.1309,20.6318,20.8318,2090400.0],["2005-09-23",20.5714,20.6907,20.5218,20.6101,2292400.0],["2005-09-26",20.6613,21.1231,20.6566,21.0968,2025200.0],["2005-09-27",20.8054,21.0286,20.776,20.9867,1712400.0],["2005-09-28",21.1076,21.2765,21.058,21.2672,1394400.0],["2005-09-29",21.3091,21.3091,21.1727,21.3091,1287000.0],["2005-09-30",21.1929,21.3788,21.0487,21.0487,1460000.0],["2005-10-03",20.948,20.948,20.7527,20.8271,1143600.0],["2005-10-04",20.7605,20.7791,20.3808,20.3823,1987600.0],["2005-10-05",20.1607,20.2227,19.7888,19.8089,2280800.0],["2005-10-06",19.7934,20.077,19.6044,19.7376,2469600.0],["2005-10-07",20.0491,20.0956,19.8849,19.9143,2830600.0],["2005-10-10",20.1003,20.1018,19.8058,19.9221,1593400.0],["2005-10-11",19.9732,20.1623,19.9282,20.0801,1178600.0],["2005-10-12",20.0181,20.0755,19.7469,19.8291,1289200.0],["2005-10-13",19.5191,19.5765,19.2154,19.5594,2493800.0],["2005-10-14",19.4277,19.4974,19.065,19.4509,3218600.0],["2005-10-17",19.8213,19.8213,19.4773,19.5827,1224600.0],["2005-10-18",19.1813,19.3022,18.8977,18.9132,2234600.0],["2005-10-19",18.924,19.3719,18.752,19.3719,1998600.0],["2005-10-20",19.1177,19.1844,18.5226,18.628,2764600.0],["2005-10-21",18.6699,18.9628,18.6404,18.7365,2130400.0],["2005-10-24",18.893,19.2712,18.8698,19.2309,1528200.0],["2005-10-25",19.2262,19.4184,19.1317,19.3223,1511000.0],["2005-10-26",19.3471,19.5362,19.2371,19.2774,2669200.0],["2005-10-27",19.2185,19.2185,18.907,18.907,1957600.0],["2005-10-28",19.1115,19.265,18.8853,19.1983,1938200.0],["2005-10-31",19.3455,19.5796,19.3099,19.53,3499600.0],["2005-11-01",19.53,19.6756,19.4416,19.6044,2953400.0],["2005-11-02",19.5579,19.888,19.5579,19.8678,1890800.0],["2005-11-03",20.015,20.3653,19.9794,20.3637,2042400.0],["2005-11-04",20.139,20.1607,19.7981,19.9453,2863400.0],["2005-11-07",19.6818,19.7981,19.5873,19.7066,1061800.0],["2005-11-08",19.4866,19.6973,19.4726,19.6338,1587000.0],["2005-11-09",19.6044,19.8306,19.4571,19.592,1933600.0],["2005-11-10",19.2975,19.2975,18.862,18.8946,3707000.0],["2005-11-11",18.7489,18.9457,18.7489,18.924,3148400.0],["2005-11-14",19.2541,19.3409,19.0898,19.2727,1557600.0],["2005-11-15",19.2929,19.5346,19.172,19.2076,1976400.0],["2005-11-16",19.0898,19.3331,18.9953,19.2324,1870000.0],["2005-11-17",19.3424,19.5424,19.2727,19.3719,1775400.0],["2005-11-18",19.6261,19.688,19.4463,19.671,1898800.0],["2005-11-21",20.0498,20.1064,19.8863,20.0577,1085800.0],["2005-11-22",20.13,20.4585,20.13,20.4585,1394200.0],["2005-11-23",20.2935,20.4145,20.185,20.295,819200.0],["2005-11-25",20.1567,20.1913,20.075,20.1536,485400.0],["2005-11-28",20.0734,20.0828,19.7244,19.7244,1797000.0],["2005-11-29",19.8046,19.836,19.7197,19.7512,2960200.0],["2005-11-30",19.6631,19.7244,19.5028,19.6003,3723200.0],["2005-12-01",19.9681,20.3013,19.9414,20.1945,1107400.0],["2005-12-02",20.1724,20.2385,20.0608,20.1819,1054800.0],["2005-12-05",20.2935,20.4318,20.2306,20.2856,959800.0],["2005-12-06",20.3013,20.4004,20.2164,20.2919,1300600.0],["2005-12-07",20.2227,20.2636,19.8863,19.9351,1710600.0],["2005-12-08",20.0341,20.4129,19.9649,20.3438,2088800.0],["2005-12-09",20.1284,20.2212,20.0215,20.0655,1275400.0],["2005-12-12",20.1457,20.2275,20.1064,20.1913,1078600.0],["2005-12-13",20.4585,20.5293,20.3438,20.3878,1589600.0],["2005-12-14",20.6519,20.7258,20.6204,20.6896,1757600.0],["2005-12-15",20.4884,20.5356,20.1897,20.3076,1475600.0],["2005-12-16",20.4648,20.49,20.2306,20.2825,1910800.0],["2005-12-19",20.1473,20.2825,20.0027,20.0876,1225600.0],["2005-12-20",19.9822,20.0844,19.9036,19.9194,1841400.0],["2005-12-21",20.1363,20.1583,19.9194,19.9634,2751400.0],["2005-12-22",20.1048,20.1363,20.0042,20.1253,1643000.0],["2005-12-23",20.0545,20.1677,19.9712,20.0954,805200.0],["2005-12-27",19.9948,20.0121,19.781,19.7842,1452600.0],["2005-12-28",19.9587,20.042,19.8832,19.9555,1096800.0],["2005-12-29",19.9099,20.0687,19.8392,19.9131,773800.0],["2005-12-30",19.6097,19.9587,19.5452,19.8691,1521400.0],["2006-01-03",20.2007,20.4664,20.1693,20.4459,2668400.0],["2006-01-04",20.3721,20.5324,20.3626,20.5057,1468200.0],["2006-01-05",20.4397,20.4884,20.3029,20.3328,1807200.0],["2006-01-06",20.6157,20.7965,20.5497,20.6739,1539400.0],["2006-01-09",20.8861,20.9002,20.6723,20.8264,999200.0],["2006-01-10",20.7116,20.8484,20.7116,20.7729,873400.0],["2006-01-11",20.7352,21.0606,20.644,20.9553,1631800.0],["2006-01-12",21.0857,21.1816,20.8106,20.8452,1414200.0],["2006-01-13",20.8594,21.2178,20.8578,21.1659,1068400.0],["2006-01-17",21.2146,21.3136,21.1627,21.3089,1257200.0],["2006-01-18",21.1187,21.1313,20.7462,20.9505,2161600.0],["2006-01-19",20.8169,21.2005,20.8169,21.191,1743400.0],["2006-01-20",21.2995,21.3011,20.8106,21.0276,2513600.0],["2006-01-23",21.0606,21.2539,21.015,21.1863,1365200.0],["2006-01-24",21.2366,21.2948,21.07,21.0873,1365600.0],["2006-01-25",21.3184,21.3372,20.9537,21.0291,2457200.0],["2006-01-26",21.1832,21.2759,20.9725,21.2366,2072000.0],["2006-01-27",21.6045,21.6925,21.4158,21.551,1343200.0],["2006-01-30",21.7035,21.867,21.6532,21.7506,1344000.0],["2006-01-31",21.8843,21.9314,21.628,21.7444,1179400.0],["2006-02-01",21.5903,21.7774,21.3655,21.3765,2100600.0],["2006-02-02",21.3907,21.4111,21.0228,21.0228,2550600.0],["2006-02-03",20.9144,21.1376,20.8436,20.9537,2134600.0],["2006-02-06",21.0433,21.1313,20.9065,21.0087,1144000.0],["2006-02-07",20.8044,20.8405,20.534,20.5796,1625400.0],["2006-02-08",20.4365,20.4601,20.2322,20.3689,2450800.0],["2006-02-09",20.622,20.7163,20.3642,20.3909,2267600.0],["2006-02-10",20.446,20.5136,20.0876,20.2322,2689800.0],["2006-02-13",20.0986,20.4727,20.097,20.2385,2024200.0],["2006-02-14",20.02,20.3123,19.9712,20.1536,2219600.0],["2006-02-15",20.075,20.3611,19.7779,19.8848,2652800.0],["2006-02-16",19.9461,20.0734,19.8911,20.0593,2444800.0],["2006-02-17",20.1976,20.3265,20.152,20.3265,1846600.0],["2006-02-21",20.3784,20.4349,20.2164,20.2636,1881600.0],["2006-02-22",20.1048,20.1206,19.9807,20.097,1398000.0],["2006-02-23",20.0357,20.1363,19.9115,20.0121,1513000.0],["2006-02-24",20.0451,20.1756,20.0278,20.0671,1815000.0],["2006-02-27",19.9366,20.0262,19.9115,19.9524,993400.0],["2006-02-28",19.8313,19.9005,19.715,19.8266,1437000.0],["2006-03-01",19.8455,20.0168,19.8408,19.9539,1973400.0],["2006-03-02",19.8706,20.0105,19.7622,20.0105,2415200.0],["2006-03-03",19.9539,20.0011,19.8376,19.8675,2063400.0],["2006-03-06",19.987,19.9932,19.5625,19.5704,1541000.0],["2006-03-07",19.4918,19.594,19.4415,19.5547,2156200.0],["2006-03-08",19.4226,19.6238,19.3409,19.5704,1706800.0],["2006-03-09",19.4902,19.6286,19.4368,19.5531,1926000.0],["2006-03-10",19.5075,19.7354,19.4761,19.7103,2054400.0],["2006-03-13",19.7983,20.0027,19.7983,19.9807,2465800.0],["2006-03-14",19.9917,20.3831,19.9681,20.3249,1588200.0],["2006-03-15",20.4114,20.435,20.2652,20.4114,1420800.0],["2006-03-16",20.3281,20.5717,20.3045,20.545,1213200.0],["2006-03-17",20.5796,20.5811,20.4004,20.4428,1144800.0],["2006-03-20",20.4334,20.4632,20.1803,20.1945,1437000.0],["2006-03-21",20.1347,20.1614,19.9555,19.9649,1372400.0],["2006-03-22",20.042,20.2133,19.9964,20.1048,1175400.0],["2006-03-23",20.1504,20.1944,19.9885,20.0797,1311800.0],["2006-03-24",20.2463,20.4727,20.229,20.3768,1119600.0],["2006-03-27",20.3186,20.4334,20.3013,20.3925,795000.0],["2006-03-28",20.5088,20.5843,20.2888,20.3092,1831200.0],["2006-03-29",20.5151,20.677,20.4412,20.6251,1158000.0],["2006-03-30",20.8279,21.0716,20.8122,20.8672,1719600.0],["2006-03-31",20.8201,20.8421,20.6283,20.7069,1147000.0],["2006-04-03",20.7509,21.0118,20.721,20.7981,1091000.0],["2006-04-04",20.938,21.0291,20.8106,20.9411,2484200.0],["2006-04-05",20.993,21.2366,20.9364,21.2366,1345600.0],["2006-04-06",21.0904,21.1533,20.8861,21.0684,1279400.0],["2006-04-07",21.4378,21.4645,20.9647,20.9851,1497000.0],["2006-04-10",21.2854,21.3467,21.1706,21.2115,1059600.0],["2006-04-11",21.3781,21.4268,20.9238,20.9977,1703400.0],["2006-04-12",21.048,21.1329,20.8735,20.9615,1652000.0],["2006-04-13",20.8358,21.0323,20.7603,21.0291,1053000.0],["2006-04-17",21.1737,21.3435,21.1706,21.3231,818200.0],["2006-04-18",21.5762,21.7475,21.4818,21.7396,2222400.0],["2006-04-19",21.5353,21.9188,21.4693,21.8937,1512400.0],["2006-04-20",21.8402,21.9629,21.5573,21.7082,1706000.0],["2006-04-21",21.9125,22.1641,21.8292,22.1641,1551800.0],["2006-04-24",22.2348,22.2804,22.1169,22.1483,1946200.0],["2006-04-25",22.2112,22.2835,21.8858,22.0147,1857600.0],["2006-04-26",21.9471,22.0729,21.6736,21.7318,2335400.0],["2006-04-27",21.4363,21.933,21.3985,21.7318,1735600.0],["2006-04-28",21.7161,21.8968,21.6705,21.6956,1264000.0],["2006-05-01",21.7711,22.0493,21.7711,21.8261,1063000.0],["2006-05-02",22.0289,22.1782,21.9801,22.1216,1437400.0],["2006-05-03",22.0179,22.0179,21.6626,21.7711,1229000.0],["2006-05-04",22.0084,22.2395,21.889,22.1468,2329400.0],["2006-05-05",22.5209,22.6906,22.4564,22.6906,1876600.0],["2006-05-08",22.4753,22.5036,22.2584,22.4596,1614800.0],["2006-05-09",22.3841,22.579,22.3841,22.5209,1318400.0],["2006-05-10",22.4391,22.579,22.304,22.5696,975000.0],["2006-05-11",22.6702,22.7205,22.4046,22.4046,2091400.0],["2006-05-12",22.447,22.502,22.12,22.2662,2618200.0],["2006-05-15",21.7728,21.9419,21.6484,21.8478,2506800.0],["2006-05-16",21.9419,22.111,21.7425,21.9499,1472200.0],["2006-05-17",21.6787,21.8063,21.0167,21.3469,2371400.0],["2006-05-18",21.4713,21.4793,21.0965,21.1363,1809200.0],["2006-05-19",20.9928,21.331,20.7918,21.2496,1547600.0],["2006-05-22",20.8396,20.9752,20.5605,20.8014,2811200.0],["2006-05-23",21.5425,21.7931,21.2227,21.2425,2869000.0],["2006-05-24",21.104,21.193,20.6556,20.8403,3098500.0],["2006-05-25",21.1831,21.7502,21.0809,21.6348,1374300.0],["2006-05-26",21.4634,21.7601,21.4403,21.7074,1170600.0],["2006-05-30",21.7766,21.7766,21.1864,21.2161,1513800.0],["2006-05-31",21.4469,21.5227,21.2656,21.4997,1761300.0],["2006-06-01",21.1139,21.5953,21.0546,21.5887,1780500.0],["2006-06-02",21.7271,21.7898,21.3777,21.7535,1158400.0],["2006-06-05",21.8755,21.9085,21.3348,21.3612,933800.0],["2006-06-06",21.1963,21.1996,20.8271,21.0183,1692300.0],["2006-06-07",20.8073,20.9425,20.5172,20.5369,1848100.0],["2006-06-08",20.0819,20.3127,19.6764,20.2369,1992700.0],["2006-06-09",20.0655,20.3193,19.9567,20.0853,1251400.0],["2006-06-12",20.1809,20.2534,19.7819,19.8149,1333000.0],["2006-06-13",19.6731,19.7523,19.1423,19.1951,1417000.0],["2006-06-14",19.6533,19.8017,19.2676,19.5017,1594300.0],["2006-06-15",19.8314,20.3688,19.8314,20.3259,1299600.0],["2006-06-16",20.2171,20.2732,19.9765,20.0919,2137400.0],["2006-06-19",20.0556,20.0754,19.5775,19.6995,1077000.0],["2006-06-20",19.7984,20.138,19.716,19.7852,1584600.0],["2006-06-21",19.8644,20.3721,19.8545,20.2534,1880200.0],["2006-06-22",20.1611,20.3095,20.0424,20.26,880600.0],["2006-06-23",20.382,20.7282,20.3622,20.5534,1147800.0],["2006-06-26",20.5073,20.6655,20.2996,20.593,1200000.0],["2006-06-27",20.6886,20.8403,20.3754,20.3886,1549200.0],["2006-06-28",20.5732,20.6655,20.4018,20.6194,1229500.0],["2006-06-29",20.6095,21.1832,20.5534,21.1502,2587100.0],["2006-06-30",21.5161,21.7041,21.3546,21.6019,2077700.0],["2006-07-03",21.7568,21.8986,21.7371,21.8459,724400.0],["2006-07-05",21.5821,21.7337,21.4172,21.6085,1206800.0],["2006-07-06",21.6216,21.7272,21.4898,21.5854,2504600.0],["2006-07-07",21.8458,22.047,21.5953,21.7239,1277600.0],["2006-07-10",21.7272,21.9481,21.6315,21.8195,1027000.0],["2006-07-11",21.8623,21.9744,21.6414,21.9481,1089000.0],["2006-07-12",21.9678,21.981,21.6711,21.7997,939700.0],["2006-07-13",21.5887,21.7074,21.4304,21.4502,1781700.0],["2006-07-14",21.592,21.5953,21.2326,21.4502,1544200.0],["2006-07-17",20.8567,21.0018,20.649,20.7545,1687500.0],["2006-07-18",20.8897,20.893,20.56,20.8205,1359400.0],["2006-07-19",20.5238,21.2953,20.5172,21.2227,1805200.0],["2006-07-20",21.2985,21.3348,21.015,21.0282,1284000.0],["2006-07-21",21.1996,21.2326,20.9161,20.9326,1328500.0],["2006-07-24",21.0447,21.4304,20.9985,21.3645,1534200.0],["2006-07-25",21.5096,21.7799,21.3843,21.5656,1205900.0],["2006-07-26",21.7535,22.1492,21.6777,22.0832,1278200.0],["2006-07-27",22.558,22.5646,22.1195,22.1788,1553400.0],["2006-07-28",22.3701,22.6206,22.3305,22.4459,1786900.0],["2006-07-31",22.4756,22.6009,22.3569,22.4953,653700.0],["2006-08-01",22.1755,22.3832,22.0898,22.3701,996000.0],["2006-08-02",22.3107,22.38,21.9744,22.0437,4776000.0],["2006-08-03",21.7799,21.9678,21.7634,21.8491,2528100.0],["2006-08-04",22.103,22.3239,22.0305,22.2349,2533800.0],["2006-08-07",22.136,22.2283,21.9744,22.0437,1210500.0],["2006-08-08",21.8689,22.0865,21.8261,21.9019,881500.0],["2006-08-09",22.3239,22.558,22.2283,22.2712,1179300.0],["2006-08-10",22.3206,22.3371,22.0667,22.2217,1259800.0],["2006-08-11",22.0602,22.2481,21.9777,22.1854,910700.0],["2006-08-14",22.2646,22.3404,22.0733,22.1854,1093400.0],["2006-08-15",22.5745,22.7228,22.4986,22.6833,2559600.0],["2006-08-16",22.6833,22.8119,22.4492,22.5415,1211000.0],["2006-08-17",22.3437,22.5481,22.2448,22.3965,1536700.0],["2006-08-18",22.4921,22.5448,22.3173,22.5316,1541700.0],["2006-08-21",22.7294,22.802,22.6404,22.7196,713500.0],["2006-08-22",22.6338,22.7459,22.591,22.7327,617100.0],["2006-08-23",22.9306,22.9899,22.5745,22.6305,897800.0],["2006-08-24",22.9009,22.9108,22.5778,22.7327,997700.0],["2006-08-25",22.7558,22.8514,22.6503,22.7031,530000.0],["2006-08-28",22.7163,22.8646,22.6701,22.8251,889200.0],["2006-08-29",22.68,22.7393,22.4195,22.7261,1846600.0],["2006-08-30",22.7492,22.7492,22.3997,22.5382,970500.0],["2006-08-31",22.3173,22.3602,22.1953,22.2316,1193600.0],["2006-09-01",22.258,22.4459,22.1656,22.3701,1189000.0],["2006-09-05",22.2415,22.3569,22.1887,22.2778,1424600.0],["2006-09-06",21.8986,21.9481,21.6151,21.6249,1137100.0],["2006-09-07",21.3315,21.5656,21.1865,21.4271,2470700.0],["2006-09-08",21.2392,21.3315,21.0941,21.1601,1595800.0],["2006-09-11",21.015,21.0875,20.7875,20.8535,2944700.0],["2006-09-12",20.9689,21.0842,20.8304,20.9754,1838500.0],["2006-09-13",20.9326,21.2293,20.8699,21.17,1579400.0],["2006-09-14",21.0018,21.0612,20.7809,20.8139,1508700.0],["2006-09-15",20.7216,20.8403,20.682,20.7842,1245900.0],["2006-09-18",20.7974,21.1799,20.7974,21.1469,1257800.0],["2006-09-19",21.1337,21.193,20.7018,20.8535,1353600.0],["2006-09-20",21.0645,21.2722,20.9721,21.015,1817200.0],["2006-09-21",21.1502,21.3612,21.0513,21.2557,1051200.0],["2006-09-22",21.4667,21.4733,21.0546,21.1172,1003200.0],["2006-09-25",21.0183,21.2128,20.7545,21.1469,1884800.0],["2006-09-26",21.0875,21.3876,21.0743,21.3381,1403000.0],["2006-09-27",21.3942,21.6348,21.2491,21.5887,1514300.0],["2006-09-28",21.7535,21.8524,21.6645,21.6876,1000000.0],["2006-09-29",21.77,21.803,21.5953,21.7403,769700.0],["2006-10-02",21.7173,21.8063,21.5095,21.5194,577500.0],["2006-10-03",21.2656,21.4073,21.0974,21.1304,2076100.0],["2006-10-04",21.1073,21.4832,21.0051,21.4799,2150100.0],["2006-10-05",21.4865,21.5293,21.3744,21.4634,1498800.0],["2006-10-06",21.2557,21.4634,21.2029,21.4304,849900.0],["2006-10-09",21.5755,21.6151,21.3315,21.3711,784100.0],["2006-10-10",21.3315,21.6282,21.3216,21.5458,1097200.0],["2006-10-11",21.3018,21.5063,21.2425,21.3612,895100.0],["2006-10-12",21.4799,21.7008,21.4304,21.6975,905300.0],["2006-10-13",21.5953,21.7568,21.5524,21.6678,1487000.0],["2006-10-16",21.6777,22.0338,21.6744,22.014,1091200.0],["2006-10-17",22.0898,22.1228,21.892,21.9777,1014600.0],["2006-10-18",21.9711,22.0601,21.737,21.7964,1115200.0],["2006-10-19",22.0404,22.3305,22.0173,22.314,1232300.0],["2006-10-20",22.2712,22.3701,22.225,22.3437,1110000.0],["2006-10-23",21.9909,22.3997,21.9711,22.3635,825400.0],["2006-10-24",22.2052,22.4393,22.1755,22.4195,1513700.0],["2006-10-25",22.2811,22.6602,22.2382,22.558,1657900.0],["2006-10-26",22.7492,22.7657,22.5679,22.6866,1542200.0],["2006-10-27",22.6701,22.6767,22.3931,22.4624,1363400.0],["2006-10-30",22.2712,22.403,22.2217,22.2316,875000.0],["2006-10-31",22.2316,22.4855,22.1327,22.4657,1071800.0],["2006-11-01",22.4822,22.5646,22.3404,22.3701,1529900.0],["2006-11-02",22.0766,22.2646,22.0371,22.1755,1561600.0],["2006-11-03",22.1294,22.403,22.0964,22.3206,1715200.0],["2006-11-06",22.4921,22.8514,22.3206,22.8218,1305100.0],["2006-11-07",22.98,23.069,22.8251,22.8745,1254500.0],["2006-11-08",22.8811,23.2108,22.8745,23.1317,1221900.0],["2006-11-09",23.3394,23.6064,23.2767,23.5108,1370900.0],["2006-11-10",23.7779,23.7779,23.5537,23.679,1451600.0],["2006-11-13",23.5471,23.6493,23.4482,23.4746,1633400.0],["2006-11-14",23.6923,23.7458,23.4913,23.6655,906000.0],["2006-11-15",23.5884,23.8329,23.5884,23.7693,1019600.0],["2006-11-16",23.997,24.054,23.4109,23.431,1644000.0],["2006-11-17",23.3004,23.5081,23.2468,23.5081,1282400.0],["2006-11-20",23.3841,23.5817,23.3439,23.4411,987800.0],["2006-11-21",23.5616,23.7525,23.5449,23.7224,821600.0],["2006-11-22",23.7793,23.8363,23.498,23.6152,963500.0],["2006-11-24",23.5449,23.7458,23.5415,23.6286,286800.0],["2006-11-27",23.6889,23.7626,23.4411,23.4679,1431800.0],["2006-11-28",23.4511,23.7425,23.4511,23.6923,1294100.0],["2006-11-29",23.6789,24.1578,23.6219,24.0942,1360200.0],["2006-11-30",24.0104,24.0406,23.8028,23.9334,1561000.0],["2006-12-01",23.8731,23.92,23.3908,23.642,1946100.0],["2006-12-04",23.3975,23.6688,23.2703,23.6253,1057100.0],["2006-12-05",23.8698,24.1042,23.8664,24.1042,1335000.0],["2006-12-06",23.719,24.0171,23.7157,23.7358,1186000.0],["2006-12-07",24.0004,24.0741,23.9334,24.0238,1929900.0],["2006-12-08",23.9836,24.1009,23.8195,23.8698,881200.0],["2006-12-11",23.8262,24.1779,23.7726,24.0808,862000.0],["2006-12-12",23.8932,24.0071,23.7324,23.8463,1324400.0],["2006-12-13",23.9769,24.1879,23.9702,24.1578,955900.0],["2006-12-14",24.3788,24.4492,24.2616,24.409,1405400.0],["2006-12-15",24.5664,24.6032,24.2449,24.2884,1194400.0],["2006-12-18",24.4056,24.4123,23.8396,23.8999,1391300.0],["2006-12-19",23.8664,24.3219,23.8631,24.1879,942100.0],["2006-12-20",24.198,24.2583,23.987,24.0272,973000.0],["2006-12-21",23.9033,24.0942,23.7659,24.0741,1151000.0],["2006-12-22",23.9769,23.9769,23.5884,23.5985,823700.0],["2006-12-26",23.6454,23.853,23.5951,23.7425,310500.0],["2006-12-27",23.9033,24.2047,23.8463,24.2013,736800.0],["2006-12-28",24.2348,24.2951,24.0841,24.0841,609000.0],["2006-12-29",24.0841,24.2616,24.054,24.0875,852100.0],["2007-01-03",24.2918,24.3319,23.7324,23.7693,2285800.0],["2007-01-04",23.4176,23.4846,23.2167,23.2167,1723300.0],["2007-01-05",23.0425,23.2033,22.9119,23.1028,1523400.0],["2007-01-08",23.1262,23.2066,22.865,23.0358,1475600.0],["2007-01-09",22.5837,22.8181,22.4932,22.6641,2064000.0],["2007-01-10",22.2688,22.3861,22.1516,22.1617,1568000.0],["2007-01-11",22.299,22.5401,22.2622,22.3224,2323000.0],["2007-01-12",22.4731,22.7746,22.4597,22.7411,1478500.0],["2007-01-16",22.5234,22.6205,22.3124,22.3258,1302000.0],["2007-01-17",22.1483,22.4464,22.1483,22.4263,1473900.0],["2007-01-18",22.6339,22.6373,22.2052,22.2923,1309000.0],["2007-01-19",22.2956,22.6775,22.2923,22.654,1394000.0],["2007-01-22",22.6071,22.6071,22.2287,22.2889,1417500.0],["2007-01-23",22.4966,22.8985,22.4966,22.8717,1429900.0],["2007-01-24",22.8817,22.9253,22.6707,22.8516,1174700.0],["2007-01-25",22.5133,22.6205,22.3727,22.3727,2416800.0],["2007-01-26",22.5703,22.577,22.3258,22.3928,1327900.0],["2007-01-29",22.3425,22.4263,22.1918,22.232,1426200.0],["2007-01-30",22.4397,22.6909,22.4129,22.6473,2053200.0],["2007-01-31",22.5368,22.8349,22.4899,22.7913,2064100.0],["2007-02-01",23.009,23.1865,22.9454,23.1296,1803100.0],["2007-02-02",22.9454,23.0961,22.8181,23.0593,1163700.0],["2007-02-05",23.0258,23.0626,22.9018,22.999,864600.0],["2007-02-06",22.9353,22.9722,22.8047,22.9454,1099400.0],["2007-02-07",23.0559,23.143,22.9019,22.9219,1185300.0],["2007-02-08",22.8784,23.0995,22.8081,23.0425,1375000.0],["2007-02-09",23.0023,23.0693,22.8516,22.8885,963200.0],["2007-02-12",22.6708,22.7009,22.5267,22.6071,990900.0],["2007-02-13",22.721,23.0191,22.7176,22.9353,1460200.0],["2007-02-14",23.4377,23.575,23.3272,23.4913,2496300.0],["2007-02-15",23.6286,23.6353,23.3808,23.4947,1382500.0],["2007-02-16",23.3774,23.5315,23.3741,23.5081,846000.0],["2007-02-20",23.277,23.287,23.1095,23.2468,1114400.0],["2007-02-21",22.9956,23.21,22.9018,23.1396,1303900.0],["2007-02-22",23.1899,23.2502,23.0459,23.22,1719200.0],["2007-02-23",23.3674,23.3774,23.2368,23.3004,1647000.0],["2007-02-26",23.7258,23.7693,23.4344,23.5851,1529400.0],["2007-02-27",23.3272,23.3774,22.5703,22.644,3065000.0],["2007-02-28",22.9152,22.9688,22.4363,22.5468,2119800.0],["2007-03-01",22.1449,22.3459,21.8334,22.2119,3111300.0],["2007-03-02",22.1014,22.1918,21.8368,21.8971,1626400.0],["2007-03-05",21.5387,21.7899,21.398,21.4081,3751500.0],["2007-03-06",21.7933,21.9674,21.6492,21.8368,1724200.0],["2007-03-07",21.6392,22.3023,21.6358,22.1248,2650600.0],["2007-03-08",22.2019,22.2454,22.0444,22.1483,1905700.0],["2007-03-09",22.222,22.2555,22.0645,22.1818,1684000.0],["2007-03-12",22.0043,22.1885,21.9507,22.1181,1950400.0],["2007-03-13",21.9306,22.1918,21.7129,21.7162,2085300.0],["2007-03-14",21.7966,21.8535,21.4751,21.8535,2251800.0],["2007-03-15",21.4684,21.8904,21.465,21.8033,2059700.0],["2007-03-16",21.9842,22.1449,21.7631,21.8335,1439200.0],["2007-03-19",21.9741,22.222,21.9306,22.1751,1069300.0],["2007-03-20",22.0277,22.2889,21.9641,22.2488,1033200.0],["2007-03-21",22.2822,22.6138,22.1717,22.5435,1376600.0],["2007-03-22",22.6373,22.9286,22.6004,22.8014,1415700.0],["2007-03-23",22.942,23.1296,22.932,23.0392,1454000.0],["2007-03-26",23.1564,23.1631,22.8114,23.0693,1395700.0],["2007-03-27",23.0459,23.1229,22.9688,23.0425,886000.0],["2007-03-28",23.3473,23.3975,23.1262,23.1564,1310200.0],["2007-03-29",23.4846,23.5482,23.3272,23.4578,2673000.0],["2007-03-30",23.4076,23.5918,23.2971,23.3707,2022000.0],["2007-04-02",23.5081,23.5415,23.3004,23.5382,981400.0],["2007-04-03",23.5047,23.6856,23.4344,23.6286,1340100.0],["2007-04-04",23.4243,23.6387,23.3674,23.5884,1110600.0],["2007-04-05",23.7023,23.7693,23.6152,23.699,816500.0],["2007-04-09",23.3841,23.7793,23.3841,23.4545,920100.0],["2007-04-10",23.575,23.7458,23.5449,23.6655,710300.0],["2007-04-11",23.9033,23.93,23.6621,23.7124,1329500.0],["2007-04-12",23.7693,24.1679,23.6923,24.1545,2230200.0],["2007-04-13",24.3387,24.3889,24.2415,24.3621,2121000.0],["2007-04-16",24.3688,24.4425,24.3018,24.4391,1557000.0],["2007-04-17",24.6434,24.7138,24.4525,24.5832,2250600.0],["2007-04-18",24.4961,24.553,24.3587,24.4793,1344100.0],["2007-04-19",24.2616,24.4023,24.2281,24.3152,1186900.0],["2007-04-20",24.4559,24.6568,24.409,24.6568,1121500.0],["2007-04-23",24.4793,24.7238,24.4358,24.5664,1046200.0],["2007-04-24",24.697,24.7104,24.4793,24.5195,1289200.0],["2007-04-25",24.7908,24.9884,24.6702,24.9683,1008300.0],["2007-04-26",24.687,24.7908,24.5965,24.7238,1434000.0],["2007-04-27",24.687,24.9382,24.6401,24.898,1022000.0],["2007-04-30",24.8578,25.0118,24.6769,24.6803,1567400.0],["2007-05-01",24.7339,24.8142,24.5028,24.6769,1406100.0],["2007-05-02",24.9951,25.1726,24.9683,25.1559,2356700.0],["2007-05-03",25.3535,25.3669,25.2028,25.2697,1961500.0],["2007-05-04",25.1726,25.4841,25.1056,25.2898,1394100.0],["2007-05-07",25.2028,25.3334,25.1492,25.3133,873300.0],["2007-05-08",24.9382,25.0219,24.7406,24.9817,1545500.0],["2007-05-09",24.8209,25.1023,24.8209,25.0855,1384300.0],["2007-05-10",25.0855,25.1157,24.7037,24.7439,2340100.0],["2007-05-11",24.8745,25.119,24.8075,25.0721,1378300.0],["2007-05-14",25.0085,25.1927,24.9917,25.1391,1374500.0],["2007-05-15",25.0379,25.3208,25.0242,25.1197,1439000.0],["2007-05-16",25.0583,25.072,24.6118,24.8947,2541800.0],["2007-05-17",24.922,25.3822,24.8231,25.2628,3289200.0],["2007-05-18",25.7265,25.9514,25.6924,25.9242,1570600.0],["2007-05-21",26.0264,26.1969,25.9139,25.9958,2084500.0],["2007-05-22",26.0401,26.081,25.7674,25.7674,1135700.0],["2007-05-23",26.0537,26.1628,25.8935,25.8969,1190100.0],["2007-05-24",25.9208,26.0571,25.4503,25.5492,1478200.0],["2007-05-25",25.8083,25.9378,25.7333,25.8969,967800.0],["2007-05-29",25.8969,25.9412,25.5015,25.5662,1437700.0],["2007-05-30",25.2288,25.6958,25.2151,25.6685,2868800.0],["2007-05-31",25.706,25.8696,25.5935,25.7196,1722500.0],["2007-06-01",25.6685,25.9685,25.6685,25.9276,1057900.0],["2007-06-04",25.8355,25.9651,25.7469,25.9174,1511700.0],["2007-06-05",25.8015,25.9583,25.6719,25.7469,1724900.0],["2007-06-06",26.0026,26.0094,25.5117,25.5662,1842400.0],["2007-06-07",25.5731,25.7742,25.1879,25.2322,1703500.0],["2007-06-08",25.3106,25.3753,25.0583,25.3753,1930500.0],["2007-06-11",25.1026,25.464,25.0924,25.3174,1504000.0],["2007-06-12",25.2151,25.3685,25.0004,25.0004,1395500.0],["2007-06-13",25.3549,25.6242,25.3003,25.5867,1475800.0],["2007-06-14",25.9207,26.473,25.9037,26.4457,2083500.0],["2007-06-15",26.8241,26.9264,26.698,26.8446,1913200.0],["2007-06-18",27.0491,27.0729,26.882,26.94,957400.0],["2007-06-19",27.0934,27.0934,26.8786,27.015,1521100.0],["2007-06-20",27.3457,27.3866,26.7593,26.79,2820000.0],["2007-06-21",27.1445,27.1752,26.8173,27.0491,1352100.0],["2007-06-22",26.9195,27.0525,26.6571,26.79,1245700.0],["2007-06-25",26.7321,26.9161,26.5105,26.6571,2351100.0],["2007-06-26",26.9093,26.9093,26.4014,26.4525,1777200.0],["2007-06-27",26.3707,26.5241,26.156,26.5173,2343000.0],["2007-06-28",26.9877,27.2911,26.9673,27.1752,2361200.0],["2007-06-29",27.6252,27.799,27.4513,27.6047,2132500.0],["2007-07-02",27.932,28.1467,27.8945,28.0854,2066900.0],["2007-07-03",28.0649,28.191,27.9865,28.0751,668000.0],["2007-07-05",28.1433,28.2251,27.7615,27.9695,1286400.0],["2007-07-06",28.6683,28.791,28.5012,28.7365,2011200.0],["2007-07-09",28.7944,29.1285,28.7876,29.016,1422000.0],["2007-07-10",28.6035,28.808,28.3172,28.3274,2038300.0],["2007-07-11",28.3206,28.5387,28.2899,28.4637,1331000.0],["2007-07-12",28.8558,29.4591,28.8455,29.4591,1815300.0],["2007-07-13",29.4898,29.7727,29.4455,29.65,1961900.0],["2007-07-16",29.1285,29.316,28.9205,29.0876,1471800.0],["2007-07-17",28.9683,29.0978,28.6444,28.7467,2212300.0],["2007-07-18",28.4944,28.7535,28.3956,28.6308,2364700.0],["2007-07-19",28.6103,28.8967,28.6069,28.7433,1531400.0],["2007-07-20",28.3581,28.4194,27.7922,28.0104,2738300.0],["2007-07-23",28.3956,28.6444,28.2115,28.5285,1892500.0],["2007-07-24",28.0717,28.2694,27.5059,27.6149,2030700.0],["2007-07-25",27.4547,27.5434,26.9059,27.3695,3671900.0],["2007-07-26",27.4172,27.5945,26.3673,26.79,3166700.0],["2007-07-27",26.6809,26.8616,26.0776,26.231,2389900.0],["2007-07-30",26.7457,26.9809,26.5309,26.9127,2286400.0],["2007-07-31",27.0457,27.2877,26.7662,26.7968,1864700.0],["2007-08-01",26.7968,27.0559,26.1151,26.8514,3053900.0],["2007-08-02",26.0946,26.3162,25.9208,26.173,2230400.0],["2007-08-03",25.8253,25.9276,25.1776,25.1776,2370100.0],["2007-08-06",25.3242,25.5901,25.0617,25.5662,2167800.0],["2007-08-07",25.2322,25.9651,25.2083,25.8423,1824600.0],["2007-08-08",25.8015,26.5105,25.7912,26.2582,2115400.0],["2007-08-09",25.3856,25.7605,25.1299,25.1572,1880400.0],["2007-08-10",24.9901,25.1844,24.6288,25.0992,2203400.0],["2007-08-13",25.3174,25.406,25.0276,25.0549,1284300.0],["2007-08-14",25.3447,25.3788,24.6288,24.6697,1280400.0],["2007-08-15",24.4311,24.7924,24.1243,24.1584,2008900.0],["2007-08-16",23.8584,23.9505,23.1835,23.8652,3025100.0],["2007-08-17",24.3288,24.6084,24.0629,24.4959,4889100.0],["2007-08-20",24.4516,24.53,23.9948,24.3152,2048200.0],["2007-08-21",24.0527,24.2061,23.9096,23.9982,1414600.0],["2007-08-22",24.4584,24.714,24.4038,24.6663,2036200.0],["2007-08-23",24.7992,24.9049,24.5504,24.7072,2187600.0],["2007-08-24",25.0481,25.3685,25.0038,25.3617,1051400.0],["2007-08-27",25.1299,25.2935,24.9731,25.1879,1215900.0],["2007-08-28",24.8367,24.9083,24.2504,24.2607,1604600.0],["2007-08-29",24.4754,25.0242,24.3356,24.9799,1662500.0],["2007-08-30",24.939,25.3481,24.864,25.1265,2498100.0],["2007-08-31",25.8458,25.856,25.5117,25.5969,1422300.0],["2007-09-04",25.389,25.9105,25.3549,25.8049,1450400.0],["2007-09-05",25.7878,25.8083,25.4333,25.631,2616800.0],["2007-09-06",25.9344,26.0878,25.7912,26.0162,1922300.0],["2007-09-07",25.8628,25.931,25.4265,25.6685,1407200.0],["2007-09-10",25.8662,25.9923,25.6003,25.8287,2251200.0],["2007-09-11",26.0128,26.3775,25.9549,26.2991,1348200.0],["2007-09-12",26.2003,26.5787,26.1628,26.473,2397800.0],["2007-09-13",26.7559,26.8275,26.5787,26.7218,1336700.0],["2007-09-14",26.4389,26.6468,26.3844,26.565,1234300.0],["2007-09-17",26.4014,26.5309,26.1832,26.4014,1115700.0],["2007-09-18",26.6434,27.499,26.5718,27.4172,1470200.0],["2007-09-19",27.7138,27.9388,27.5945,27.6286,1856800.0],["2007-09-20",27.8911,28.082,27.8059,27.9627,1068000.0],["2007-09-21",27.8127,27.9422,27.7104,27.7615,1620100.0],["2007-09-24",27.9626,28.0172,27.782,27.8331,1289100.0],["2007-09-25",27.4956,27.6729,27.3831,27.557,2758900.0],["2007-09-26",27.8706,27.9081,27.4241,27.6797,1574000.0],["2007-09-27",27.8979,27.9354,27.6252,27.8843,1195900.0],["2007-09-28",27.574,27.7377,27.4002,27.6218,1858600.0],["2007-10-01",27.3729,27.6729,27.2263,27.6286,1621800.0],["2007-10-02",26.9127,27.0184,26.773,26.9298,2883700.0],["2007-10-03",26.3844,26.5344,26.3503,26.3639,2594400.0],["2007-10-04",26.3639,26.6093,26.1628,26.5548,1650700.0],["2007-10-05",26.5787,26.6332,26.3196,26.5514,1941600.0],["2007-10-08",26.3366,26.3537,26.1321,26.231,1150400.0],["2007-10-09",26.2821,26.6707,26.2582,26.6537,2004100.0],["2007-10-10",26.2446,26.7048,26.2207,26.5957,1639900.0],["2007-10-11",26.5616,27.0491,26.381,26.6025,2605800.0],["2007-10-12",26.7798,27.0423,26.6298,26.9298,2304800.0],["2007-10-15",27.5809,27.6388,27.2093,27.3627,1658600.0],["2007-10-16",27.5809,27.7513,27.5059,27.6593,2442000.0],["2007-10-17",27.6831,27.7343,27.2707,27.6525,3048200.0],["2007-10-18",27.4206,27.5877,27.2877,27.5672,1897900.0],["2007-10-19",27.5093,27.5093,26.923,26.9775,2241900.0],["2007-10-22",26.4764,26.7491,26.3537,26.6877,2191700.0],["2007-10-23",26.7082,26.8105,26.3809,26.6537,2725600.0],["2007-10-24",26.5309,26.8309,26.34,26.79,3131600.0],["2007-10-25",26.4832,26.6571,26.248,26.5787,3331500.0],["2007-10-26",27.0491,27.4275,26.9127,27.4207,4352200.0],["2007-10-29",27.6934,27.707,27.465,27.5297,2630100.0],["2007-10-30",27.4377,27.4786,27.1548,27.1923,2737700.0],["2007-10-31",27.1888,27.5979,27.1445,27.4786,2168300.0],["2007-11-01",26.9775,26.9775,26.3673,26.3673,3862600.0],["2007-11-02",26.7593,27.0627,26.5889,27.0048,4613100.0],["2007-11-05",26.9332,26.9911,26.6605,26.865,2508500.0],["2007-11-06",27.1616,27.5059,27.0252,27.5059,2519300.0],["2007-11-07",28.5251,28.791,28.1978,28.1978,9782500.0],["2007-11-08",28.5933,28.7194,28.2149,28.6001,4375700.0],["2007-11-09",28.3615,28.5183,28.0513,28.1808,2745900.0],["2007-11-12",27.4684,27.7002,27.2707,27.2707,2266800.0],["2007-11-13",26.9065,27.3816,26.7539,27.3331,3500100.0],["2007-11-14",27.5377,27.7493,27.229,27.2949,2656500.0],["2007-11-15",27.1909,27.4163,26.8267,27.0487,2709700.0],["2007-11-16",27.7631,27.8498,27.4267,27.7423,2143000.0],["2007-11-19",27.7354,27.7354,27.288,27.4406,1648500.0],["2007-11-20",27.8498,28.3701,27.8186,28.1897,2259500.0],["2007-11-21",28.3042,28.3805,28.0059,28.0441,2260800.0],["2007-11-23",28.0371,28.4048,28.0129,28.2487,657800.0],["2007-11-26",28.4394,28.5296,27.6799,27.7215,1567500.0],["2007-11-27",27.7562,27.829,27.3123,27.7562,2927700.0],["2007-11-28",27.5134,28.2105,27.5134,28.1308,2264300.0],["2007-11-29",27.8152,28.1377,27.784,27.8603,2320800.0],["2007-11-30",28.2834,28.3111,27.8117,28.0649,1939200.0],["2007-12-03",27.9331,28.0337,27.836,28.0025,1193600.0],["2007-12-04",28.1169,28.214,27.9955,28.0025,1041900.0],["2007-12-05",28.4568,28.7204,28.4013,28.5123,1932300.0],["2007-12-06",28.4776,29.088,28.4776,29.0256,1099500.0],["2007-12-07",28.6614,28.8695,28.5782,28.7273,1558300.0],["2007-12-10",28.4048,28.8383,28.3944,28.6857,1200700.0],["2007-12-11",28.7134,28.7863,28.0267,28.1447,1918200.0],["2007-12-12",28.7863,28.8834,28.4464,28.6996,2341900.0],["2007-12-13",28.1273,28.2938,27.888,28.2452,2388500.0],["2007-12-14",27.7666,27.9608,27.562,27.6105,2183900.0],["2007-12-17",27.5169,27.5204,27.0868,27.1839,1567800.0],["2007-12-18",27.3019,27.4094,26.8683,27.2152,1838800.0],["2007-12-19",27.4753,27.5724,27.0522,27.4371,2058800.0],["2007-12-20",27.5551,27.6903,27.3921,27.562,1307700.0],["2007-12-21",27.784,27.9851,27.7111,27.9053,1753700.0],["2007-12-24",27.9539,28.1134,27.7423,28.0683,210600.0],["2007-12-26",28.1273,28.4429,28.0926,28.384,877800.0],["2007-12-27",28.5331,28.7308,28.4464,28.4672,1948600.0],["2007-12-28",28.9389,29.0915,28.8001,29.0325,1702400.0],["2007-12-31",28.7377,29.0429,28.4672,28.6475,907100.0],["2008-01-02",29.1608,29.1712,28.7134,28.8834,1970200.0],["2008-01-03",29.4764,29.5978,29.2441,29.5146,2842100.0],["2008-01-04",29.7262,29.7296,29.0568,29.1574,2241500.0],["2008-01-07",29.7019,29.8614,29.5319,29.8614,4378200.0],["2008-01-08",30.014,30.1389,29.4799,29.6533,4223000.0],["2008-01-09",29.9239,30.0869,29.4903,29.8476,5185800.0],["2008-01-10",29.4314,29.8337,29.3169,29.7088,2830800.0],["2008-01-11",29.1192,29.3759,29.088,29.1747,2605700.0],["2008-01-14",29.7435,29.7678,29.4244,29.5562,1715900.0],["2008-01-15",29.1608,29.2198,28.5747,28.6406,2753100.0],["2008-01-16",28.3597,28.5158,27.4996,27.5793,2824400.0],["2008-01-17",27.6209,27.9192,26.7053,26.7782,3405700.0],["2008-01-18",27.3747,27.6106,26.7643,27.125,3318400.0],["2008-01-22",24.4267,25.6614,24.2672,25.4741,7003800.0],["2008-01-23",23.4938,24.6209,23.2753,24.503,7071900.0],["2008-01-24",25.3111,25.8001,24.9053,25.6926,4534100.0],["2008-01-25",26.1192,26.1782,25.0649,25.2209,2570600.0],["2008-01-28",25.0614,25.4741,24.7146,25.3978,2507700.0],["2008-01-29",25.5261,25.5782,25.3007,25.4741,1849400.0],["2008-01-30",24.8776,25.5747,24.8151,25.0753,2933400.0],["2008-01-31",24.4787,25.3493,24.3886,25.2417,2660500.0],["2008-02-01",25.3215,25.7308,25.1724,25.6718,2792800.0],["2008-02-04",25.6302,25.8313,25.5643,25.6302,1850700.0],["2008-02-05",25.0614,25.0649,24.3851,24.4579,2757500.0],["2008-02-06",24.8429,24.8776,24.4545,24.4822,2881500.0],["2008-02-07",23.9481,24.3886,23.91,24.1943,2035100.0],["2008-02-08",24.1701,24.4094,24.0487,24.3782,2291800.0],["2008-02-11",24.3886,24.4683,23.9065,24.4683,2153100.0],["2008-02-12",24.9192,25.1654,24.6036,24.7215,2209800.0],["2008-02-13",25.1897,25.2071,24.8672,25.1308,4807200.0],["2008-02-14",25.4949,25.651,25.266,25.3146,4451700.0],["2008-02-15",25.1273,25.2834,24.8568,25.1446,2518800.0],["2008-02-19",26.1157,26.2718,25.8556,25.9493,2686600.0],["2008-02-20",25.2764,25.8313,25.273,25.755,2971900.0],["2008-02-21",25.7724,25.7967,25.3319,25.4013,1876400.0],["2008-02-22",25.9389,25.9666,25.4568,25.925,3023600.0],["2008-02-25",26.1712,26.4903,25.9978,26.3481,2585000.0],["2008-02-26",25.925,26.5354,25.8348,26.4417,2116700.0],["2008-02-27",26.2475,26.8059,26.2475,26.6325,2154700.0],["2008-02-28",26.2787,26.8649,26.2649,26.799,3448900.0],["2008-02-29",26.5215,26.5215,26.0013,26.1469,1595100.0],["2008-03-03",26.14,26.3828,25.8799,26.2059,1512900.0],["2008-03-04",25.9007,26.0082,25.5643,25.8487,2232800.0],["2008-03-05",25.9735,26.414,25.8972,26.3793,1423500.0],["2008-03-06",26.029,26.0915,25.6926,25.7377,1908200.0],["2008-03-07",25.6198,25.8383,25.3007,25.547,1620400.0],["2008-03-10",25.7724,25.8522,25.3839,25.5435,1747500.0],["2008-03-11",26.2094,26.3585,25.8279,26.3481,1612600.0],["2008-03-12",26.3793,26.4764,26.1816,26.2892,1314300.0],["2008-03-13",25.9805,26.4036,25.7724,26.31,1973700.0],["2008-03-14",26.1816,26.2892,25.599,25.9493,2211500.0],["2008-03-17",25.4776,25.8556,25.0406,25.4568,2487600.0],["2008-03-18",25.6441,25.9943,25.6059,25.9354,2120200.0],["2008-03-19",25.6371,25.7932,24.8706,24.9192,2190000.0],["2008-03-20",24.4163,24.9227,24.3157,24.836,2021800.0],["2008-03-24",24.9712,25.3076,24.8741,24.9955,1223000.0],["2008-03-25",25.1828,25.4013,25.0475,25.3284,1226600.0],["2008-03-26",25.4256,25.7932,25.3458,25.7238,1299900.0],["2008-03-27",26.0464,26.081,25.4602,25.5539,1234800.0],["2008-03-28",25.6683,25.8001,25.2972,25.436,1534900.0],["2008-03-31",25.6892,25.9007,25.5157,25.6683,1775900.0],["2008-04-01",25.3735,26.0568,25.3493,26.0152,1723500.0],["2008-04-02",25.9527,26.6117,25.9527,26.4764,1791700.0],["2008-04-03",26.4764,26.7331,26.4522,26.577,1290300.0],["2008-04-04",26.4556,26.6152,26.362,26.4487,1548700.0],["2008-04-07",26.6117,26.7504,26.4001,26.4764,1425100.0],["2008-04-08",26.7331,26.9689,26.7088,26.955,1436600.0],["2008-04-09",27.2013,27.5689,27.1458,27.3955,2066800.0],["2008-04-10",27.2464,27.3539,27.0313,27.2048,1472800.0],["2008-04-11",26.8961,27.0279,26.7539,26.8129,1534400.0],["2008-04-14",26.8926,27.0279,26.7747,26.9724,1178600.0],["2008-04-15",27.3608,27.3816,26.9412,27.2741,1282000.0],["2008-04-16",27.777,28.2418,27.6938,28.1828,1752800.0],["2008-04-17",27.6001,27.9192,27.5828,27.8394,1773600.0],["2008-04-18",27.9123,28.1481,27.7909,28.1481,2081900.0],["2008-04-21",28.4221,28.6787,28.2209,28.5955,2115800.0],["2008-04-22",28.6926,28.8071,28.5192,28.6545,1831200.0],["2008-04-23",28.7551,29.1123,28.4949,28.9077,2467000.0],["2008-04-24",28.3077,28.4637,28.103,28.2383,2033200.0],["2008-04-25",28.4221,28.5539,28.1932,28.5088,1786400.0],["2008-04-28",28.5574,28.6684,28.377,28.4429,1374200.0],["2008-04-29",28.7793,29.1262,28.762,28.9354,2163700.0],["2008-04-30",29.1851,29.3585,28.9805,29.1331,1795500.0],["2008-05-01",28.9597,28.9909,28.2938,28.8314,1820500.0],["2008-05-02",29.0707,29.192,28.9666,29.1504,2406600.0],["2008-05-05",29.0499,29.251,29.0499,29.1678,1370100.0],["2008-05-06",29.147,29.5874,29.147,29.5042,1281400.0],["2008-05-07",29.0394,29.0915,28.7551,28.8105,2191300.0],["2008-05-08",28.6684,28.8279,28.5435,28.7897,1461600.0],["2008-05-09",28.6129,28.8626,28.4707,28.7689,1262400.0],["2008-05-12",29.1712,29.2649,28.9007,29.2371,1577000.0],["2008-05-13",29.0984,29.3863,28.9909,29.3273,1302600.0],["2008-05-14",29.5597,29.7817,29.3759,29.4071,1442000.0],["2008-05-15",29.5007,29.6325,29.2371,29.577,1283000.0],["2008-05-16",30.2429,30.6071,30.184,30.6071,1772400.0],["2008-05-19",31.11,31.4603,30.9227,31.1342,2133600.0],["2008-05-20",31.4756,31.6838,31.3273,31.6203,1646900.0],["2008-05-21",32.0403,32.2379,31.6908,31.7438,1821500.0],["2008-05-22",31.8567,31.9626,31.4756,31.6026,1669700.0],["2008-05-23",31.645,31.7014,31.3661,31.5426,1836400.0],["2008-05-27",31.1155,31.172,30.6814,30.7591,2480900.0],["2008-05-28",30.5791,31.0591,30.5191,30.9814,1937400.0],["2008-05-29",30.7838,31.0485,30.6073,30.7344,2627300.0],["2008-05-30",30.6038,30.9073,30.4767,30.7979,1822400.0],["2008-06-02",30.3497,30.7626,30.3497,30.5332,1258200.0],["2008-06-03",30.4697,30.5861,30.0426,30.0426,1934600.0],["2008-06-04",29.5238,29.6261,28.9838,28.9838,2856100.0],["2008-06-05",29.425,30.2826,29.3861,30.2826,2138700.0],["2008-06-06",30.1626,30.3144,29.7249,29.8132,3522200.0],["2008-06-09",30.2897,30.4697,29.9614,30.2473,1441200.0],["2008-06-10",29.6544,29.8767,29.1532,29.3967,2308100.0],["2008-06-11",29.6861,29.7567,29.3473,29.4885,2542100.0],["2008-06-12",28.7791,28.9626,28.5673,28.6132,3448400.0],["2008-06-13",28.1579,28.4614,28.1014,28.3908,4249600.0],["2008-06-16",28.8143,28.9414,28.6132,28.6873,4037600.0],["2008-06-17",28.7614,28.952,28.5885,28.6767,4149500.0],["2008-06-18",28.225,28.4261,28.1297,28.2991,3177900.0],["2008-06-19",28.8991,28.9414,28.1508,28.172,2756800.0],["2008-06-20",28.4297,28.5214,28.2108,28.3167,1946500.0],["2008-06-23",28.472,29.0473,28.4508,29.0438,2851800.0],["2008-06-24",28.7861,29.0579,28.7438,28.7685,1667600.0],["2008-06-25",29.0261,29.2838,28.6132,29.0226,1793900.0],["2008-06-26",29.2344,29.2626,28.6061,28.8144,1577700.0],["2008-06-27",29.3826,29.6191,29.1638,29.4461,1926900.0],["2008-06-30",30.0567,30.1979,29.8132,30.0955,2055300.0],["2008-07-01",29.552,29.6438,29.2238,29.4955,2836700.0],["2008-07-02",29.4814,29.5908,28.5638,28.5638,2917500.0],["2008-07-03",28.7755,28.7896,28.3379,28.472,1995500.0],["2008-07-07",28.7649,29.132,28.3308,28.6238,2643100.0],["2008-07-08",28.5673,28.6591,28.2638,28.5779,2450600.0],["2008-07-09",28.3273,28.652,27.8508,27.9567,2639500.0],["2008-07-10",27.9249,28.1508,27.6461,28.1049,2696200.0],["2008-07-11",28.3732,28.419,27.8967,28.2285,2251100.0],["2008-07-14",27.9285,28.0273,27.6673,27.7308,2369800.0],["2008-07-15",27.9249,28.0061,27.1555,27.1555,4006000.0],["2008-07-16",26.8308,26.8943,26.2308,26.5449,3127800.0],["2008-07-17",26.619,26.7955,26.2308,26.3932,3926000.0],["2008-07-18",26.3967,26.8026,26.3049,26.6755,1824500.0],["2008-07-21",26.9402,26.9685,26.5379,26.9543,1736800.0],["2008-07-22",27.5155,27.5438,27.0496,27.2473,3651000.0],["2008-07-23",27.1802,27.2649,26.6826,26.7708,2178400.0],["2008-07-24",26.5308,26.732,26.3261,26.4284,2451000.0],["2008-07-25",26.6967,26.972,26.5273,26.679,1991700.0],["2008-07-28",27.2544,27.2826,26.9438,27.0002,2044100.0],["2008-07-29",27.0708,27.0955,26.5273,26.8626,3241200.0],["2008-07-30",26.6155,27.5473,26.5802,27.5085,3445100.0],["2008-07-31",27.3108,27.4696,26.8767,27.0002,1979100.0],["2008-08-01",26.8485,26.9261,26.4743,26.5943,1562800.0],["2008-08-04",26.8838,26.9332,26.0508,26.1355,1968800.0],["2008-08-05",25.8567,26.0296,25.7473,25.9802,2478000.0],["2008-08-06",25.9026,26.3861,25.8814,26.3684,2061200.0],["2008-08-07",26.4285,26.4849,25.8249,25.899,2056200.0],["2008-08-08",25.1155,25.4755,25.0449,25.3979,2225600.0],["2008-08-11",25.4402,25.5532,25.1931,25.479,1140800.0],["2008-08-12",25.4437,25.6061,25.299,25.4155,1824800.0],["2008-08-13",25.0661,25.5108,24.9249,25.3837,3204200.0],["2008-08-14",25.0273,25.2461,24.8014,24.992,2005000.0],["2008-08-15",24.8437,24.8437,24.5614,24.7414,1689700.0],["2008-08-18",25.412,25.4332,24.8437,24.8684,2263800.0],["2008-08-19",24.7202,25.2249,24.692,25.1473,2318900.0],["2008-08-20",25.4296,25.7402,25.3026,25.7402,2406700.0],["2008-08-21",25.6273,25.9661,25.5849,25.8637,2578100.0],["2008-08-22",25.5637,25.7543,25.3026,25.4296,1434100.0],["2008-08-25",25.3731,25.4084,24.9637,25.1331,1557300.0],["2008-08-26",24.8331,25.2461,24.7767,25.0943,2617200.0],["2008-08-27",25.3202,25.5814,25.2849,25.532,2199700.0],["2008-08-28",25.6484,25.6908,25.3202,25.5002,1530900.0],["2008-08-29",25.5567,25.6767,25.3414,25.3696,1170300.0],["2008-09-02",24.2049,24.3108,24.0708,24.0849,3212100.0],["2008-09-03",23.8202,23.9049,23.5273,23.8131,2970200.0],["2008-09-04",23.6508,23.7461,22.8284,23.0014,2803700.0],["2008-09-05",22.6943,22.779,22.2708,22.6625,2657800.0],["2008-09-08",22.9484,22.9943,22.4508,22.6308,3593400.0],["2008-09-09",22.2108,22.3096,21.6178,21.6249,3089900.0],["2008-09-10",22.1261,22.3837,21.819,22.2355,3657000.0],["2008-09-11",21.9531,22.3731,21.7096,22.3731,3528200.0],["2008-09-12",22.5249,22.9378,22.4472,22.8708,2348400.0],["2008-09-15",21.6355,21.9884,21.3566,21.5084,4113600.0],["2008-09-16",21.0143,21.9002,20.9402,21.7872,4692900.0],["2008-09-17",21.3884,22.0731,20.9402,21.4414,5385400.0],["2008-09-18",21.7061,21.9567,20.4849,20.9896,5402600.0],["2008-09-19",22.0272,23.1955,21.7131,23.1214,4483700.0],["2008-09-22",23.5837,23.6261,23.072,23.1426,2991800.0],["2008-09-23",23.192,23.4496,22.4014,22.5037,2799600.0],["2008-09-24",22.8143,22.832,22.3272,22.4155,2857400.0],["2008-09-25",22.532,23.2555,22.4861,23.0578,2742900.0],["2008-09-26",22.5072,22.832,22.3555,22.8037,2211400.0],["2008-09-29",21.6955,21.6955,20.1849,20.5908,3415700.0],["2008-09-30",20.8625,21.4308,20.7037,21.4167,3320200.0],["2008-10-01",20.9437,21.4943,20.5802,21.3355,2162100.0],["2008-10-02",20.6402,20.6896,19.8955,19.9308,3134200.0],["2008-10-03",19.8213,20.9508,19.8178,19.9237,4822400.0],["2008-10-06",19.4966,19.539,17.7284,18.766,5667200.0],["2008-10-07",19.8602,19.9096,18.1907,18.226,5906700.0],["2008-10-08",18.4731,19.006,17.5413,18.286,5776900.0],["2008-10-09",18.4307,18.5119,16.7331,16.899,8665200.0],["2008-10-10",15.3566,16.7931,15.0601,16.306,8782500.0],["2008-10-13",17.0543,18.4837,16.6378,18.2437,4381600.0],["2008-10-14",19.3731,19.4755,18.1519,18.9672,5634400.0],["2008-10-15",18.2437,18.2966,16.4966,16.5813,4471200.0],["2008-10-16",16.4719,16.899,15.3637,16.8637,7094100.0],["2008-10-17",16.3131,18.1978,16.299,17.2237,5015400.0],["2008-10-20",18.226,19.1578,18.0354,19.1472,4558100.0],["2008-10-21",18.1096,18.639,17.8237,17.9578,3737100.0],["2008-10-22",16.8672,17.0648,16.0731,16.4472,3615000.0],["2008-10-23",16.2319,17.2201,15.9743,17.1001,5565200.0],["2008-10-24",15.1307,16.4684,15.1131,16.1719,4096200.0],["2008-10-27",15.2225,16.4366,15.0354,15.6248,7149900.0],["2008-10-28",16.8531,17.9084,15.9954,17.9084,4019700.0],["2008-10-29",18.5543,19.9237,18.4272,19.2778,8685000.0],["2008-10-30",19.1437,19.3766,18.3531,19.2743,6822200.0],["2008-10-31",18.5331,20.0261,18.279,19.5672,4952300.0],["2008-11-03",19.0978,19.539,19.0166,19.3272,3805900.0],["2008-11-04",19.6978,20.5308,19.6343,20.4708,3609600.0],["2008-11-05",19.6166,20.1425,18.939,18.9672,3273400.0],["2008-11-06",18.7802,19.0378,17.7213,17.926,3686300.0],["2008-11-07",18.3143,18.9955,18.1731,18.946,2413900.0],["2008-11-10",19.6237,19.7613,18.6919,19.0272,3073700.0],["2008-11-11",18.5507,18.5613,17.7919,18.0001,3966400.0],["2008-11-12",18.0602,18.0919,17.0013,17.1178,6472700.0],["2008-11-13",17.6578,19.059,16.9696,19.0025,6089900.0],["2008-11-14",18.8152,19.7243,18.3352,18.8189,5570000.0],["2008-11-17",18.6152,18.6879,17.8516,17.8952,3819700.0],["2008-11-18",18.2698,18.9789,18.0516,18.7861,4140900.0],["2008-11-19",18.688,18.8916,17.4334,17.4334,4087200.0],["2008-11-20",17.3134,17.5752,15.9751,16.026,6478000.0],["2008-11-21",17.1206,17.6406,16.3824,17.6188,6210400.0],["2008-11-24",18.4334,19.7098,18.1716,19.248,4566800.0],["2008-11-25",20.1971,20.5171,19.2516,19.5825,5266500.0],["2008-11-26",19.088,19.8844,18.9571,19.8698,3626400.0],["2008-11-28",18.8661,19.1825,18.6043,19.1825,1863700.0],["2008-12-01",18.2734,18.3243,17.0915,17.1497,3097400.0],["2008-12-02",17.9134,18.4225,17.6697,18.277,5996800.0],["2008-12-03",17.3061,18.1352,17.2043,18.0879,4967600.0],["2008-12-04",17.7388,18.4007,17.2552,17.477,4679500.0],["2008-12-05",16.8479,17.277,16.3279,17.237,4462800.0],["2008-12-08",18.0516,18.888,17.9061,18.6516,3595800.0],["2008-12-09",18.7425,19.2989,18.557,18.6407,3725900.0],["2008-12-10",19.1462,19.488,18.837,19.3352,2561500.0],["2008-12-11",19.9244,20.2517,19.4189,19.5716,3060700.0],["2008-12-12",19.2225,19.7171,19.0952,19.5934,3419100.0],["2008-12-15",20.1207,20.1826,19.6043,19.8334,2903100.0],["2008-12-16",19.9753,21.219,19.9353,21.1171,3763200.0],["2008-12-17",21.4881,21.8881,21.4153,21.6663,4051700.0],["2008-12-18",21.2662,21.3535,20.2153,20.4371,3479200.0],["2008-12-19",19.848,20.3098,19.6989,19.8589,2866000.0],["2008-12-22",19.8189,19.8662,19.3171,19.6153,1745500.0],["2008-12-23",19.8153,19.8262,19.2443,19.3171,2423900.0],["2008-12-24",19.1862,19.3607,19.1825,19.2916,874400.0],["2008-12-26",19.4771,19.648,19.2771,19.6007,1199300.0],["2008-12-29",20.0516,20.0589,19.4516,19.6625,1666000.0],["2008-12-30",19.8735,20.1498,19.7062,20.1098,2506100.0],["2008-12-31",20.0007,20.1862,19.8407,20.1098,1645200.0],["2009-01-02",20.3389,21.0371,20.208,20.9317,2133900.0],["2009-01-05",20.3717,20.9608,20.3571,20.5717,3016000.0],["2009-01-06",20.5062,20.7208,20.1716,20.4662,2879100.0],["2009-01-07",20.4189,20.4371,19.6771,19.9462,2684800.0],["2009-01-08",20.1244,20.4407,19.9025,20.3535,3531900.0],["2009-01-09",19.9535,19.9644,19.3971,19.5062,2864400.0],["2009-01-12",19.4371,19.488,18.9716,19.1752,1910300.0],["2009-01-13",18.6952,19.0989,18.6334,18.8916,3424100.0],["2009-01-14",18.2625,18.3898,17.8188,18.0552,2295500.0],["2009-01-15",18.0043,18.0152,17.2515,17.8697,2717700.0],["2009-01-16",18.477,18.5025,17.6297,18.0661,2568000.0],["2009-01-20",17.597,17.757,17.0079,17.1024,3075300.0],["2009-01-21",16.9897,17.6588,16.7897,17.6516,3224700.0],["2009-01-22",17.1388,17.3243,16.6079,17.0006,4756800.0],["2009-01-23",16.2951,17.4043,16.266,17.2443,4269400.0],["2009-01-26",17.7497,18.5607,17.7097,18.3643,4910600.0],["2009-01-27",18.4116,18.7134,18.1934,18.557,2892000.0],["2009-01-28",19.0552,19.3607,18.9352,19.2007,2904200.0],["2009-01-29",18.717,18.9171,18.437,18.5279,2953300.0],["2009-01-30",18.517,18.637,17.997,18.1025,2522500.0],["2009-02-02",17.9497,18.3898,17.8879,18.2843,2508000.0],["2009-02-03",18.2552,18.9716,18.1861,18.8843,2715000.0],["2009-02-04",18.8407,19.3643,18.7934,19.008,3265300.0],["2009-02-05",18.5898,19.2843,18.3825,19.1498,3462900.0],["2009-02-06",19.2116,19.9607,19.1607,19.8589,2912900.0],["2009-02-09",19.9171,20.0335,19.5207,19.6844,2416400.0],["2009-02-10",19.4589,19.7753,18.6589,18.8043,3127600.0],["2009-02-11",18.9025,19.0334,18.4552,18.7025,2805900.0],["2009-02-12",18.688,19.1062,18.3861,19.088,3374900.0],["2009-02-13",19.3389,19.4553,19.1134,19.2298,2484500.0],["2009-02-17",18.1534,18.1934,17.7607,17.7716,3476400.0],["2009-02-18",17.9679,18.1788,17.5352,17.9425,5044700.0],["2009-02-19",18.4479,18.5389,18.0043,18.0879,2706200.0],["2009-02-20",17.5352,17.8479,17.2988,17.6225,3739700.0],["2009-02-23",17.8407,17.8988,17.0515,17.0952,3818600.0],["2009-02-24",17.3934,17.9897,17.2479,17.9534,3798500.0],["2009-02-25",17.8188,18.0843,17.2552,17.7825,5140800.0],["2009-02-26",17.5134,17.8043,17.3679,17.4225,4680700.0],["2009-02-27",17.0043,17.5861,16.8552,17.1643,3990300.0],["2009-03-02",16.6588,16.797,15.8551,15.8988,4412600.0],["2009-03-03",16.2479,16.2479,15.5933,15.786,3934000.0],["2009-03-04",16.5497,17.3897,16.4951,17.1606,5420200.0],["2009-03-05",16.4879,16.6515,15.9424,16.066,4259100.0],["2009-03-06",16.8879,17.0515,16.2188,16.6297,4465500.0],["2009-03-09",16.0551,16.6552,16.0333,16.3097,3627700.0],["2009-03-10",16.7679,17.6115,16.7606,17.3315,5505900.0],["2009-03-11",17.6261,17.8588,17.1788,17.437,3194300.0],["2009-03-12",17.2406,18.0079,17.0843,17.9425,2575800.0],["2009-03-13",18.1243,18.1679,17.6006,17.9025,2754000.0],["2009-03-16",17.9716,18.1825,17.7861,17.8152,2429600.0],["2009-03-17",17.5425,18.1316,17.4225,18.1279,2285000.0],["2009-03-18",17.8297,18.5352,17.4843,18.4261,3558200.0],["2009-03-19",18.8771,19.0662,18.5534,18.7752,4707900.0],["2009-03-20",18.7389,18.8843,18.2807,18.2843,2517700.0],["2009-03-23",18.5825,19.1643,18.437,19.1316,3910500.0],["2009-03-24",18.7425,19.0007,18.5898,18.6334,3224100.0],["2009-03-25",18.9752,19.3825,18.7098,19.088,2776200.0],["2009-03-26",19.2698,19.3898,18.9934,19.208,2624600.0],["2009-03-27",18.5243,18.6443,18.3752,18.4734,2444500.0],["2009-03-30",17.8661,17.877,17.3424,17.6006,2678400.0],["2009-03-31",17.7861,18.1425,17.6843,17.8407,2250600.0],["2009-04-01",17.4297,18.1025,17.4043,18.0043,2441800.0],["2009-04-02",18.5825,19.1861,18.5352,18.968,3335100.0],["2009-04-03",18.4952,18.7425,18.237,18.6916,2762000.0],["2009-04-06",17.9752,18.2043,17.8334,18.0734,2850500.0],["2009-04-07",17.6297,17.7061,17.4406,17.6152,2767400.0],["2009-04-08",17.5461,17.8625,17.3461,17.7425,2920300.0],["2009-04-09",17.8261,17.9316,17.6806,17.9316,2633300.0],["2009-04-13",17.5825,18.0952,17.5825,18.0043,1872700.0],["2009-04-14",17.4079,17.6334,17.3643,17.5279,2757300.0],["2009-04-15",17.2115,17.4734,17.1643,17.4697,3016500.0],["2009-04-16",17.317,17.4406,17.0843,17.3206,3230300.0],["2009-04-17",17.3534,17.4406,16.9897,17.1788,3674700.0],["2009-04-20",16.9024,16.9133,16.4406,16.4515,3161500.0],["2009-04-21",16.4079,16.9897,16.3715,16.9206,3407000.0],["2009-04-22",16.757,17.0915,16.6879,16.7388,2825400.0],["2009-04-23",17.4479,17.6697,17.2297,17.6516,2907000.0],["2009-04-24",18.4952,18.6225,18.3352,18.4916,3698200.0],["2009-04-27",17.9934,18.3243,17.9243,18.0588,2900600.0],["2009-04-28",18.0443,18.4334,17.9461,18.2334,1926400.0],["2009-04-29",18.2807,18.7025,18.2334,18.5279,2604300.0],["2009-04-30",18.5389,18.7461,17.9861,18.0807,3899400.0],["2009-05-01",18.3207,18.7607,18.2334,18.7316,1798400.0],["2009-05-04",18.6261,19.2734,18.6189,19.2698,2709000.0],["2009-05-05",19.1171,19.1898,18.8407,19.088,1392000.0],["2009-05-06",19.3789,19.5353,19.1425,19.448,2293800.0],["2009-05-07",19.9862,20.0625,19.3498,19.568,2675800.0],["2009-05-08",20.2444,20.5316,20.0735,20.4189,3103200.0],["2009-05-11",19.9498,20.208,19.8625,20.1135,2173900.0],["2009-05-12",20.4698,20.5462,20.1316,20.5026,2764900.0],["2009-05-13",20.4262,20.4953,19.9753,20.1535,3634200.0],["2009-05-14",19.8677,20.1931,19.7517,20.0659,2289000.0],["2009-05-15",19.7816,20.137,19.6769,19.819,1610100.0],["2009-05-18",20.0173,20.6944,20.0173,20.6757,2471900.0],["2009-05-19",20.6719,20.8553,20.4438,20.6757,2375700.0],["2009-05-20",21.0049,21.3303,20.8665,20.9263,2325300.0],["2009-05-21",20.5373,20.6869,20.3166,20.6345,2392000.0],["2009-05-22",20.8216,20.8403,20.5335,20.5822,1444200.0],["2009-05-26",20.1033,21.0011,20.0846,20.9637,3861600.0],["2009-05-27",20.8964,21.046,20.5522,20.6121,1570100.0],["2009-05-28",20.9563,21.147,20.5635,20.9899,2138000.0],["2009-05-29",21.6707,21.8428,21.1844,21.566,2583000.0],["2009-06-01",22.1832,22.4152,22.071,22.2468,2127200.0],["2009-06-02",21.9476,22.4189,21.8765,22.3516,2585300.0],["2009-06-03",21.768,21.8054,21.2256,21.4912,2462600.0],["2009-06-04",21.854,22.0149,21.7044,21.9363,1731400.0],["2009-06-05",22.1084,22.1271,21.5772,21.7007,1967600.0],["2009-06-08",21.4313,21.682,21.248,21.5698,1550400.0],["2009-06-09",21.7269,21.9476,21.5024,21.7942,1306000.0],["2009-06-10",22.1309,22.1384,21.4874,21.7979,2519800.0],["2009-06-11",21.6595,22.172,21.6595,21.8765,1734900.0],["2009-06-12",21.3378,21.4313,21.162,21.4051,1507100.0],["2009-06-15",20.7243,20.7617,20.2043,20.4812,2717900.0],["2009-06-16",20.7355,20.8927,20.2941,20.3203,1943000.0],["2009-06-17",20.2156,20.339,19.92,20.2605,2334200.0],["2009-06-18",20.1632,20.5298,20.0697,20.238,1692700.0],["2009-06-19",20.4999,20.5111,20.1931,20.3053,1982300.0],["2009-06-22",19.7667,19.7966,19.5198,19.546,2933300.0],["2009-06-23",19.92,20.1445,19.6694,19.9051,1596300.0],["2009-06-24",20.0584,20.3016,19.7928,19.8901,1478900.0],["2009-06-25",19.3888,20.0996,19.3776,20.0435,1917400.0],["2009-06-26",20.0959,20.2156,19.8115,20.1108,1931200.0],["2009-06-29",20.3839,20.6645,20.3203,20.5223,1321900.0],["2009-06-30",20.5186,20.6345,19.9649,20.2866,1767700.0],["2009-07-01",20.6495,20.9114,20.5747,20.5971,1741600.0],["2009-07-02",19.9537,19.9649,19.6395,19.6395,1843500.0],["2009-07-06",19.0933,19.516,19.0297,19.4824,1773500.0],["2009-07-07",19.3552,19.3814,18.9137,18.9549,1604600.0],["2009-07-08",19.0335,19.2018,18.6444,18.9399,2282400.0],["2009-07-09",19.1307,19.3215,19.0185,19.1532,1313700.0],["2009-07-10",18.824,18.9549,18.622,18.7753,2339500.0],["2009-07-13",19.0372,19.4636,18.8015,19.43,2232300.0],["2009-07-14",19.3851,19.5272,19.1158,19.329,1261000.0],["2009-07-15",19.7442,20.1108,19.7255,20.0547,1834900.0],["2009-07-16",20.0584,20.4363,19.9836,20.3577,2498100.0],["2009-07-17",20.3876,20.5747,20.2679,20.455,1973300.0],["2009-07-20",20.7917,20.9151,20.6383,20.9114,1549400.0],["2009-07-21",21.2593,21.2854,20.8627,21.147,2110900.0],["2009-07-22",20.96,21.2106,20.8702,21.0348,2198000.0],["2009-07-23",20.9039,21.5623,20.8964,21.4351,2082100.0],["2009-07-24",21.4201,21.5436,21.1134,21.45,1191700.0],["2009-07-27",21.4575,21.6296,21.2518,21.5361,1375200.0],["2009-07-28",21.0573,21.1994,20.7056,21.0834,2985400.0],["2009-07-29",21.177,21.1882,20.6009,20.758,2702300.0],["2009-07-30",20.8702,21.2106,20.7168,20.9974,1714900.0],["2009-07-31",20.5448,20.9338,20.4924,20.8178,3028400.0],["2009-08-03",20.7318,21.076,20.6944,20.8814,3163000.0],["2009-08-04",20.7617,20.9188,20.6869,20.8141,5165300.0],["2009-08-05",20.8291,20.8478,20.3914,20.7131,1643000.0],["2009-08-06",20.7729,20.8066,20.455,20.6345,1498500.0],["2009-08-07",20.5859,20.6607,20.3091,20.3203,1979400.0],["2009-08-10",20.1146,20.1894,19.9687,20.0959,1874000.0],["2009-08-11",20.0061,20.0323,19.8078,19.9799,1544100.0],["2009-08-12",20.3278,20.6719,20.3166,20.5672,2694800.0],["2009-08-13",20.5223,20.7019,20.3577,20.6383,2576600.0],["2009-08-14",20.7056,20.7281,20.1969,20.3428,2266400.0],["2009-08-17",19.6395,19.7517,19.4749,19.6918,2096900.0],["2009-08-18",19.8228,20.137,19.7779,20.0697,1636600.0],["2009-08-19",19.7854,20.3802,19.7741,20.2642,1779500.0],["2009-08-20",20.5073,20.6682,20.455,20.6271,2747100.0],["2009-08-21",21.0872,21.5249,21.076,21.3528,1957500.0],["2009-08-24",21.4388,21.6184,21.2854,21.3565,1184700.0],["2009-08-25",21.5361,21.7381,21.4014,21.4538,1550500.0],["2009-08-26",21.3303,21.4201,21.162,21.4201,1438600.0],["2009-08-27",21.5436,21.8316,21.2892,21.7343,1812400.0],["2009-08-28",21.7942,21.8503,21.4987,21.5585,976300.0],["2009-08-31",21.4388,21.4949,21.248,21.4239,1292100.0],["2009-09-01",21.2181,21.5174,20.773,20.8216,2162000.0],["2009-09-02",20.9974,21.2817,20.9226,21.0273,2744200.0],["2009-09-03",21.0572,21.1433,20.8328,21.1283,1825600.0],["2009-09-04",21.2967,21.6221,21.1321,21.4912,2123500.0],["2009-09-08",22.0112,22.2132,21.9176,22.071,1300800.0],["2009-09-09",22.5835,22.7743,22.4227,22.5873,2391000.0],["2009-09-10",22.7219,22.9015,22.5947,22.8229,1549100.0],["2009-09-11",22.8192,22.9239,22.5798,22.7107,1894300.0],["2009-09-14",22.4526,22.8229,22.4526,22.793,1658200.0],["2009-09-15",22.8304,22.9988,22.6621,22.9576,1521000.0],["2009-09-16",22.9726,23.0137,22.5873,22.9875,2526200.0],["2009-09-17",22.995,23.0549,22.6808,22.7631,3158300.0],["2009-09-18",23.0661,23.0698,22.808,23.01,2049800.0],["2009-09-21",22.677,22.9613,22.6172,22.9052,1379600.0],["2009-09-22",23.2643,23.3541,23.111,23.2793,1787400.0],["2009-09-23",23.0549,23.1858,22.677,22.7855,1822800.0],["2009-09-24",22.7219,22.7369,21.9513,21.9999,2876300.0],["2009-09-25",21.9513,22.1384,21.7531,21.9326,2753100.0],["2009-09-28",21.9251,22.4975,21.8952,22.3628,1340400.0],["2009-09-29",22.172,22.3029,22.071,22.1234,1649700.0],["2009-09-30",22.3815,22.4264,21.9214,22.1683,2019800.0],["2009-10-01",21.9625,21.9962,21.4762,21.4874,1797800.0],["2009-10-02",21.379,21.6558,21.3416,21.4014,1724100.0],["2009-10-05",21.3902,21.6146,21.3453,21.5548,2771600.0],["2009-10-06",21.8204,22.2805,21.8054,22.071,1761300.0],["2009-10-07",21.9214,22.0897,21.8092,21.9588,1111300.0],["2009-10-08",22.0411,22.273,21.9401,22.1421,1716000.0],["2009-10-09",22.2843,22.3628,22.0823,22.288,1674900.0],["2009-10-12",22.6359,22.793,22.5424,22.5686,1206200.0],["2009-10-13",22.7893,22.793,22.475,22.6508,1304400.0],["2009-10-14",23.298,23.4551,23.2232,23.4551,2254600.0],["2009-10-15",23.298,23.6085,23.2943,23.5636,1949900.0],["2009-10-16",23.5599,23.6983,23.3691,23.631,2038400.0],["2009-10-19",23.8442,23.9489,23.7432,23.8629,1682800.0],["2009-10-20",23.9078,23.9153,23.5748,23.7731,1682900.0],["2009-10-21",23.616,24.1846,23.5973,23.8367,2883400.0],["2009-10-22",23.7694,24.035,23.5449,23.9377,3184100.0],["2009-10-23",24.1098,24.1397,23.5861,23.7282,2145300.0],["2009-10-26",23.934,24.1397,23.1484,23.2269,2999800.0],["2009-10-27",23.6946,23.8404,23.3429,23.3803,3482500.0],["2009-10-28",23.4364,23.4925,22.808,22.8828,3436700.0],["2009-10-29",23.1222,23.399,23.1222,23.3728,2560400.0],["2009-10-30",23.0399,23.1185,22.2581,22.4713,3766800.0],["2009-11-02",22.6396,23.0661,22.3291,22.5947,2645500.0],["2009-11-03",22.2506,22.8005,22.2094,22.7444,2465900.0],["2009-11-04",22.9165,23.2681,22.8267,23.01,2362400.0],["2009-11-05",23.2531,23.6048,23.1783,23.4065,2604500.0],["2009-11-06",23.0811,23.5,23.0436,23.3429,2069500.0],["2009-11-09",23.9516,24.1014,23.9439,23.99,2258900.0],["2009-11-10",23.9055,24.1551,23.8364,24.0706,1440400.0],["2009-11-11",24.2934,24.4316,24.063,24.1705,2399600.0],["2009-11-12",24.1897,24.2895,23.6482,23.7634,1551800.0],["2009-11-13",23.9823,24.1935,23.7865,24.1167,3495500.0],["2009-11-16",24.3971,24.6851,24.3625,24.4815,2330900.0],["2009-11-17",24.3548,24.4623,24.1782,24.3932,1462400.0],["2009-11-18",24.6467,24.662,24.2972,24.3971,1763300.0],["2009-11-19",24.2089,24.2204,23.9055,24.1129,1438000.0],["2009-11-20",23.6636,23.8133,23.6098,23.7749,1285800.0],["2009-11-23",24.4201,24.6582,24.3126,24.3587,2059400.0],["2009-11-24",24.4431,24.5968,24.1935,24.5545,1536800.0],["2009-11-25",24.6467,24.7696,24.447,24.7427,1188500.0],["2009-11-27",23.6328,24.3279,23.6175,24.0745,1087600.0],["2009-11-30",23.8748,24.0783,23.6597,23.8825,1376700.0],["2009-12-01",24.3203,24.5545,24.2281,24.4009,1342000.0],["2009-12-02",24.47,24.7427,24.3855,24.4815,1647400.0],["2009-12-03",24.6889,24.831,24.3587,24.4431,2114300.0],["2009-12-04",24.8464,24.9616,24.3164,24.47,2065000.0],["2009-12-07",24.4163,24.6774,24.4009,24.4278,1513900.0],["2009-12-08",24.1014,24.1052,23.8172,23.9017,1740800.0],["2009-12-09",23.8633,24.0745,23.6597,23.894,1857300.0],["2009-12-10",24.2127,24.2934,24.0015,24.0399,1597900.0],["2009-12-11",24.1858,24.2089,24.0207,24.1398,1975300.0],["2009-12-14",24.278,24.3663,24.1628,24.2243,1495400.0],["2009-12-15",24.0975,24.3894,24.0783,24.1359,1375700.0],["2009-12-16",24.3011,24.5929,24.255,24.3817,1427300.0],["2009-12-17",23.9132,23.9862,23.7058,23.7673,1804200.0],["2009-12-18",23.7557,23.8057,23.2795,23.4332,2145300.0],["2009-12-21",23.9746,24.1858,23.9478,24.0361,1595000.0],["2009-12-22",24.6352,24.6428,24.3548,24.4201,1580800.0],["2009-12-23",24.662,24.7657,24.5238,24.6467,1190600.0],["2009-12-24",24.8195,24.8425,24.6697,24.8425,413000.0],["2009-12-28",25.1459,25.1498,24.9385,25.023,804900.0],["2009-12-29",25.311,25.3379,24.9501,24.9885,1111700.0],["2009-12-30",24.7619,24.9117,24.7081,24.854,837400.0],["2009-12-31",24.904,24.9193,24.5929,24.5929,481900.0],["2010-01-04",25.2765,25.3763,25.2035,25.2995,1805100.0],["2010-01-05",25.3533,25.4646,25.1997,25.3571,1299500.0],["2010-01-06",25.2266,25.4685,25.2112,25.3494,1561100.0],["2010-01-07",25.2266,25.3264,25.0921,25.2918,1074900.0],["2010-01-08",25.2035,25.4454,25.1305,25.4454,1284300.0],["2010-01-11",25.8986,25.9293,25.7296,25.8256,1245700.0],["2010-01-12",25.2688,25.5261,25.2304,25.3725,926900.0],["2010-01-13",25.311,25.3456,24.9693,25.2496,1414300.0],["2010-01-14",24.8886,25.0653,24.854,25.0,1234400.0],["2010-01-15",24.6236,24.6428,24.1782,24.351,2286800.0],["2010-01-19",24.447,24.9462,24.447,24.9232,1409400.0],["2010-01-20",24.2588,24.3241,23.9324,24.1935,1908600.0],["2010-01-21",24.351,24.4393,23.4792,23.5407,2609200.0],["2010-01-22",23.4255,23.5522,23.0837,23.0914,1919700.0],["2010-01-25",23.3333,23.3948,23.1221,23.2027,1242900.0],["2010-01-26",22.8802,23.3295,22.8187,23.0914,1558400.0],["2010-01-27",22.8533,22.9454,22.6421,22.9147,2078300.0],["2010-01-28",22.7227,22.7266,22.0814,22.2811,2874800.0],["2010-01-29",22.5921,22.7112,22.0353,22.116,2818400.0],["2010-02-01",22.4577,22.6574,22.4385,22.6497,1514200.0],["2010-02-02",22.4692,22.8878,22.3848,22.8379,1718800.0],["2010-02-03",22.7573,22.861,22.5345,22.6075,1254100.0],["2010-02-04",22.3809,22.4001,21.8279,21.851,2750500.0],["2010-02-05",21.3556,21.4516,20.7411,21.2481,5483100.0],["2010-02-08",21.298,21.5937,21.1521,21.1866,2537000.0],["2010-02-09",21.3748,21.7857,21.1981,21.5169,3154300.0],["2010-02-10",21.6858,21.7665,21.3633,21.5092,3440600.0],["2010-02-11",21.7588,22.1006,21.5322,22.0507,2927700.0],["2010-02-12",21.7665,21.9201,21.6666,21.8663,5419400.0],["2010-02-16",21.9393,22.5269,21.8971,22.4693,3466900.0],["2010-02-17",22.4539,22.5422,22.212,22.3502,2057600.0],["2010-02-18",22.2926,22.5845,22.2696,22.5614,1734900.0],["2010-02-19",22.0891,22.4654,22.0008,22.3694,2993800.0],["2010-02-22",22.4385,22.4654,22.2004,22.2964,2350200.0],["2010-02-23",22.0583,22.1121,21.6974,21.7473,2609000.0],["2010-02-24",21.7511,21.9047,21.5553,21.6667,3399900.0],["2010-02-25",21.0407,21.2826,20.9101,21.2673,4412300.0],["2010-02-26",21.1021,21.5169,20.9716,21.3748,2581500.0],["2010-03-01",21.4324,21.5553,21.2903,21.49,2850500.0],["2010-03-02",21.5553,21.7435,21.5015,21.6474,1429400.0],["2010-03-03",21.8932,22.0699,21.7972,21.8395,2330100.0],["2010-03-04",21.8587,21.8971,21.5399,21.6628,1934500.0],["2010-03-05",21.9355,22.2043,21.8663,22.2004,3104800.0],["2010-03-08",22.3003,22.354,22.0468,22.1275,2015800.0],["2010-03-09",22.066,22.2504,22.0545,22.1928,2019500.0],["2010-03-10",22.4424,22.6421,22.2811,22.3733,2773400.0],["2010-03-11",22.4116,22.5461,22.1352,22.5384,1852400.0],["2010-03-12",22.6728,22.6766,22.4078,22.4462,1923700.0],["2010-03-15",22.3771,22.3809,22.1083,22.2926,2320900.0],["2010-03-16",22.4424,22.6075,22.3464,22.5038,1713800.0],["2010-03-17",22.5883,22.6997,22.5307,22.6075,1897300.0],["2010-03-18",22.3925,22.4232,22.0814,22.3041,1578700.0],["2010-03-19",22.0123,22.2849,21.7934,22.0123,1941200.0],["2010-03-22",21.6551,22.0699,21.6436,22.0084,2441400.0],["2010-03-23",22.0392,22.1812,21.9393,22.0891,2218600.0],["2010-03-24",21.6551,21.7588,21.5054,21.6935,2634900.0],["2010-03-25",21.8625,21.9662,21.6052,21.6052,2207100.0],["2010-03-26",21.8471,22.066,21.7627,21.9124,3502400.0],["2010-03-29",21.8164,22.1275,21.8126,22.0929,2872400.0],["2010-03-30",22.2888,22.3272,22.0084,22.1544,1944800.0],["2010-03-31",22.2081,22.3733,22.0891,22.2811,2288400.0],["2010-04-01",22.5691,22.7918,22.5653,22.7918,1773800.0],["2010-04-05",22.9493,23.1336,22.8878,22.9992,1645700.0],["2010-04-06",22.7074,22.9454,22.6651,22.884,2117100.0],["2010-04-07",22.6344,22.6613,22.2888,22.3656,3997600.0],["2010-04-08",22.2619,22.4961,22.1659,22.4846,2421900.0],["2010-04-09",22.6113,22.9839,22.6037,22.9685,1654800.0],["2010-04-12",22.8763,23.0799,22.8264,22.8533,1602100.0],["2010-04-13",22.861,22.8686,22.5499,22.6497,2098400.0],["2010-04-14",22.8187,22.8994,22.6651,22.8264,1446200.0],["2010-04-15",22.8994,22.9109,22.7342,22.8149,1268800.0],["2010-04-16",22.6459,22.765,22.1467,22.3694,2526100.0],["2010-04-19",22.0391,22.3118,22.0123,22.308,1262100.0],["2010-04-20",22.6152,22.7342,22.5422,22.6843,2846500.0],["2010-04-21",22.3963,22.4501,22.1083,22.2312,3062100.0],["2010-04-22",21.7358,21.9163,21.609,21.9047,3418100.0],["2010-04-23",21.7127,22.0968,21.6206,22.0968,1785200.0],["2010-04-26",22.0276,22.0929,21.7742,21.8779,3780800.0],["2010-04-27",21.6282,21.9086,21.0445,21.0906,4630400.0],["2010-04-28",21.1713,21.2097,20.7027,20.9293,6542500.0],["2010-04-29",21.3057,21.5399,21.1674,21.4055,3948100.0],["2010-04-30",20.9255,21.1098,20.6605,20.8832,3828900.0],["2010-05-03",20.7373,20.9984,20.7373,20.7719,3892100.0],["2010-05-04",20.2304,20.2304,19.6889,19.9155,5979700.0],["2010-05-05",19.3702,19.7043,19.2435,19.5238,6417900.0],["2010-05-06",18.99,19.2089,17.7573,18.7097,10719000.0],["2010-05-07",18.4984,18.7212,17.7611,18.3218,10663100.0],["2010-05-10",19.639,19.8925,19.4508,19.7619,6305600.0],["2010-05-11",19.2511,19.735,19.205,19.4047,4898700.0],["2010-05-12",19.4086,19.639,19.3548,19.5776,5343300.0],["2010-05-13",19.1974,19.5545,19.1283,19.255,6387700.0],["2010-05-14",18.8556,18.917,18.1528,18.4754,11057700.0],["2010-05-17",18.4293,18.5599,18.0491,18.4908,8067900.0],["2010-05-18",18.8671,18.894,18.1605,18.2181,5913800.0],["2010-05-19",18.2834,18.4639,18.0376,18.4101,5264800.0],["2010-05-20",17.7957,18.2028,17.4731,17.8379,6462800.0],["2010-05-21",17.7112,18.3141,17.6459,18.268,5498300.0],["2010-05-24",18.0354,18.1505,17.8687,17.9124,5463500.0],["2010-05-25",17.194,18.0593,17.0948,18.0394,8506000.0],["2010-05-26",17.9799,18.1506,17.5195,17.5473,5107900.0],["2010-05-27",18.3014,18.988,18.2101,18.988,5922200.0],["2010-05-28",18.8054,18.8332,18.4443,18.5078,4657100.0],["2010-06-01",18.1545,18.6864,18.0989,18.1267,3839800.0],["2010-06-02",18.1029,18.734,17.9561,18.7261,5466100.0],["2010-06-03",19.0158,19.123,18.7896,19.0833,5842400.0],["2010-06-04",18.3569,18.4959,17.8648,17.96,8221000.0],["2010-06-07",17.964,18.2379,17.8211,17.8211,5887400.0],["2010-06-08",17.7417,18.1029,17.5671,18.0831,6038700.0],["2010-06-09",18.0593,18.2934,17.7497,17.8052,5838400.0],["2010-06-10",18.2021,18.5514,18.1863,18.5395,3744700.0],["2010-06-11",18.3331,18.7142,18.3014,18.6983,3098700.0],["2010-06-14",19.1825,19.4087,18.9721,18.9841,4098300.0],["2010-06-15",19.4445,19.7025,19.3452,19.6905,4542100.0],["2010-06-16",19.6628,19.9247,19.5993,19.8255,6197600.0],["2010-06-17",20.0755,20.0875,19.7025,19.9049,3991500.0],["2010-06-18",19.6588,19.8295,19.5596,19.7739,4035200.0],["2010-06-21",20.1192,20.1629,19.6231,19.7223,2889200.0],["2010-06-22",19.5715,19.9088,19.1388,19.2182,3820400.0],["2010-06-23",19.1984,19.3214,18.9483,19.1984,4259800.0],["2010-06-24",19.0317,19.0476,18.6268,18.7499,3496000.0],["2010-06-25",18.5435,18.7578,18.3887,18.6427,4039000.0],["2010-06-28",18.5316,18.7221,18.4046,18.4641,2714900.0],["2010-06-29",17.9997,18.0037,17.6425,17.7338,5568400.0],["2010-06-30",17.8529,18.0632,17.702,17.7179,6005500.0],["2010-07-01",17.837,17.9362,17.6346,17.8965,5768300.0],["2010-07-02",18.2021,18.2657,17.9084,18.0593,3704300.0],["2010-07-06",18.3808,18.5951,18.0831,18.2299,2990500.0],["2010-07-07",18.3093,18.8451,18.2934,18.8372,2395000.0],["2010-07-08",19.246,19.3055,19.0158,19.2817,3757100.0],["2010-07-09",19.2897,19.3849,19.1627,19.3611,3101900.0],["2010-07-12",19.123,19.3413,19.0753,19.2778,2151000.0],["2010-07-13",19.5953,19.7541,19.5278,19.635,2351300.0],["2010-07-14",19.5318,19.8057,19.4881,19.6905,2847100.0],["2010-07-15",20.0438,20.0557,19.6588,20.02,4590400.0],["2010-07-16",19.9287,19.9287,19.3929,19.4445,2561600.0],["2010-07-19",19.5953,19.6866,19.3254,19.504,2199300.0],["2010-07-20",19.0039,19.5397,18.996,19.508,2882300.0],["2010-07-21",19.2698,19.2936,18.7102,18.8451,5944100.0],["2010-07-22",19.1944,19.5318,19.1785,19.4206,3269000.0],["2010-07-23",19.3095,19.6112,19.2262,19.5754,2943900.0],["2010-07-26",19.504,19.7421,19.4167,19.7421,2373400.0],["2010-07-27",19.9525,19.9962,19.6667,19.8136,2305200.0],["2010-07-28",19.8493,19.9327,19.7342,19.8136,3048400.0],["2010-07-29",20.2383,20.3931,19.7858,19.9327,3278800.0],["2010-07-30",19.9366,20.2383,19.8691,20.0954,2506400.0],["2010-08-02",20.7146,20.9845,20.5995,20.913,3392300.0],["2010-08-03",20.7701,20.9845,20.6471,20.9368,2792500.0],["2010-08-04",20.9607,21.2186,20.8852,21.0281,3018200.0],["2010-08-05",21.2424,21.3139,21.0916,21.2583,2667100.0],["2010-08-06",21.0638,21.3337,20.917,21.2226,3378100.0],["2010-08-09",21.4726,21.4885,21.3139,21.4052,1926000.0],["2010-08-10",20.8971,21.1274,20.659,21.0559,2828300.0],["2010-08-11",20.2145,20.2145,19.8692,20.0557,5093300.0],["2010-08-12",19.6747,20.02,19.6747,19.8731,3308000.0],["2010-08-13",19.7183,19.9962,19.7025,19.7501,2698100.0],["2010-08-16",19.6151,19.8374,19.5477,19.7898,1973300.0],["2010-08-17",20.0597,20.1629,19.9128,20.0239,1751600.0],["2010-08-18",19.9604,20.0398,19.7501,19.9327,1567200.0],["2010-08-19",19.7898,19.8771,19.2698,19.373,2960900.0],["2010-08-20",19.0555,19.1309,18.9285,19.0992,2416900.0],["2010-08-23",19.1627,19.369,19.0595,19.0714,2305400.0],["2010-08-24",18.73,18.8531,18.5157,18.7261,3756500.0],["2010-08-25",18.4641,18.6983,18.3569,18.6229,3414200.0],["2010-08-26",18.6983,18.7975,18.4443,18.5117,2609800.0],["2010-08-27",18.7499,18.8809,18.353,18.8412,2935900.0],["2010-08-30",18.5475,18.6586,18.3609,18.3609,2858500.0],["2010-08-31",18.4562,18.6586,18.3688,18.5157,4376200.0],["2010-09-01",19.1269,19.4326,19.1111,19.3571,2959000.0],["2010-09-02",19.4087,19.5596,19.3373,19.5318,2030300.0],["2010-09-03",19.885,20.0081,19.7302,19.9049,2429100.0],["2010-09-07",19.5,19.5119,19.25,19.2619,2609600.0],["2010-09-08",19.4127,19.627,19.4048,19.4921,2201600.0],["2010-09-09",19.6786,19.7541,19.5834,19.635,3907600.0],["2010-09-10",19.6509,19.7461,19.6072,19.6786,2472400.0],["2010-09-13",20.0478,20.1549,19.9803,20.0676,1839700.0],["2010-09-14",20.143,20.4288,20.0041,20.278,2783700.0],["2010-09-15",20.0676,20.1906,19.9485,20.1748,2271700.0],["2010-09-16",20.0438,20.1152,19.9604,20.0875,4953800.0],["2010-09-17",19.885,19.9128,19.5278,19.5754,6211700.0],["2010-09-20",19.9485,20.2581,19.893,20.151,4042800.0],["2010-09-21",20.3057,20.3732,19.9446,20.2621,3787700.0],["2010-09-22",20.2661,20.3732,20.0557,20.1271,2416200.0],["2010-09-23",19.8255,20.0359,19.7025,19.7937,2509200.0],["2010-09-24",20.1271,20.3693,20.0875,20.3534,3007000.0],["2010-09-27",20.401,20.4367,20.2661,20.2819,1696100.0],["2010-09-28",20.3693,20.5558,20.0636,20.5042,2709500.0],["2010-09-29",20.4566,20.659,20.3335,20.5359,2279100.0],["2010-09-30",20.6312,20.8217,20.3454,20.4804,3369400.0],["2010-10-01",21.0122,21.0361,20.6828,20.913,3546700.0],["2010-10-04",20.5598,20.6868,20.3216,20.4169,3178700.0],["2010-10-05",20.9606,21.1551,20.8495,21.0877,4003900.0],["2010-10-06",21.3139,21.3972,21.1829,21.302,2756300.0],["2010-10-07",21.4766,21.4806,21.0996,21.2861,2508400.0],["2010-10-08",21.2623,21.3695,21.1432,21.3139,2374700.0],["2010-10-11",21.2266,21.2821,21.0956,21.1909,2934600.0],["2010-10-12",20.8178,21.1115,20.6034,21.0559,3335000.0],["2010-10-13",21.425,21.7148,21.3774,21.4131,4282500.0],["2010-10-14",21.7187,21.7783,21.56,21.7068,2982600.0],["2010-10-15",21.9728,21.9847,21.683,21.7822,4495400.0],["2010-10-18",21.8458,22.0283,21.7545,21.9807,2025400.0],["2010-10-19",21.2305,21.3933,21.0321,21.1869,4691900.0],["2010-10-20",21.3853,21.7267,21.3734,21.5878,2860400.0],["2010-10-21",21.7148,21.8815,21.4052,21.6076,2775400.0],["2010-10-22",21.7386,21.7941,21.5719,21.5917,2259000.0],["2010-10-25",21.6513,21.7267,21.4885,21.5282,3554000.0],["2010-10-26",21.3496,21.6036,21.2861,21.5838,2714100.0],["2010-10-27",21.2266,21.3099,21.0123,21.2544,2889700.0],["2010-10-28",21.6473,21.6949,21.4925,21.5917,2537300.0],["2010-10-29",21.4647,21.7029,21.4488,21.6235,2233700.0],["2010-11-01",21.6076,21.81,21.4528,21.5759,3177900.0],["2010-11-02",22.1236,22.2427,22.0799,22.1553,3251300.0],["2010-11-03",22.2109,22.2784,21.8974,22.2784,3163100.0],["2010-11-04",22.973,23.0444,22.8023,22.8817,4921500.0],["2010-11-05",22.7388,22.8539,22.5086,22.6832,2910900.0],["2010-11-08",22.4054,22.5562,22.2704,22.5284,3264100.0],["2010-11-09",22.6987,22.8865,22.3353,22.4496,4039900.0],["2010-11-10",22.4047,22.4537,22.0331,22.4415,3833800.0],["2010-11-11",22.2414,22.3108,22.074,22.27,2739000.0],["2010-11-12",22.1475,22.3108,21.7963,22.0127,4606500.0],["2010-11-15",22.2455,22.2985,21.9025,21.9188,3651000.0],["2010-11-16",21.6452,21.6575,21.0287,21.1797,5730000.0],["2010-11-17",21.2124,21.4574,21.1757,21.2492,5233400.0],["2010-11-18",21.584,21.7146,21.5717,21.6371,3052400.0],["2010-11-19",21.4982,21.7228,21.3512,21.7187,3228400.0],["2010-11-22",21.4574,21.5513,21.1552,21.4451,2163600.0],["2010-11-23",20.8572,20.9388,20.6285,20.8082,5064800.0],["2010-11-24",20.6367,20.9143,20.6367,20.7918,3226300.0],["2010-11-26",20.3958,20.5917,20.3386,20.4774,2561900.0],["2010-11-29",19.9833,20.1875,19.8241,20.1263,6863300.0],["2010-11-30",19.6649,20.1426,19.6322,19.9139,6500100.0],["2010-12-01",20.1957,20.3345,20.0323,20.2406,5568600.0],["2010-12-02",20.0242,20.6122,20.0201,20.5713,4340900.0],["2010-12-03",20.7796,20.9674,20.7428,20.9633,3423200.0],["2010-12-06",20.9225,21.0736,20.8572,21.0368,3561600.0],["2010-12-07",21.4451,21.4656,21.1022,21.1185,5526400.0],["2010-12-08",21.1716,21.3512,21.0532,21.2042,3353900.0],["2010-12-09",21.2492,21.3145,21.0858,21.3145,3537100.0],["2010-12-10",21.2206,21.3186,21.0695,21.3104,2602500.0],["2010-12-13",21.7351,21.8412,21.682,21.7187,2813400.0],["2010-12-14",21.9556,22.0372,21.8167,21.9637,3159300.0],["2010-12-15",21.7473,21.8412,21.4901,21.5431,2235400.0],["2010-12-16",21.5676,21.6371,21.4206,21.6207,2100500.0],["2010-12-17",21.6166,21.6289,21.3594,21.535,2481300.0],["2010-12-20",21.7065,21.7228,21.4206,21.5146,2821500.0],["2010-12-21",21.8045,21.8698,21.7106,21.7351,2212600.0],["2010-12-22",21.6411,21.7514,21.6207,21.7269,1967600.0],["2010-12-23",21.5513,21.7596,21.5472,21.7473,1987300.0],["2010-12-27",21.4166,21.6371,21.3961,21.5799,2180400.0],["2010-12-28",21.6779,21.6779,21.4452,21.5636,1827200.0],["2010-12-29",21.8086,21.9719,21.7596,21.9147,2247900.0],["2010-12-30",21.7718,21.878,21.6452,21.7963,1867500.0],["2010-12-31",21.7841,21.9392,21.731,21.8371,1723600.0],["2011-01-03",22.0086,22.2414,21.9923,22.1597,3214200.0],["2011-01-04",22.7967,22.7967,22.2944,22.4129,4734800.0],["2011-01-05",21.9556,22.2781,21.9351,22.27,3481800.0],["2011-01-06",22.4741,22.4741,22.0209,22.1148,3338500.0],["2011-01-07",22.0372,22.1638,21.682,21.8616,3456200.0],["2011-01-10",21.5799,21.7024,21.4819,21.6411,2921600.0],["2011-01-11",21.6044,21.7963,21.535,21.7718,2838600.0],["2011-01-12",22.1883,22.4578,22.0658,22.4578,3805400.0],["2011-01-13",22.862,22.9559,22.6415,22.8784,5138800.0],["2011-01-14",23.0254,23.3194,22.9519,23.3194,3481600.0],["2011-01-18",23.2132,23.3765,23.1805,23.3153,2831300.0],["2011-01-19",23.45,23.4704,23.1764,23.254,2719000.0],["2011-01-20",23.2132,23.3398,22.9396,23.3234,3310800.0],["2011-01-21",23.6909,23.8012,23.5521,23.6991,5700200.0],["2011-01-24",23.7685,24.0339,23.7685,24.0053,2959000.0],["2011-01-25",23.6378,23.9645,23.6215,23.9645,3564700.0],["2011-01-26",24.1074,24.1564,23.9604,24.0911,2980800.0],["2011-01-27",24.3647,24.4341,24.1238,24.2952,3223200.0],["2011-01-28",24.0625,24.0993,23.4337,23.6011,6457200.0],["2011-01-31",23.8502,24.0788,23.8461,23.9972,3586400.0],["2011-02-01",24.6342,24.9363,24.5688,24.92,5816800.0],["2011-02-02",24.6668,24.8628,24.6668,24.7852,2476100.0],["2011-02-03",24.2095,24.4096,24.0421,24.4014,3117700.0],["2011-02-04",24.2789,24.3197,23.9972,24.1932,3053400.0],["2011-02-07",24.0217,24.185,24.0012,24.1156,2482000.0],["2011-02-08",24.2707,24.3932,24.1156,24.3402,3264300.0],["2011-02-09",24.2626,24.3892,24.0217,24.1605,2099300.0],["2011-02-10",23.9645,24.2136,23.8502,24.1483,2530700.0],["2011-02-11",23.8053,24.2258,23.7971,24.0176,3034800.0],["2011-02-14",23.7726,24.0298,23.7236,24.0094,2913900.0],["2011-02-15",23.9482,24.0992,23.7971,23.9727,2848100.0],["2011-02-16",23.8747,24.1564,23.8706,24.1115,3063400.0],["2011-02-17",23.9767,24.3075,23.94,24.2789,2454500.0],["2011-02-18",24.283,24.4341,24.2381,24.3932,2488200.0],["2011-02-22",23.8665,24.2748,23.7032,23.8012,4900300.0],["2011-02-23",24.0298,24.3197,24.0013,24.1605,5673700.0],["2011-02-24",24.6382,24.7281,24.3116,24.4177,6499400.0],["2011-02-25",24.6056,24.7648,24.5198,24.6137,4229400.0],["2011-02-28",24.9649,25.0874,24.8751,25.0302,2654900.0],["2011-03-01",24.8873,24.92,24.2667,24.3157,3697000.0],["2011-03-02",24.4667,24.6546,24.4055,24.528,2971300.0],["2011-03-03",25.018,25.1323,24.8506,25.0996,3054000.0],["2011-03-04",25.3365,25.3936,24.9894,25.1486,3386900.0],["2011-03-07",25.3691,25.4426,24.7893,24.822,3594500.0],["2011-03-08",24.5811,24.8179,24.4463,24.7281,3027900.0],["2011-03-09",24.5484,24.6423,24.4259,24.5443,2990100.0],["2011-03-10",23.9808,24.0788,23.842,23.8828,3391900.0],["2011-03-11",23.7522,24.1115,23.7522,24.0217,2888200.0],["2011-03-14",23.7767,23.9155,23.5725,23.8992,3259200.0],["2011-03-15",22.8702,23.3602,22.8171,23.2622,4986100.0],["2011-03-16",23.0009,23.2295,22.2087,22.4619,7589900.0],["2011-03-17",23.2704,23.4255,23.107,23.2826,3970300.0],["2011-03-18",24.0012,24.0135,23.4582,23.5113,4554400.0],["2011-03-21",24.0053,24.2095,23.8583,24.136,3565600.0],["2011-03-22",24.3361,24.3442,24.0217,24.1646,2233900.0],["2011-03-23",24.1768,24.3116,24.0543,24.2299,1914600.0],["2011-03-24",24.5035,24.7567,24.4341,24.6668,2811300.0],["2011-03-25",24.528,24.6423,24.3647,24.4708,2711900.0],["2011-03-28",24.4994,24.6219,24.3769,24.3932,1695800.0],["2011-03-29",24.4014,24.6423,24.2952,24.6382,1875200.0],["2011-03-30",24.7485,24.871,24.6832,24.7975,1851000.0],["2011-03-31",24.9731,25.0996,24.8751,24.8955,1992500.0],["2011-04-01",24.8832,25.263,24.8302,25.214,3698600.0],["2011-04-04",25.2221,25.3365,25.1037,25.1895,2780100.0],["2011-04-05",25.1323,25.3651,25.116,25.2671,1365000.0],["2011-04-06",25.0915,25.3365,25.067,25.1895,2701700.0],["2011-04-07",25.0956,25.2385,24.9282,25.1405,1750700.0],["2011-04-08",25.41,25.4671,25.2752,25.3895,3828300.0],["2011-04-11",25.4141,25.508,25.1976,25.2507,1806300.0],["2011-04-12",24.9976,25.018,24.6382,24.8179,3058200.0],["2011-04-13",24.9976,25.0302,24.626,24.7076,2208200.0],["2011-04-14",24.4096,24.7567,24.3687,24.6954,2384300.0],["2011-04-15",24.4341,24.7567,24.3606,24.6627,2864900.0],["2011-04-18",23.6623,23.8175,23.352,23.7195,5349300.0],["2011-04-19",23.7685,23.8869,23.6787,23.8542,2328200.0],["2011-04-20",24.7281,24.8547,24.6791,24.7607,3213800.0],["2011-04-21",25.0956,25.0956,24.92,24.9486,2456900.0],["2011-04-25",25.067,25.0956,24.8301,25.0302,1932000.0],["2011-04-26",25.0547,25.1813,24.9445,25.1119,3200000.0],["2011-04-27",25.5937,25.9081,25.3691,25.851,4142500.0],["2011-04-28",25.9285,26.0837,25.8714,26.051,2969500.0],["2011-04-29",26.1204,26.3124,26.0755,26.2266,2212400.0],["2011-05-02",26.1449,26.247,26.0265,26.1082,2911400.0],["2011-05-03",25.8673,25.9939,25.5774,25.7693,2871500.0],["2011-05-04",25.5855,25.6019,25.2099,25.3365,3578900.0],["2011-05-05",24.7689,24.8302,24.1646,24.3565,4826900.0],["2011-05-06",24.6464,24.8424,23.9278,24.1074,5683600.0],["2011-05-09",24.0543,24.4055,23.9073,24.3238,3708400.0],["2011-05-10",24.5198,24.7403,24.4096,24.6546,2640000.0],["2011-05-11",24.3116,24.3197,23.9155,24.0625,5221300.0],["2011-05-12",23.7032,24.0421,23.5072,23.9033,5026800.0],["2011-05-13",23.8053,23.8543,23.2377,23.4582,5072600.0],["2011-05-16",23.2744,23.6378,23.2132,23.3643,2868000.0],["2011-05-17",23.3234,23.7318,23.2744,23.7113,5589200.0],["2011-05-18",23.6681,23.8402,23.5632,23.7395,4320100.0],["2011-05-19",24.113,24.2263,23.9451,24.176,3526900.0],["2011-05-20",24.1592,24.1592,23.7395,23.8066,3870400.0],["2011-05-23",23.3407,23.4582,23.2274,23.3785,3666900.0],["2011-05-24",23.4834,23.601,23.2484,23.3491,4029000.0],["2011-05-25",23.0847,23.3869,23.0511,23.282,4377100.0],["2011-05-26",23.4163,23.5254,23.1099,23.4666,4505400.0],["2011-05-27",23.6933,23.8528,23.5758,23.6387,2323900.0],["2011-05-31",24.3565,24.3816,24.0165,24.1718,4104900.0],["2011-06-01",24.2599,24.2641,23.58,23.6261,4920100.0],["2011-06-02",23.6555,23.7479,23.3323,23.601,3913600.0],["2011-06-03",23.2526,23.6261,23.219,23.4331,6233900.0],["2011-06-06",23.4918,23.5506,23.1435,23.1435,2874000.0],["2011-06-07",23.5968,23.7143,23.3995,23.4205,3412100.0],["2011-06-08",23.4373,23.5758,23.1854,23.2862,3829100.0],["2011-06-09",23.282,23.6471,23.2484,23.5422,2880800.0],["2011-06-10",23.2988,23.3155,22.7783,22.8622,4065300.0],["2011-06-13",22.9168,23.0133,22.6062,22.8203,2958700.0],["2011-06-14",23.1477,23.4331,23.1435,23.2526,2797200.0],["2011-06-15",22.6482,22.7783,22.262,22.3754,5091900.0],["2011-06-16",22.3838,22.686,22.2662,22.5894,4686200.0],["2011-06-17",23.1099,23.1099,22.6902,22.8161,3868900.0],["2011-06-20",22.6692,22.9294,22.665,22.8413,2735700.0],["2011-06-21",23.2988,23.5254,23.2526,23.4541,3935300.0],["2011-06-22",23.3491,23.5002,23.1435,23.1602,2396900.0],["2011-06-23",22.5391,22.9588,22.3334,22.9588,4123300.0],["2011-06-24",22.9042,22.942,22.5265,22.5894,2991900.0],["2011-06-27",22.6566,22.9798,22.6314,22.8622,2404300.0],["2011-06-28",23.1057,23.3869,23.0553,23.2358,2140900.0],["2011-06-29",23.559,23.794,23.4373,23.7395,3706900.0],["2011-06-30",23.8654,24.3019,23.8024,24.2767,4325800.0],["2011-07-01",24.1634,24.4488,24.0333,24.4194,3741000.0],["2011-07-05",24.1718,24.2599,23.9619,24.0123,3395500.0],["2011-07-06",23.9661,24.0291,23.7437,23.9661,2643800.0],["2011-07-07",24.2851,24.3816,24.2305,24.3313,3600200.0],["2011-07-08",24.1172,24.2012,23.8318,24.0291,2938600.0],["2011-07-11",23.1938,23.2862,22.9672,23.0721,5961600.0],["2011-07-12",22.7699,23.0259,22.6944,22.7111,5977300.0],["2011-07-13",22.7951,23.2148,22.7237,22.8748,4302300.0],["2011-07-14",23.1057,23.1812,22.7699,22.8287,4341400.0],["2011-07-15",22.7909,22.9462,22.6482,22.7447,6279800.0],["2011-07-18",22.6146,22.6818,22.3922,22.6314,3269000.0],["2011-07-19",22.7909,22.9588,22.7111,22.8371,2749300.0],["2011-07-20",23.0427,23.0511,22.8706,22.9462,2188000.0],["2011-07-21",23.475,23.6681,23.3239,23.5464,3697500.0],["2011-07-22",23.7982,23.8948,23.5674,23.8444,3884600.0],["2011-07-25",23.8276,23.8612,23.6093,23.6765,2488500.0],["2011-07-26",23.7227,23.8906,23.5884,23.7772,3519200.0],["2011-07-27",23.5968,23.5968,23.1225,23.198,3138600.0],["2011-07-28",22.8832,23.1225,22.8413,22.9504,2593900.0],["2011-07-29",22.6608,22.9966,22.5936,22.6944,3275000.0],["2011-08-01",22.8035,22.8329,21.9724,22.3166,5563300.0],["2011-08-02",22.1529,22.4173,21.6492,21.6702,6193400.0],["2011-08-03",21.9724,21.985,21.5107,21.9011,5817600.0],["2011-08-04",21.2211,21.2757,20.5286,20.5664,9695900.0],["2011-08-05",20.8812,21.0407,19.878,20.7175,10794200.0],["2011-08-08",20.1341,20.4027,19.1099,19.2694,8826300.0],["2011-08-09",19.7185,20.2096,18.9882,20.1886,9996400.0],["2011-08-10",19.5842,19.6136,18.7826,18.8035,13877400.0],["2011-08-11",18.4006,19.7269,18.388,19.4835,9012300.0],["2011-08-12",19.7311,19.9494,19.4079,19.8109,5121300.0],["2011-08-15",20.1886,20.4698,20.176,20.4111,3242100.0],["2011-08-16",19.9788,20.4111,19.8235,20.0753,4401500.0],["2011-08-17",20.5412,20.772,20.3691,20.4782,4032400.0],["2011-08-18",19.8864,19.92,19.3198,19.5758,6603400.0],["2011-08-19",19.2568,19.7773,19.1267,19.2023,5916100.0],["2011-08-22",20.3691,20.3691,19.5674,19.6094,6123600.0],["2011-08-23",19.9662,20.3775,19.7941,20.3607,4959400.0],["2011-08-24",19.9494,20.3229,19.92,20.2138,3561100.0],["2011-08-25",20.0039,20.0921,19.5632,19.6346,5176100.0],["2011-08-26",19.324,19.9074,19.068,19.8319,5219800.0],["2011-08-29",20.3313,20.4614,20.2012,20.4279,2565500.0],["2011-08-30",20.1382,20.2684,19.8738,20.176,6510600.0],["2011-08-31",20.5118,20.6965,20.4363,20.5832,3762500.0],["2011-09-01",20.6167,20.8979,20.4153,20.4405,5044600.0],["2011-09-02",19.878,20.0459,19.7773,19.899,3135900.0],["2011-09-06",18.7238,18.9798,18.5265,18.9588,9045800.0],["2011-09-07",19.1729,19.6514,19.1351,19.6178,4863900.0],["2011-09-08",19.6136,20.0081,19.4373,19.5045,8198300.0],["2011-09-09",19.1183,19.1939,18.6608,18.8875,9200500.0],["2011-09-12",18.1865,18.749,18.1782,18.728,9923700.0],["2011-09-13",18.4468,18.8875,18.3376,18.749,6411100.0],["2011-09-14",18.9025,19.2274,18.4621,19.0436,6414900.0],["2011-09-15",19.5609,19.5951,19.2915,19.4839,4825800.0],["2011-09-16",19.4412,19.531,19.0649,19.36,4092100.0],["2011-09-19",18.6887,19.0649,18.5604,18.9581,4285700.0],["2011-09-20",18.8683,19.1975,18.6887,18.8426,6132000.0],["2011-09-21",19.0307,19.0649,18.4407,18.445,6374900.0],["2011-09-22",17.6283,17.7951,17.3162,17.6454,11807600.0],["2011-09-23",17.1238,17.8806,17.1024,17.7181,9558000.0],["2011-09-26",18.1414,18.4322,17.7053,18.4236,6982400.0],["2011-09-27",18.9752,19.1932,18.7101,18.8127,6993900.0],["2011-09-28",18.9324,19.2915,18.6374,18.6716,9064400.0],["2011-09-29",19.2958,19.3557,18.8597,19.236,5841100.0],["2011-09-30",18.9538,19.1505,18.7571,18.7571,5426900.0],["2011-10-03",18.4749,18.7272,17.9832,18.0131,6228100.0],["2011-10-04",18.15,18.8683,17.8934,18.8554,8500000.0],["2011-10-05",18.8768,19.1975,18.74,19.1633,6952200.0],["2011-10-06",19.1932,19.8132,19.1547,19.8003,7654200.0],["2011-10-07",20.2322,20.4075,19.9457,20.0612,5713800.0],["2011-10-10",20.9975,21.0787,20.7281,20.9419,5451400.0],["2011-10-11",20.7153,20.9505,20.6597,20.9077,5477800.0],["2011-10-12",21.3139,21.6346,21.2626,21.378,8534600.0],["2011-10-13",21.3353,21.6474,21.113,21.6089,8311800.0],["2011-10-14",22.1006,22.1947,21.9424,22.1861,6941800.0],["2011-10-17",22.0792,22.0921,21.5491,21.6431,4681000.0],["2011-10-18",21.5918,22.3058,21.378,22.1305,4815800.0],["2011-10-19",22.1177,22.2289,21.7158,21.7799,4481300.0],["2011-10-20",22.1519,22.2631,21.7415,22.1434,5244300.0],["2011-10-21",22.1391,22.5709,22.1177,22.4854,3796200.0],["2011-10-24",22.2032,22.618,22.2032,22.6137,4112000.0],["2011-10-25",22.4427,22.5325,22.1006,22.3187,4206900.0],["2011-10-26",22.7591,22.7976,22.169,22.6479,3846000.0],["2011-10-27",23.8622,23.9135,23.4731,23.5843,8170400.0],["2011-10-28",23.1182,23.3491,23.0755,23.2978,4306600.0],["2011-10-31",22.8574,22.9215,22.3572,22.3614,5641900.0],["2011-11-01",21.3096,21.874,21.207,21.5961,8555600.0],["2011-11-02",21.6688,21.9553,21.6517,21.8655,6359400.0],["2011-11-03",22.2289,22.417,21.8655,22.3144,5071600.0],["2011-11-04",22.0108,22.1391,21.7286,21.9253,4801700.0],["2011-11-07",21.8313,22.075,21.6132,21.9424,6404200.0],["2011-11-08",22.4256,22.6137,22.122,22.5325,4249800.0],["2011-11-09",21.4849,21.827,21.2284,21.4422,8244500.0],["2011-11-10",21.921,21.9253,21.408,21.5234,5799600.0],["2011-11-11",22.0279,22.199,21.9809,22.045,3072400.0],["2011-11-14",21.8826,22.0365,21.7329,21.8911,2140200.0],["2011-11-15",21.5833,21.7714,21.4593,21.5405,4118900.0],["2011-11-16",21.6303,21.9125,21.5277,21.5362,2916000.0],["2011-11-17",21.7543,21.8142,21.1728,21.2583,4265300.0],["2011-11-18",21.5662,21.5833,21.2626,21.3652,4047400.0],["2011-11-21",20.9248,21.0745,20.7282,21.0146,3555900.0],["2011-11-22",20.8436,20.9633,20.6683,20.7966,2430200.0],["2011-11-23",20.5058,20.5272,20.1381,20.1809,2286000.0],["2011-11-25",19.9885,20.3391,19.9756,19.997,1462200.0],["2011-11-28",21.1386,21.1728,20.8051,20.9676,3641800.0],["2011-11-29",21.16,21.2669,21.0446,21.1514,3161100.0],["2011-11-30",22.0023,22.2161,21.8997,22.122,3842100.0],["2011-12-01",22.2203,22.2887,21.9638,22.1177,2509000.0],["2011-12-02",22.3401,22.3572,21.9125,21.9852,2699300.0],["2011-12-05",22.3315,22.4298,21.9937,22.1135,2628400.0],["2011-12-06",22.1605,22.3187,22.0792,22.1519,2020200.0],["2011-12-07",21.9125,22.4256,21.7629,22.3272,2859500.0],["2011-12-08",21.9339,22.0279,21.5106,21.5961,3498100.0],["2011-12-09",21.9082,22.3059,21.8783,22.2118,2889100.0],["2011-12-12",21.6688,21.6859,21.4208,21.6132,2851000.0],["2011-12-13",21.6731,21.9168,21.2113,21.3225,4012500.0],["2011-12-14",21.1608,21.2434,20.8522,20.9565,3369600.0],["2011-12-15",21.0782,21.1478,20.7566,20.8001,2928300.0],["2011-12-16",20.6697,20.8044,20.4567,20.5393,3342100.0],["2011-12-19",20.7262,20.7827,20.4263,20.4654,3294500.0],["2011-12-20",20.9913,21.1564,20.9565,21.0608,2662100.0],["2011-12-21",21.0826,21.3738,21.0174,21.2912,2781700.0],["2011-12-22",21.5693,21.6345,21.4259,21.565,1983100.0],["2011-12-23",21.8779,21.9431,21.7432,21.9387,2377000.0],["2011-12-27",21.9474,22.1169,21.9344,22.017,1590900.0],["2011-12-28",21.9692,21.9692,21.5432,21.6302,1935500.0],["2011-12-29",21.7475,22.1082,21.7171,22.0821,2378500.0],["2011-12-30",22.2038,22.4038,22.1213,22.2125,2680800.0],["2012-01-03",22.6471,22.9253,22.6297,22.8036,3566000.0],["2012-01-04",22.721,22.7819,22.4255,22.7167,3252500.0],["2012-01-05",22.3212,22.3342,22.1386,22.256,2800000.0],["2012-01-06",22.3212,22.3342,21.9909,22.0561,2166700.0],["2012-01-09",22.2125,22.3255,21.9735,22.2734,2471200.0],["2012-01-10",22.4994,22.5472,22.3559,22.3864,2274100.0],["2012-01-11",21.9518,22.1082,21.8518,22.0952,2572900.0],["2012-01-12",21.9213,21.9996,21.6823,21.804,3505900.0],["2012-01-13",21.578,21.5997,21.2173,21.5693,3921300.0],["2012-01-17",22.0691,22.3516,22.043,22.1691,2894800.0],["2012-01-18",22.3125,22.4994,22.2169,22.4559,2932400.0],["2012-01-19",22.6428,22.6819,22.4776,22.6689,2892100.0],["2012-01-20",22.3212,22.5385,22.2734,22.5385,3791600.0],["2012-01-23",22.5819,22.6993,22.5472,22.6471,2031100.0],["2012-01-24",22.6732,22.8427,22.6341,22.8427,2017500.0],["2012-01-25",22.6689,23.1556,22.5385,23.1209,2696400.0],["2012-01-26",23.173,23.2121,22.9427,22.9992,2119600.0],["2012-01-27",22.9731,23.1165,22.8862,22.9905,2173700.0],["2012-01-30",22.7862,22.8775,22.6732,22.8775,2126400.0],["2012-01-31",23.1556,23.16,22.8514,23.0209,3533900.0],["2012-02-01",23.1687,23.3295,23.0383,23.1643,2304800.0],["2012-02-02",23.286,23.4772,23.2034,23.3773,3126900.0],["2012-02-03",23.1817,23.5989,23.1469,23.5641,3063500.0],["2012-02-06",23.1643,23.4468,23.1513,23.4424,2426500.0],["2012-02-07",23.3729,23.6815,23.2686,23.6206,2157100.0],["2012-02-08",23.5076,23.6858,23.4816,23.6684,1981500.0],["2012-02-09",23.9031,23.964,23.6684,23.6989,2325300.0],["2012-02-10",23.3295,23.3599,23.186,23.3164,2105500.0],["2012-02-13",23.6293,23.6424,23.4077,23.5381,2113800.0],["2012-02-14",23.5033,23.5381,23.2208,23.4511,2136300.0],["2012-02-15",23.3034,23.3512,23.16,23.2165,2155600.0],["2012-02-16",23.2078,23.7032,23.1556,23.6684,2280700.0],["2012-02-17",23.8597,23.9596,23.7727,23.9379,4734300.0],["2012-02-21",23.8901,24.1248,23.8771,24.0074,4212700.0],["2012-02-22",23.9901,24.1117,23.9031,24.0118,3276900.0],["2012-02-23",24.2074,24.3942,24.1074,24.3899,3401800.0],["2012-02-24",24.5333,24.6507,24.5029,24.5377,2329400.0],["2012-02-27",24.2986,24.5246,24.2725,24.4377,2666100.0],["2012-02-28",24.4334,24.5985,24.3421,24.5507,2548700.0],["2012-02-29",24.7506,24.7984,24.3203,24.3682,2903000.0],["2012-03-01",24.5116,24.7245,24.4551,24.6898,2641400.0],["2012-03-02",24.3638,24.4638,24.3116,24.442,3220900.0],["2012-03-05",24.429,24.5116,24.2508,24.4681,1984600.0],["2012-03-06",23.864,23.9553,23.6119,23.7249,3216300.0],["2012-03-07",23.5424,23.7728,23.4598,23.6902,5137200.0],["2012-03-08",24.0466,24.3986,23.9901,24.3117,2328800.0],["2012-03-09",24.0813,24.2204,24.0335,24.0683,2110800.0],["2012-03-12",23.9466,24.0944,23.8292,24.0639,3010800.0],["2012-03-13",24.1204,24.3377,24.0205,24.3377,1879200.0],["2012-03-14",24.2981,24.3289,23.9986,24.0646,2894600.0],["2012-03-15",24.1043,24.2408,24.0294,24.1439,2124800.0],["2012-03-16",24.2452,24.4258,24.2188,24.3818,1922500.0],["2012-03-19",24.4479,24.7386,24.4038,24.6549,2230500.0],["2012-03-20",24.3289,24.4831,24.2364,24.3686,2061000.0],["2012-03-21",24.2717,24.2981,24.0866,24.2012,2550100.0],["2012-03-22",23.6461,23.9457,23.6285,23.8091,2541800.0],["2012-03-23",23.6285,23.8488,23.5096,23.8135,2863300.0],["2012-03-26",23.9941,24.1703,23.9149,24.1351,2098000.0],["2012-03-27",22.5581,22.796,22.4083,22.4216,27055300.0],["2012-03-28",22.448,22.6726,22.2409,22.5273,11188300.0],["2012-03-29",21.9106,22.285,21.8929,22.2542,10387000.0],["2012-03-30",22.4127,22.6154,22.2498,22.5185,6821700.0],["2012-04-02",22.8709,23.1264,22.6859,23.0647,5092700.0],["2012-04-03",22.8048,22.8532,22.3819,22.4656,6532500.0],["2012-04-04",22.0295,22.2013,21.9414,22.144,7290200.0],["2012-04-05",21.8621,22.1044,21.8577,21.9678,5209700.0],["2012-04-09",21.8753,22.078,21.8181,21.9546,2879400.0],["2012-04-10",21.7079,21.7872,21.3027,21.3159,10255500.0],["2012-04-11",21.7035,21.7212,21.3335,21.3732,5365100.0],["2012-04-12",21.3379,21.6815,21.3203,21.6022,4713000.0],["2012-04-13",21.2674,21.2762,20.9459,21.0428,7094000.0],["2012-04-16",21.4568,21.4965,21.2234,21.404,3711400.0],["2012-04-17",21.6022,21.7476,21.4524,21.6815,2512900.0],["2012-04-18",21.448,21.7388,21.3996,21.5758,5650300.0],["2012-04-19",21.219,21.2895,20.9679,21.0208,9205200.0],["2012-04-20",21.0648,21.2718,21.056,21.2102,5050100.0],["2012-04-23",20.5891,20.7432,20.4878,20.664,9688600.0],["2012-04-24",20.7036,20.9679,20.6772,20.7829,3866700.0],["2012-04-25",21.2806,21.3247,20.9899,21.1529,2749900.0],["2012-04-26",21.1265,21.404,21.0604,21.3071,3216900.0],["2012-04-27",21.3423,21.3908,21.1441,21.3071,2334000.0],["2012-04-30",21.1044,21.2234,21.0207,21.1925,4331900.0],["2012-05-01",21.2102,21.426,21.1705,21.3291,3947200.0],["2012-05-02",20.9943,21.0516,20.8578,20.9767,6236600.0],["2012-05-03",21.0384,21.1221,20.8446,20.8754,2917500.0],["2012-05-04",20.7741,20.8181,20.3996,20.4877,4298200.0],["2012-05-07",20.4569,20.7697,20.4393,20.7256,3449900.0],["2012-05-08",20.219,20.2763,19.8534,20.1882,6423700.0],["2012-05-09",19.5935,19.8314,19.4834,19.6684,7991400.0],["2012-05-10",20.1353,20.1486,19.9856,20.0164,3970200.0],["2012-05-11",19.7301,20.0649,19.7125,19.8182,2968300.0],["2012-05-14",19.3689,19.6023,19.3336,19.4526,4395800.0],["2012-05-15",19.3513,19.4746,19.1574,19.2191,5826900.0],["2012-05-16",19.7873,19.8578,19.5186,19.5186,5027200.0],["2012-05-17",19.4658,19.5363,19.2543,19.2543,4086500.0],["2012-05-18",19.4834,19.5319,19.2455,19.3072,4903500.0],["2012-05-21",19.4173,19.6464,19.3601,19.6155,3519400.0],["2012-05-22",19.7477,19.8666,19.4482,19.5539,4068700.0],["2012-05-23",19.3557,19.3997,19.0341,19.3953,5580600.0],["2012-05-24",19.5407,19.5759,19.2235,19.2764,6817200.0],["2012-05-25",19.316,19.4834,19.2499,19.3336,4026700.0],["2012-05-29",19.4438,19.5847,19.2808,19.3733,3985000.0],["2012-05-30",19.0429,19.0561,18.7874,18.8667,4543600.0],["2012-05-31",18.9592,19.0826,18.6376,18.9724,4115300.0],["2012-06-01",18.5892,18.6993,18.4262,18.576,6982000.0],["2012-06-04",18.8975,18.9328,18.6332,18.7654,3311800.0],["2012-06-05",18.9063,18.9724,18.7742,18.8931,2618000.0],["2012-06-06",19.0781,19.3336,19.0561,19.3248,2946800.0],["2012-06-07",19.5407,19.5803,19.1839,19.2235,2907300.0],["2012-06-08",19.0429,19.1883,18.9372,19.1839,2580800.0],["2012-06-11",19.4438,19.4438,19.0341,19.0385,2684300.0],["2012-06-12",19.1883,19.2323,18.9152,19.2059,3027500.0],["2012-06-13",19.2628,19.4332,19.1418,19.2001,2282000.0],["2012-06-14",19.2897,19.5274,19.2314,19.4556,2608000.0],["2012-06-15",19.6933,19.8906,19.6305,19.8816,3864500.0],["2012-06-18",19.6215,19.7471,19.4646,19.6709,4775300.0],["2012-06-19",19.8323,20.1596,19.783,20.0565,3573400.0],["2012-06-20",20.0296,20.1775,19.8682,20.0744,3499600.0],["2012-06-21",20.0072,20.0385,19.3929,19.4153,6953900.0],["2012-06-22",19.4108,19.5408,19.3077,19.505,3077400.0],["2012-06-25",19.0028,19.0342,18.8369,18.9938,3107000.0],["2012-06-26",18.931,19.0073,18.7203,18.8952,6158500.0],["2012-06-27",18.9086,19.1911,18.9041,19.1238,3951700.0],["2012-06-28",18.8503,19.1552,18.8055,19.1418,4710100.0],["2012-06-29",20.0116,20.1865,19.8592,20.1551,7340600.0],["2012-07-02",20.3748,20.4197,20.2314,20.4017,5683900.0],["2012-07-03",20.6439,20.9443,20.6035,20.8681,2961800.0],["2012-07-05",20.3076,20.3883,20.1506,20.2403,4253200.0],["2012-07-06",19.9803,20.0385,19.8771,19.9847,3564900.0],["2012-07-09",19.8413,19.9489,19.7336,19.9489,5025700.0],["2012-07-10",19.9309,20.0116,19.6081,19.6798,2995900.0],["2012-07-11",19.7292,19.9444,19.7202,19.8278,2527500.0],["2012-07-12",19.5139,19.6305,19.4018,19.5722,4907300.0],["2012-07-13",19.5363,19.8816,19.5274,19.8099,3920400.0],["2012-07-16",19.6753,19.9085,19.5498,19.8368,3643500.0],["2012-07-17",19.9085,19.9399,19.5722,19.922,4212200.0],["2012-07-18",19.8906,20.2134,19.8457,20.1865,3562600.0],["2012-07-19",20.1372,20.2896,20.0699,20.1865,3970400.0],["2012-07-20",19.6709,19.7919,19.6529,19.774,4700000.0],["2012-07-23",19.1687,19.4556,19.1328,19.4242,5165500.0],["2012-07-24",19.1642,19.218,18.7651,18.9086,6381800.0],["2012-07-25",19.0162,19.1373,18.8862,19.0745,4418800.0],["2012-07-26",19.7067,19.913,19.5991,19.8143,5455800.0],["2012-07-27",20.7156,20.8143,20.4735,20.5901,8080300.0],["2012-07-30",20.5004,20.5632,20.2986,20.4914,7322600.0],["2012-07-31",20.756,20.9353,20.5856,20.6035,5258600.0],["2012-08-01",20.9129,21.0116,20.6618,20.8412,2657600.0],["2012-08-02",20.6259,20.8053,20.3076,20.4825,2837300.0],["2012-08-03",21.1192,21.5227,21.0429,21.4016,4901700.0],["2012-08-06",21.5362,21.711,21.5093,21.5765,2565600.0],["2012-08-07",22.1146,22.1908,21.9621,22.137,3871900.0],["2012-08-08",22.0742,22.2132,21.998,22.1774,2343100.0],["2012-08-09",21.85,22.1011,21.8231,22.0832,2765700.0],["2012-08-10",21.7649,22.1191,21.6886,22.1101,2482800.0],["2012-08-13",22.0832,22.1505,21.9397,22.0384,1410800.0],["2012-08-14",22.1236,22.1325,21.9891,22.0698,1791700.0],["2012-08-15",22.0473,22.1594,22.0249,22.1011,1136000.0],["2012-08-16",22.0698,22.3881,22.0249,22.3298,2189100.0],["2012-08-17",22.2357,22.2895,22.1774,22.2895,1911900.0],["2012-08-20",22.2805,22.4374,22.1684,22.4195,2415100.0],["2012-08-21",22.5585,22.6751,22.4464,22.4868,2505300.0],["2012-08-22",22.2132,22.4643,22.1415,22.4464,3125000.0],["2012-08-23",22.0294,22.2581,22.0115,22.1236,3028700.0],["2012-08-24",21.9442,22.146,21.8994,22.0204,2415700.0],["2012-08-27",22.1146,22.1953,22.0384,22.0608,1463200.0],["2012-08-28",22.0832,22.2043,22.0518,22.1774,1420600.0],["2012-08-29",22.1774,22.2177,22.0294,22.146,2280000.0],["2012-08-30",22.0249,22.1505,21.9576,22.0473,4628200.0],["2012-08-31",22.3836,22.4823,22.1863,22.3567,3193300.0],["2012-09-04",22.4643,22.4688,22.146,22.2581,1705300.0],["2012-09-05",22.1953,22.2939,22.0608,22.1908,3099400.0],["2012-09-06",22.572,22.9351,22.5585,22.8993,3148800.0],["2012-09-07",23.3925,23.4284,23.1818,23.2445,2494000.0],["2012-09-10",23.1997,23.3252,23.0203,23.0338,2293300.0],["2012-09-11",23.258,23.7243,23.2266,23.6077,3388300.0],["2012-09-12",23.8095,23.8274,23.5136,23.6705,3396400.0],["2012-09-13",23.7467,24.1906,23.6167,24.0741,2776500.0],["2012-09-14",24.4507,24.6928,24.3969,24.4417,3136400.0],["2012-09-17",24.4283,24.5224,24.1279,24.1951,2792300.0],["2012-09-18",24.0337,24.1323,23.962,24.0606,2161900.0],["2012-09-19",24.2478,24.3431,24.0524,24.1614,2594300.0],["2012-09-20",23.3665,23.7481,23.3529,23.6936,2869100.0],["2012-09-21",23.8344,23.9116,23.7072,23.7345,1853900.0],["2012-09-24",23.7526,23.8571,23.6527,23.7799,1447000.0],["2012-09-25",23.7254,23.9979,23.6164,23.6209,1604100.0],["2012-09-26",23.3529,23.421,23.1348,23.1848,2820800.0],["2012-09-27",23.1485,23.4619,23.0077,23.4256,1932000.0],["2012-09-28",22.9804,23.0485,22.6215,22.7578,3240100.0],["2012-10-01",22.7942,23.1167,22.7851,22.8896,1722200.0],["2012-10-02",23.094,23.1212,22.8805,22.9804,1485500.0],["2012-10-03",22.8032,22.8396,22.5443,22.6397,2834300.0],["2012-10-04",22.6488,22.7715,22.4853,22.7442,2079100.0],["2012-10-05",22.9395,23.0803,22.7987,22.835,2125900.0],["2012-10-08",22.6488,22.7033,22.5625,22.6806,1837700.0],["2012-10-09",22.6942,22.7079,22.4126,22.458,2823700.0],["2012-10-10",22.4171,22.5398,22.2763,22.3308,2110300.0],["2012-10-11",22.6715,22.8214,22.5943,22.6125,1969300.0],["2012-10-12",22.6715,22.7805,22.4399,22.5398,1761300.0],["2012-10-15",22.7351,22.8078,22.5489,22.8078,1663200.0],["2012-10-16",23.1712,23.4755,23.0985,23.4119,2557800.0],["2012-10-17",23.7117,23.8844,23.6345,23.7526,2042200.0],["2012-10-18",23.5846,23.7935,23.5346,23.6164,1395700.0],["2012-10-19",23.5891,23.6073,23.2302,23.3438,1433100.0],["2012-10-22",23.4892,23.5164,23.2711,23.4483,1508100.0],["2012-10-23",22.726,22.8714,22.4853,22.7578,3889200.0],["2012-10-24",22.8623,22.9032,22.7306,22.7851,1658900.0],["2012-10-25",22.8305,22.9077,22.5807,22.7033,1793400.0],["2012-10-26",22.8078,22.9123,22.667,22.7306,1553000.0],["2012-10-31",23.2893,23.3256,22.8532,22.8941,2494900.0],["2012-11-01",22.9577,23.1121,22.8668,23.0485,1594800.0],["2012-11-02",23.1666,23.1803,22.8578,22.9032,1140100.0],["2012-11-05",22.6397,22.7487,22.5625,22.7033,1653300.0],["2012-11-06",22.5852,22.8305,22.5625,22.7987,1713400.0],["2012-11-07",22.0537,22.1855,21.9265,22.1446,3944200.0],["2012-11-08",21.8947,22.031,21.704,21.7494,2632000.0],["2012-11-09",21.7721,22.0447,21.7221,21.872,1514900.0],["2012-11-12",21.8902,21.9265,21.7812,21.8493,2006600.0],["2012-11-13",21.5768,21.9538,21.5404,21.6449,2659300.0],["2012-11-14",21.8357,21.8811,21.545,21.5813,1655600.0],["2012-11-15",21.7539,21.9084,21.5359,21.604,2825000.0],["2012-11-16",21.604,21.6358,21.3451,21.545,3411400.0],["2012-11-19",21.8584,22.2945,21.8402,22.2309,2609000.0],["2012-11-20",22.0083,22.2672,21.9811,22.2082,1767800.0],["2012-11-21",22.2445,22.3535,22.1809,22.3217,1017800.0],["2012-11-23",22.5534,22.726,22.5398,22.7033,969000.0],["2012-11-26",22.5171,22.7124,22.4807,22.6761,1053700.0],["2012-11-27",22.349,22.4171,22.2309,22.2899,2383300.0],["2012-11-28",22.2082,22.5807,22.1628,22.567,1451700.0],["2012-11-29",22.6851,22.8169,22.5716,22.7351,1453500.0],["2012-11-30",22.8941,22.9668,22.7033,22.7851,1603100.0],["2012-12-03",23.0576,23.0667,22.6988,22.6988,1252300.0],["2012-12-04",22.9486,23.0258,22.8078,22.8487,1564200.0],["2012-12-05",22.8532,22.9668,22.7169,22.9077,1728400.0],["2012-12-06",22.8577,22.9123,22.7124,22.8714,953800.0],["2012-12-07",22.5716,22.6352,22.408,22.6034,1764800.0],["2012-12-10",22.6579,22.7215,22.617,22.7033,959900.0],["2012-12-11",23.0213,23.1394,22.9849,22.9849,1523200.0],["2012-12-12",23.3977,23.4854,23.3147,23.4162,1700300.0],["2012-12-13",23.4992,23.6007,23.3332,23.4761,1472000.0],["2012-12-14",23.3286,23.4808,23.1994,23.4577,1386900.0],["2012-12-17",23.5914,23.7898,23.5914,23.6099,1696900.0],["2012-12-18",23.7298,23.8728,23.6837,23.8128,1224700.0],["2012-12-19",24.0988,24.108,23.8682,23.8774,1607000.0],["2012-12-20",23.9696,23.9881,23.7068,23.8636,2668800.0],["2012-12-21",23.6376,23.8728,23.6099,23.799,1713800.0],["2012-12-24",23.799,23.8405,23.6745,23.8128,434500.0],["2012-12-26",23.9143,23.9143,23.7114,23.7713,566600.0],["2012-12-27",24.3386,24.3386,23.9881,24.168,1697800.0],["2012-12-28",23.7805,23.8405,23.6376,23.7206,831200.0],["2012-12-31",23.6975,24.0988,23.6284,23.9881,1215000.0],["2013-01-02",24.3986,24.4447,24.1818,24.2464,1178200.0],["2013-01-03",24.0342,24.2049,23.9789,24.0665,1197000.0],["2013-01-04",23.9235,24.1403,23.9143,24.1265,881600.0],["2013-01-07",23.633,23.8451,23.5915,23.8405,1306600.0],["2013-01-08",23.7898,23.8267,23.6699,23.7898,1092500.0],["2013-01-09",23.7944,23.9235,23.7713,23.7759,822200.0],["2013-01-10",24.1357,24.2141,24.0342,24.1588,1185200.0],["2013-01-11",24.2556,24.4078,24.1311,24.3894,1160800.0],["2013-01-14",24.394,24.4539,24.2971,24.4032,1107100.0],["2013-01-15",24.3479,24.56,24.3294,24.537,872100.0],["2013-01-16",24.3801,24.5369,24.3432,24.4216,773000.0],["2013-01-17",24.56,24.5692,24.417,24.5001,786100.0],["2013-01-18",24.3478,24.3755,24.085,24.3017,1744400.0],["2013-01-22",24.2556,24.4263,24.1726,24.3479,923700.0],["2013-01-23",24.1818,24.334,24.0803,24.334,864000.0],["2013-01-24",24.3017,24.56,24.2648,24.4309,821800.0],["2013-01-25",24.7491,24.8183,24.6108,24.6799,1006100.0],["2013-01-28",24.6661,24.6707,24.5001,24.5739,1110900.0],["2013-01-29",24.7583,25.1319,24.7445,25.0766,1739600.0],["2013-01-30",25.2934,25.5286,25.2196,25.2196,2472800.0],["2013-01-31",25.2472,25.3533,24.9013,25.0397,3343300.0],["2013-02-01",25.3072,25.4594,25.2149,25.3303,2347600.0],["2013-02-04",24.8506,24.9382,24.3386,24.4954,1712700.0],["2013-02-05",24.6246,24.8137,24.56,24.7122,886100.0],["2013-02-06",24.2279,24.4401,24.1357,24.4401,1484600.0],["2013-02-07",24.2648,24.3017,23.7298,23.859,1990000.0],["2013-02-08",23.6929,23.8543,23.6468,23.7713,1721300.0],["2013-02-11",23.6468,23.6606,23.4761,23.6283,1891700.0],["2013-02-12",23.6283,23.8636,23.5868,23.7068,794200.0],["2013-02-13",23.8728,24.025,23.8174,23.9604,864400.0],["2013-02-14",23.2686,23.4577,23.2086,23.3701,3687800.0],["2013-02-15",23.1164,23.1487,22.9042,23.0564,3798500.0],["2013-02-19",23.5776,23.7852,23.5223,23.7575,2673200.0],["2013-02-20",23.5684,23.5961,23.1671,23.2594,2043500.0],["2013-02-21",22.8397,22.9042,22.6736,22.8304,2766700.0],["2013-02-22",23.038,23.2824,22.9365,23.2778,1785900.0],["2013-02-25",23.8728,23.9143,22.6921,22.7244,2526500.0],["2013-02-26",22.752,22.8535,22.3969,22.6644,3065600.0],["2013-02-27",22.6921,23.1302,22.6598,23.0841,1476800.0],["2013-02-28",22.9457,23.2363,22.9088,23.0703,906900.0],["2013-03-01",22.9042,23.1717,22.7197,23.0933,1454000.0],["2013-03-04",22.9457,23.1256,22.8719,23.0749,1107300.0],["2013-03-05",23.3009,23.4992,23.2455,23.4531,1287200.0],["2013-03-06",23.4531,23.5638,23.3793,23.5592,2249300.0],["2013-03-07",23.5038,23.7252,23.4577,23.7068,1325500.0],["2013-03-08",23.5592,23.6514,23.3747,23.5361,1351200.0],["2013-03-11",23.4992,23.7252,23.4669,23.7252,1093600.0],["2013-03-12",23.6791,23.8082,23.6099,23.6791,1376400.0],["2013-03-13",23.5277,23.6027,23.3871,23.5324,1075900.0],["2013-03-14",23.6589,23.8229,23.5418,23.8229,1036600.0],["2013-03-15",23.6917,23.8089,23.5652,23.8089,1251300.0],["2013-03-18",23.3169,23.6355,23.3028,23.4293,1561200.0],["2013-03-19",23.4012,23.4481,23.106,23.359,1721500.0],["2013-03-20",23.5699,23.6542,23.3918,23.5324,809600.0],["2013-03-21",23.1716,23.3778,23.1154,23.1575,2791400.0],["2013-03-22",23.2466,23.4153,23.1669,23.2419,1733400.0],["2013-03-25",23.3356,23.359,22.7546,22.8717,2150400.0],["2013-03-26",22.8623,22.8904,22.6468,22.8623,2982900.0],["2013-03-27",22.2907,22.5812,22.2579,22.5812,3609700.0],["2013-03-28",22.5109,22.6702,22.4172,22.4828,2503900.0],["2013-04-01",22.5343,22.6187,22.4453,22.5296,1286700.0],["2013-04-02",22.8155,23.0638,22.778,22.867,2110300.0],["2013-04-03",22.792,22.8436,22.5437,22.6234,1615300.0],["2013-04-04",22.539,22.703,22.4547,22.6234,1732500.0],["2013-04-05",22.4922,22.628,22.3891,22.5765,1973500.0],["2013-04-08",22.6046,22.614,22.4031,22.5109,1498000.0],["2013-04-09",22.6562,22.9233,22.5203,22.8436,1113000.0],["2013-04-10",22.9748,23.0873,22.792,22.8717,2024600.0],["2013-04-11",22.9045,23.195,22.8764,23.106,1595800.0],["2013-04-12",22.9561,23.0217,22.7546,22.8905,1056300.0],["2013-04-15",22.4406,22.4593,22.1688,22.211,2048300.0],["2013-04-16",22.5765,22.5952,22.2579,22.4359,1603100.0],["2013-04-17",22.0329,22.0329,21.5222,21.7518,2917500.0],["2013-04-18",21.7518,21.7986,21.5409,21.644,1985400.0],["2013-04-19",21.808,21.8736,21.6909,21.7565,2576200.0],["2013-04-22",21.8455,22.0704,21.7143,21.9814,1538700.0],["2013-04-23",22.2157,22.5624,22.1923,22.4547,1189200.0],["2013-04-24",22.9326,23.0779,22.7967,22.7967,2847500.0],["2013-04-25",23.1341,23.2841,22.9982,22.9982,1613400.0],["2013-04-26",22.8764,22.9654,22.7733,22.9045,1910300.0],["2013-04-29",23.256,23.4387,23.2325,23.2888,1803300.0],["2013-04-30",23.5137,23.6121,23.4715,23.5418,1529600.0],["2013-05-01",23.523,23.5746,23.1903,23.3075,1512000.0],["2013-05-02",23.2466,23.3262,23.1529,23.195,2050300.0],["2013-05-03",23.4293,23.6636,23.42,23.5558,933900.0],["2013-05-06",23.5558,23.6308,23.4293,23.5605,1029400.0],["2013-05-07",23.6964,23.7714,23.5418,23.6824,934300.0],["2013-05-08",23.8042,23.9448,23.7573,23.8417,972000.0],["2013-05-09",23.8464,23.8698,23.6027,23.7292,702500.0],["2013-05-10",23.5512,23.6355,23.4293,23.6027,614400.0],["2013-05-13",23.6168,23.6589,23.4668,23.6589,615700.0],["2013-05-14",23.4481,23.7714,23.4481,23.7152,1224600.0],["2013-05-15",23.3215,23.5512,23.2841,23.4809,1146300.0],["2013-05-16",23.1294,23.345,23.1294,23.2231,1346000.0],["2013-05-17",23.4949,23.6261,23.3825,23.5699,1311200.0],["2013-05-20",23.4293,23.8276,23.4246,23.7339,1179200.0],["2013-05-21",23.7761,24.0807,23.6496,23.9401,2120200.0],["2013-05-22",23.8417,24.0947,23.6261,23.6261,1296600.0],["2013-05-23",23.6355,23.9635,23.5652,23.8183,1631900.0],["2013-05-24",23.9307,23.9776,23.8042,23.9588,1058900.0],["2013-05-28",24.3806,24.3899,24.001,24.0104,1358000.0],["2013-05-29",24.0807,24.09,23.7198,24.0291,1099600.0],["2013-05-30",24.0338,24.1181,23.9588,24.0479,1167800.0],["2013-05-31",23.8745,23.912,23.359,23.359,1496200.0],["2013-06-03",23.5512,23.8464,23.4434,23.7152,1025900.0],["2013-06-04",23.762,23.8229,23.5559,23.7152,1017300.0],["2013-06-05",23.4481,23.5184,23.2513,23.3075,1178500.0],["2013-06-06",23.2372,23.4246,23.1529,23.4199,873800.0],["2013-06-07",23.2513,23.5418,23.1435,23.3403,954900.0],["2013-06-10",23.4434,23.5465,23.2887,23.4668,919400.0],["2013-06-11",23.2794,23.4387,23.2185,23.359,1240900.0],["2013-06-12",23.4715,23.4809,23.195,23.2185,971300.0],["2013-06-13",23.2794,23.4762,23.2372,23.4059,937700.0],["2013-06-14",23.3918,23.5324,23.3262,23.4762,1420500.0],["2013-06-17",23.9026,24.1041,23.8839,23.8839,1647100.0],["2013-06-18",23.9213,24.165,23.9167,24.0854,1222300.0],["2013-06-19",23.8951,24.0425,23.5573,23.6762,1414800.0],["2013-06-20",23.0293,23.1625,22.839,23.0007,2281000.0],["2013-06-21",22.7153,22.7962,22.5012,22.7629,2140400.0],["2013-06-24",22.3204,22.6249,22.2586,22.4203,2072700.0],["2013-06-25",22.5583,22.6487,22.368,22.5535,1101200.0],["2013-06-26",22.7058,22.7581,22.5583,22.6915,904900.0],["2013-06-27",22.8961,23.1244,22.8818,23.0626,1489500.0],["2013-06-28",23.1149,23.2433,23.0293,23.1672,1149700.0],["2013-07-01",23.1958,23.3432,23.1862,23.2433,1025800.0],["2013-07-02",22.9864,23.0578,22.8057,22.9198,1270400.0],["2013-07-03",22.701,23.0055,22.6867,22.9246,652500.0],["2013-07-05",22.9722,23.0102,22.7248,23.0007,756200.0],["2013-07-08",23.2338,23.3908,23.2196,23.2909,798900.0],["2013-07-09",23.386,23.3956,23.1625,23.3385,2739900.0],["2013-07-10",23.2909,23.5954,23.2528,23.5097,822400.0],["2013-07-11",23.9046,23.9759,23.7856,23.9141,1462300.0],["2013-07-12",23.9521,24.0187,23.8094,24.0092,662500.0],["2013-07-15",24.1805,24.2043,24.0854,24.1044,1060300.0],["2013-07-16",24.3089,24.3232,24.1805,24.2138,1550900.0],["2013-07-17",24.4849,24.4849,24.2328,24.3042,1040600.0],["2013-07-18",24.6752,24.8513,24.6467,24.7276,2097500.0],["2013-07-19",24.7276,24.8417,24.6705,24.7323,1329400.0],["2013-07-22",25.1557,25.2556,25.1081,25.1272,2578900.0],["2013-07-23",25.1462,25.1795,24.9749,25.1176,1073900.0],["2013-07-24",25.2794,25.365,25.0748,25.1985,1158800.0],["2013-07-25",25.0273,25.2984,25.0177,25.2984,1140000.0],["2013-07-26",25.2699,25.3983,25.1557,25.3745,1359300.0],["2013-07-29",25.3365,25.3365,25.0463,25.1272,1470300.0],["2013-07-30",25.4221,25.4364,25.208,25.2318,1348800.0],["2013-07-31",25.1224,25.4173,25.1224,25.2366,1102800.0],["2013-08-01",25.503,25.5458,25.3745,25.4173,1340400.0],["2013-08-02",25.522,25.66,25.4031,25.5696,1705600.0],["2013-08-05",25.4031,25.5125,25.327,25.4887,749500.0],["2013-08-06",25.3888,25.4078,25.189,25.3793,780000.0],["2013-08-07",25.3127,25.4602,25.2889,25.4459,1398000.0],["2013-08-08",25.5696,25.6647,25.4554,25.5648,941500.0],["2013-08-09",25.6219,25.6885,25.5125,25.5363,752600.0],["2013-08-12",25.4887,25.5505,25.384,25.4839,1114500.0],["2013-08-13",25.5791,25.6647,25.5363,25.6409,1438600.0],["2013-08-14",25.7313,25.874,25.6742,25.7361,1122200.0],["2013-08-15",25.7456,26.0786,25.5981,26.0167,1804000.0],["2013-08-16",26.207,26.3545,26.1737,26.2832,2851300.0],["2013-08-19",26.0976,26.1499,25.8931,25.9406,1617900.0],["2013-08-20",26.0358,26.0453,25.855,25.9168,955400.0],["2013-08-21",25.9644,26.0548,25.7266,25.8169,916600.0],["2013-08-22",26.1071,26.1975,26.0453,26.1166,1558400.0],["2013-08-23",26.5448,26.7922,26.5305,26.7113,1920300.0],["2013-08-26",26.7731,26.7826,26.4925,26.5971,1851800.0],["2013-08-27",26.7303,26.8255,26.3593,26.4782,1510700.0],["2013-08-28",27.0728,27.1489,26.8492,27.0728,6078000.0],["2013-08-29",26.5828,26.7541,26.5448,26.6447,1872200.0],["2013-08-30",26.3926,26.4496,26.1928,26.3117,1619800.0],["2013-09-03",26.345,26.364,26.0786,26.2213,2065400.0],["2013-09-04",25.9882,26.4401,25.9454,26.2498,1221300.0],["2013-09-05",26.0881,26.364,26.0691,26.2879,1904600.0],["2013-09-06",26.4116,26.5638,26.1975,26.4401,858800.0],["2013-09-09",26.3878,26.678,26.3688,26.6161,782100.0],["2013-09-10",26.5162,26.7541,26.4687,26.6399,1224400.0],["2013-09-11",26.6637,26.9539,26.6304,26.9253,1097300.0],["2013-09-12",26.8635,27.0823,26.8112,26.9729,1147700.0],["2013-09-13",26.9349,27.0823,26.854,27.011,974800.0],["2013-09-16",27.2917,27.3059,27.1109,27.1204,1555200.0],["2013-09-17",26.8492,26.9777,26.7921,26.9586,1442400.0],["2013-09-18",26.7541,27.3059,26.6161,27.2488,2356600.0],["2013-09-19",27.3723,27.435,27.2324,27.4254,1115000.0],["2013-09-20",27.3434,27.4881,27.2614,27.3193,1158200.0],["2013-09-23",27.5991,27.6087,27.4013,27.5942,1426000.0],["2013-09-24",28.2069,28.2262,28.0622,28.0622,2026700.0],["2013-09-25",27.9946,28.231,27.9705,28.0622,978500.0],["2013-09-26",28.0718,28.2552,28.0236,28.1973,2864900.0],["2013-09-27",28.3709,28.5832,28.342,28.4192,1299400.0],["2013-09-30",27.9705,28.0525,27.8065,27.9416,1073600.0],["2013-10-01",27.9368,28.1732,27.9175,28.0429,796900.0],["2013-10-02",28.0815,28.178,27.874,28.1635,937800.0],["2013-10-03",27.9995,28.0188,27.792,27.9078,1450100.0],["2013-10-04",28.1297,28.2841,28.0622,28.0815,1055200.0],["2013-10-07",27.8065,28.1635,27.8065,28.0236,540100.0],["2013-10-08",28.2359,28.26,27.9561,28.0091,836700.0],["2013-10-09",28.1876,28.2262,27.8933,28.0333,1198700.0],["2013-10-10",28.3034,28.5639,28.2841,28.4723,1039800.0],["2013-10-11",28.4626,28.5639,28.4288,28.535,968400.0],["2013-10-14",28.4819,28.6507,28.4722,28.5736,374900.0],["2013-10-15",28.5928,28.8485,28.588,28.6797,1048700.0],["2013-10-16",28.9981,29.0608,28.752,28.8148,1519900.0],["2013-10-17",29.0029,29.2779,28.9884,29.191,1367100.0],["2013-10-18",29.3309,29.5432,29.191,29.3454,1801700.0],["2013-10-21",29.2875,29.2972,29.0994,29.1814,1297800.0],["2013-10-22",29.0511,29.384,29.0077,29.2875,1067700.0],["2013-10-23",29.1139,29.1476,28.9354,29.1235,774600.0],["2013-10-24",29.3165,29.3213,29.1283,29.2393,920100.0],["2013-10-25",29.8375,29.8471,29.5963,29.5963,990700.0],["2013-10-28",29.548,29.7941,29.5143,29.6349,848100.0],["2013-10-29",29.9099,29.9919,29.7748,29.9099,1170600.0],["2013-10-30",30.0594,30.1269,29.6976,29.6976,803900.0],["2013-10-31",29.5239,29.7651,29.3358,29.5143,1269200.0],["2013-11-01",29.2152,29.2634,28.9691,29.0656,1990200.0],["2013-11-04",28.9112,29.138,28.8919,29.1283,2139200.0],["2013-11-05",28.7713,28.8292,28.6025,28.7376,1652000.0],["2013-11-06",29.027,29.1717,28.9209,29.0994,1458300.0],["2013-11-07",28.863,28.8727,28.4481,28.4626,1155500.0],["2013-11-08",28.1008,28.3999,28.0525,28.3999,1468900.0],["2013-11-11",28.4915,28.5687,28.4192,28.4867,778700.0],["2013-11-12",28.4916,28.5591,28.3324,28.3324,1184700.0],["2013-11-13",28.2841,28.6411,28.2262,28.5977,369500.0],["2013-11-14",28.5157,28.752,28.4819,28.6942,697800.0],["2013-11-15",28.8051,28.9209,28.699,28.9016,850400.0],["2013-11-18",29.1332,29.22,28.8871,28.8871,703100.0],["2013-11-19",28.8727,28.9209,28.7135,28.781,731300.0],["2013-11-20",28.8389,29.027,28.6363,28.7086,579500.0],["2013-11-21",28.7955,29.0077,28.7569,28.9257,575400.0],["2013-11-22",29.1042,29.3792,29.0753,29.2586,709600.0],["2013-11-25",29.1814,29.1959,29.0463,29.1524,514100.0],["2013-11-26",29.2634,29.2827,29.0415,29.1332,647900.0],["2013-11-27",29.3985,29.4323,29.1476,29.2393,541700.0],["2013-11-29",29.0946,29.302,29.056,29.0994,624100.0],["2013-12-02",28.9691,29.1862,28.945,28.9595,537800.0],["2013-12-03",28.781,28.8341,28.5832,28.6556,1046400.0],["2013-12-04",28.1297,28.3951,28.0815,28.3854,1032100.0],["2013-12-05",28.2552,28.4144,28.0525,28.2069,1157500.0],["2013-12-06",28.3468,28.5494,28.231,28.5494,869100.0],["2013-12-09",28.453,28.4723,27.903,28.1056,3609300.0],["2013-12-10",28.1008,28.1828,27.9802,28.1828,1592700.0],["2013-12-11",28.2298,28.2591,27.7602,27.8873,1297700.0],["2013-12-12",27.8384,27.8678,27.5841,27.6819,1048800.0],["2013-12-13",27.677,27.7064,27.4764,27.6525,825400.0],["2013-12-16",28.2053,28.4107,28.1319,28.1319,1182800.0],["2013-12-17",28.2249,28.2982,28.1075,28.1759,810300.0],["2013-12-18",28.4059,28.8168,28.3227,28.714,1228200.0],["2013-12-19",28.7043,28.9391,28.6798,28.8461,917200.0],["2013-12-20",28.9684,29.2472,28.9439,29.1249,874900.0],["2013-12-23",29.4086,29.5309,29.3304,29.3646,1158600.0],["2013-12-24",29.4625,29.4673,29.3548,29.4527,248500.0],["2013-12-26",29.4282,29.5945,29.4282,29.4869,389900.0],["2013-12-27",30.0054,30.0837,29.8733,29.9761,1416700.0],["2013-12-30",30.0005,30.0543,29.8098,29.9027,639000.0],["2013-12-31",29.9076,30.0494,29.8929,29.9712,454700.0],["2014-01-02",29.4038,29.4184,29.1396,29.3842,997000.0],["2014-01-03",29.2864,29.3206,29.0467,29.1592,1044200.0],["2014-01-06",29.2325,29.2472,28.9635,29.0711,648700.0],["2014-01-07",29.1103,29.3157,29.0711,29.1543,521300.0],["2014-01-08",28.8657,29.0026,28.7923,28.8363,945100.0],["2014-01-09",28.9635,29.0222,28.6994,28.8168,834200.0],["2014-01-10",29.1445,29.213,29.0564,29.1005,687000.0],["2014-01-13",28.763,28.8755,28.5086,28.6456,998600.0],["2014-01-14",28.8021,29.2423,28.6896,29.1445,1049700.0],["2014-01-15",28.9342,29.2179,28.9048,29.1445,842300.0],["2014-01-16",29.1151,29.1445,28.9244,29.1347,531900.0],["2014-01-17",29.1934,29.3206,28.9929,29.0418,837700.0],["2014-01-21",29.575,29.5896,29.1836,29.3451,847800.0],["2014-01-22",29.4869,29.5554,29.3304,29.4135,910900.0],["2014-01-23",29.5016,29.5065,29.1934,29.3891,1446200.0],["2014-01-24",29.0858,29.0956,28.5282,28.5282,973300.0],["2014-01-27",28.4107,28.4939,28.1906,28.2395,1781800.0],["2014-01-28",28.4548,28.6407,28.3814,28.582,1131600.0],["2014-01-29",28.0732,28.4597,28.0047,28.2542,894500.0],["2014-01-30",28.5966,28.6113,28.3031,28.5282,1132300.0],["2014-01-31",27.6672,28.0439,27.6379,27.9656,1041200.0],["2014-02-03",27.9363,28.0047,27.4129,27.4911,914300.0],["2014-02-04",27.5009,27.6917,27.408,27.6819,2396000.0],["2014-02-05",27.6917,27.8286,27.6477,27.7602,908000.0],["2014-02-06",28.1613,28.5135,28.127,28.3031,836200.0],["2014-02-07",28.3716,28.895,28.3276,28.8168,1988700.0],["2014-02-10",28.7434,28.7483,28.5771,28.582,772300.0],["2014-02-11",28.6651,29.1494,28.6309,28.9342,684000.0],["2014-02-12",29.0075,29.3451,28.9782,29.2961,1911500.0],["2014-02-13",29.3206,29.5554,29.2961,29.4478,2329800.0],["2014-02-14",29.6288,29.9174,29.5896,29.8538,1382300.0],["2014-02-18",29.8831,29.9125,29.7119,29.7755,737800.0],["2014-02-19",29.8636,29.9956,29.7315,29.7951,813000.0],["2014-02-20",30.0397,30.1375,29.9223,30.0446,710600.0],["2014-02-21",30.5386,30.6462,30.4555,30.4604,1135000.0],["2014-02-24",30.7881,31.1061,30.7539,30.8908,1047600.0],["2014-02-25",30.9838,31.2186,30.8468,30.9642,1046500.0],["2014-02-26",31.1501,31.1941,30.9642,31.0229,1534700.0],["2014-02-27",31.0082,31.1354,30.9348,31.0816,1200300.0],["2014-02-28",31.5414,31.7811,31.468,31.7469,2973300.0],["2014-03-03",31.3409,31.4582,30.9251,31.0718,1020400.0],["2014-03-04",31.6441,31.6686,31.3164,31.3164,996500.0],["2014-03-05",31.3311,31.6148,31.3017,31.5854,1321300.0],["2014-03-06",31.6441,31.9327,31.6392,31.7566,3445100.0],["2014-03-07",31.83,31.8594,31.3066,31.5659,739800.0],["2014-03-10",31.5414,31.605,31.2724,31.5561,654400.0],["2014-03-11",31.605,31.7518,31.2871,31.2871,788800.0],["2014-03-12",31.1403,31.5561,31.0767,31.3947,1546800.0],["2014-03-13",31.7224,31.7224,30.8174,30.8174,1393800.0],["2014-03-14",31.0278,31.4289,30.9789,31.1794,1062900.0],["2014-03-17",31.6001,31.7811,31.5365,31.649,1110600.0],["2014-03-18",32.0452,32.3974,31.8985,32.1529,1002000.0],["2014-03-19",32.4282,32.4976,31.6309,31.8339,885600.0],["2014-03-20",31.3783,31.8587,31.3733,31.5814,1039100.0],["2014-03-21",31.6309,32.0717,31.5913,31.616,1342800.0],["2014-03-24",32.0568,32.0617,31.5318,31.7547,1431900.0],["2014-03-25",31.8884,32.1459,31.7101,32.0816,1266600.0],["2014-03-26",32.344,32.4579,32.2301,32.2549,663700.0],["2014-03-27",32.3985,32.6659,32.3589,32.4332,624700.0],["2014-03-28",32.6461,32.7402,32.5421,32.6758,570900.0],["2014-03-31",32.7105,32.8343,32.3985,32.4877,621800.0],["2014-04-01",32.6758,32.7699,32.6115,32.6857,554300.0],["2014-04-02",32.7006,32.7551,32.5223,32.5867,512900.0],["2014-04-03",32.6907,32.7551,32.5471,32.5916,1062000.0],["2014-04-04",32.9433,33.0572,32.7699,32.8145,591200.0],["2014-04-07",32.7947,32.8541,32.4183,32.4827,648500.0],["2014-04-08",32.7254,33.0027,32.6263,32.9482,715200.0],["2014-04-09",33.3692,33.4583,33.2057,33.3048,1126400.0],["2014-04-10",33.1166,33.181,32.5867,32.6758,739700.0],["2014-04-11",32.6956,33.0027,32.5669,32.7897,574100.0],["2014-04-14",33.2602,33.6911,33.2454,33.5425,735000.0],["2014-04-15",33.8297,33.8297,33.2355,33.5475,845000.0],["2014-04-16",33.6515,33.6762,33.389,33.5623,572000.0],["2014-04-17",33.6019,33.8595,33.5772,33.7158,1534600.0],["2014-04-21",33.8099,33.8595,33.7307,33.7901,342100.0],["2014-04-22",33.909,33.9981,33.8496,33.9981,977400.0],["2014-04-23",33.9635,33.9981,33.5375,33.6713,811000.0],["2014-04-24",34.0328,34.2012,33.7802,33.9288,1434200.0],["2014-04-25",33.9981,34.0724,33.8545,33.9238,825400.0],["2014-04-28",34.2804,34.5627,34.1417,34.5082,2719800.0],["2014-04-29",34.8945,35.3501,34.8004,34.8351,2126200.0],["2014-04-30",35.2214,35.36,34.7856,35.2808,3414300.0],["2014-05-01",35.1124,35.1619,34.9143,35.0926,1068100.0],["2014-05-02",34.8846,35.0728,34.7905,34.8995,3239500.0],["2014-05-05",34.7509,35.1867,34.6914,35.1471,673700.0],["2014-05-06",35.2016,35.2164,34.8796,34.9737,1051700.0],["2014-05-07",35.4541,35.672,35.3204,35.5334,1042800.0],["2014-05-08",35.9692,36.41,35.8404,36.0187,1687300.0],["2014-05-09",35.7562,35.776,35.4095,35.469,1039800.0],["2014-05-12",35.6175,35.6671,35.4541,35.5482,1748500.0],["2014-05-13",35.3551,35.3897,35.1124,35.3006,1091900.0],["2014-05-14",35.1669,35.3303,35.0876,35.1372,1507800.0],["2014-05-15",35.053,35.0629,34.6221,34.8103,1108000.0],["2014-05-16",35.1917,35.3353,35.048,35.1619,982600.0],["2014-05-19",35.4789,35.4937,35.2065,35.2362,1524100.0],["2014-05-20",35.0035,35.0728,34.7756,34.84,1171600.0],["2014-05-21",35.3105,35.3353,35.157,35.2065,1346400.0],["2014-05-22",35.1372,35.2659,35.0827,35.1867,620300.0],["2014-05-23",35.2461,35.36,35.152,35.3155,624200.0],["2014-05-27",35.1174,35.2758,35.048,35.1669,761600.0],["2014-05-28",34.8251,34.9955,34.7148,34.9053,866600.0],["2014-05-29",34.9053,34.9805,34.8251,34.9704,689500.0],["2014-05-30",34.8953,35.0456,34.8051,34.8051,689500.0],["2014-06-02",35.1709,35.1809,34.9905,35.1108,415100.0],["2014-06-03",34.9454,35.0556,34.8852,35.0055,634400.0],["2014-06-04",34.6497,34.6948,34.354,34.354,1086300.0],["2014-06-05",34.9253,35.3112,34.7549,35.231,1541200.0],["2014-06-06",35.4616,35.657,35.3413,35.5718,617200.0],["2014-06-09",35.3212,35.5217,35.216,35.4115,671900.0],["2014-06-10",35.1559,35.3413,35.0957,35.3413,562700.0],["2014-06-11",35.1859,35.216,35.0456,35.1458,542600.0],["2014-06-12",35.3864,35.7121,35.3714,35.5418,796600.0],["2014-06-13",35.8976,35.9778,35.8024,35.8825,608600.0],["2014-06-16",35.8274,35.9276,35.662,35.7923,667900.0],["2014-06-17",35.3563,35.7272,35.3062,35.5718,901000.0],["2014-06-18",35.9527,36.1331,35.8475,36.073,825700.0],["2014-06-19",36.5741,36.7596,36.4288,36.4538,1033600.0],["2014-06-20",36.7946,36.8648,36.6844,36.6844,766400.0],["2014-06-23",37.0202,37.1454,36.8949,37.0252,870700.0],["2014-06-24",37.1855,37.1956,36.6844,36.7044,2320100.0],["2014-06-25",36.6894,36.7596,36.4288,36.6443,760500.0],["2014-06-26",36.3135,36.3235,35.5818,36.1782,1000100.0],["2014-06-27",36.1582,36.2133,35.9677,36.1832,505300.0],["2014-06-30",35.9026,36.3135,35.8725,36.1832,671300.0],["2014-07-01",36.509,36.6292,36.3536,36.4689,411900.0],["2014-07-02",36.2734,36.3486,36.1281,36.2434,899300.0],["2014-07-03",36.068,36.1932,36.0229,36.1331,554700.0],["2014-07-07",35.667,35.7222,35.4315,35.6119,788900.0],["2014-07-08",35.5468,35.5919,35.0907,35.2661,891700.0],["2014-07-09",35.0707,35.3864,35.0105,35.1609,870200.0],["2014-07-10",34.4943,34.7199,34.3189,34.6046,1271400.0],["2014-07-11",34.6296,34.6948,34.4793,34.5745,804100.0],["2014-07-14",34.8903,35.0105,34.7449,34.8051,755300.0],["2014-07-15",34.5846,34.6297,33.9731,34.0182,1339200.0],["2014-07-16",34.5795,34.5845,34.3891,34.3891,1209400.0],["2014-07-17",33.9832,34.2889,33.3968,33.462,1629700.0],["2014-07-18",33.9381,34.1435,33.8128,34.1385,677100.0],["2014-07-21",33.928,33.9882,33.7176,33.8579,946700.0],["2014-07-22",34.5194,34.7399,34.4593,34.6497,830800.0],["2014-07-23",34.8602,34.8752,34.5795,34.6798,802700.0],["2014-07-24",34.9504,35.0657,34.775,34.9554,505500.0],["2014-07-25",34.6547,34.7148,34.2337,34.4743,721700.0],["2014-07-28",34.765,34.9003,34.5344,34.7499,968100.0],["2014-07-29",35.0205,35.1759,34.7399,34.785,1179600.0],["2014-07-30",34.0583,34.1836,33.1262,33.3918,3050300.0],["2014-07-31",32.7353,32.7353,32.2141,32.3243,2980400.0],["2014-08-01",32.4998,32.62,32.0938,32.4246,2027200.0],["2014-08-04",32.62,32.8405,32.4045,32.8155,1405800.0],["2014-08-05",32.61,32.7253,32.2041,32.2893,753400.0],["2014-08-06",32.2141,32.7553,32.1991,32.5148,873000.0],["2014-08-07",32.7904,32.8656,32.169,32.3344,759300.0],["2014-08-08",32.5549,32.7804,32.3093,32.61,1405500.0],["2014-08-11",32.61,32.8856,32.5799,32.6451,768400.0],["2014-08-12",32.0738,32.194,31.8733,32.1189,1026900.0],["2014-08-13",32.2141,32.2843,32.0387,32.2843,649800.0],["2014-08-14",32.2241,32.2642,32.0738,32.1139,940200.0],["2014-08-15",32.3244,32.4045,31.6378,31.9886,1461400.0],["2014-08-18",31.9635,32.1189,31.8232,32.0688,739000.0],["2014-08-19",32.0988,32.3143,32.0637,32.2893,1410800.0],["2014-08-20",31.8483,32.2442,31.8132,32.1289,1479500.0],["2014-08-21",32.3193,32.585,32.2742,32.5198,2593300.0],["2014-08-22",32.0337,32.0437,31.4824,31.8633,2402600.0],["2014-08-25",32.184,32.595,32.1139,32.595,898000.0],["2014-08-26",32.8355,33.1061,32.8205,33.021,1228600.0],["2014-08-27",32.8455,32.9558,32.6651,32.9408,711700.0],["2014-08-28",32.7904,32.8856,32.6952,32.7052,570900.0],["2014-08-29",33.1061,33.1663,32.8004,33.056,682700.0],["2014-09-02",33.0661,33.1011,32.6752,32.8606,658500.0],["2014-09-03",33.1863,33.2815,33.0811,33.2765,831300.0],["2014-09-04",33.5622,33.928,33.3166,33.472,890300.0],["2014-09-05",33.4068,33.5321,33.2164,33.5321,432900.0],["2014-09-08",33.0661,33.1061,32.6952,32.7754,707300.0],["2014-09-09",32.615,32.7954,32.5248,32.7052,451700.0],["2014-09-10",32.6802,32.6852,32.4697,32.6752,548600.0],["2014-09-11",32.3494,32.6251,32.2492,32.6251,963600.0],["2014-09-12",32.3494,32.4597,32.179,32.2993,782400.0],["2014-09-15",32.0036,32.2742,31.9234,32.2241,906900.0],["2014-09-16",32.1239,32.7854,32.1139,32.7854,1942700.0],["2014-09-17",32.5699,32.6401,32.3895,32.4296,1299300.0],["2014-09-18",32.3387,32.5265,32.2626,32.5265,1867700.0],["2014-09-19",32.2778,32.4047,32.2068,32.2626,1045800.0],["2014-09-22",32.3895,32.4301,32.1713,32.2575,1059000.0],["2014-09-23",31.7399,32.0038,31.7348,31.7551,1633100.0],["2014-09-24",32.222,32.7904,32.1002,32.623,1840200.0],["2014-09-25",32.4098,32.425,31.8414,32.0545,1659200.0],["2014-09-26",32.2778,32.9122,32.2017,32.8412,989000.0],["2014-09-29",32.4047,32.5367,32.2728,32.4402,683100.0],["2014-09-30",32.7092,33.1406,32.6077,32.7092,1213700.0],["2014-10-01",32.3235,32.491,32.156,32.3134,1221500.0],["2014-10-02",31.882,31.953,30.9076,31.5267,3307900.0],["2014-10-03",30.8517,31.075,30.7096,30.9583,1655200.0],["2014-10-06",30.9685,31.1968,30.8162,30.9583,984000.0],["2014-10-07",30.5269,30.5675,30.2021,30.2376,3136800.0],["2014-10-08",30.2579,30.7299,29.9585,30.6386,1489400.0],["2014-10-09",29.9534,29.989,29.4053,29.4358,1884800.0],["2014-10-10",28.9942,29.1313,28.5324,28.6491,4689700.0],["2014-10-13",29.1566,29.2987,28.7963,28.8572,1965900.0],["2014-10-14",28.8115,28.9841,28.4207,28.4461,2727900.0],["2014-10-15",28.0706,28.2127,27.4717,28.0553,2349700.0],["2014-10-16",27.1012,28.0858,27.0606,27.8371,2897500.0],["2014-10-17",28.6796,28.8623,28.238,28.3801,1916100.0],["2014-10-20",27.7458,28.1213,27.7153,28.1213,1269500.0],["2014-10-21",28.5426,28.9841,28.4816,28.9232,3356600.0],["2014-10-22",28.5882,28.7506,28.3192,28.3801,1729300.0],["2014-10-23",29.0551,29.522,28.9993,29.2835,1418300.0],["2014-10-24",29.0805,29.1719,28.7861,29.0348,1290900.0],["2014-10-27",28.5933,28.913,28.4715,28.7303,774600.0],["2014-10-28",29.451,29.6235,29.2835,29.4814,1231100.0],["2014-10-29",30.1767,30.3798,29.4662,29.7606,1188400.0],["2014-10-30",29.6743,30.2224,29.5373,30.1869,1029100.0],["2014-10-31",30.0752,30.395,29.8925,30.395,959800.0],["2014-11-03",29.857,29.9128,29.4459,29.4967,1136300.0],["2014-11-04",28.8724,28.9283,28.5781,28.8877,1080100.0],["2014-11-05",28.9891,29.4358,28.8166,29.2835,838100.0],["2014-11-06",29.6185,29.6895,29.2074,29.451,1472700.0],["2014-11-07",29.248,29.5017,29.0501,29.5017,2397400.0],["2014-11-10",29.6946,29.7707,29.4916,29.5373,691100.0],["2014-11-11",29.2835,29.6743,29.1414,29.5728,665400.0],["2014-11-12",29.0247,29.2835,28.8775,29.0145,1207600.0],["2014-11-13",28.6694,28.9384,28.6288,28.9181,1303200.0],["2014-11-14",28.6745,29.1769,28.6593,29.0704,742500.0],["2014-11-17",29.0196,29.1972,28.8775,29.0602,571600.0],["2014-11-18",29.5119,29.791,29.3799,29.6388,1238400.0],["2014-11-19",29.7657,29.8367,29.4002,29.6794,916200.0],["2014-11-20",29.5068,29.8621,29.4865,29.8265,1326200.0],["2014-11-21",30.6538,30.801,30.4153,30.4406,1885600.0],["2014-11-24",30.532,30.669,30.3899,30.669,1053100.0],["2014-11-25",30.2884,30.4305,30.0905,30.3188,1021300.0],["2014-11-26",30.2935,30.4914,30.1767,30.3188,891900.0],["2014-11-28",28.3142,28.4207,28.0097,28.233,2189700.0],["2014-12-01",28.3801,28.5628,28.1162,28.507,1721900.0],["2014-12-02",28.8927,29.3241,28.7862,28.8927,3665000.0],["2014-12-03",28.5527,28.9841,28.4664,28.6948,2596900.0],["2014-12-04",27.9386,28.4055,27.7508,28.3598,2889000.0],["2014-12-05",28.167,28.2888,28.0097,28.1568,1838300.0],["2014-12-08",27.8016,27.8473,27.4108,27.4666,1623600.0],["2014-12-09",27.086,27.6747,27.02,27.2484,1923100.0],["2014-12-10",27.1871,27.2026,26.4458,26.6414,2464900.0],["2014-12-11",26.4509,26.8731,26.2605,26.3686,2222100.0],["2014-12-12",26.4509,26.5848,25.7971,25.8023,1743100.0],["2014-12-15",26.1935,26.3119,25.0455,25.0918,3302300.0],["2014-12-16",25.0507,26.0185,24.9323,25.4419,3610000.0],["2014-12-17",25.8074,27.1099,25.7714,26.6929,2869800.0],["2014-12-18",27.2283,27.3158,26.8062,27.2952,2311000.0],["2014-12-19",27.0584,27.4548,26.9194,27.4548,2591600.0],["2014-12-22",27.3158,27.3158,26.7907,27.0275,1967800.0],["2014-12-23",27.2592,27.4703,27.2026,27.46,2091100.0],["2014-12-24",27.321,27.4909,27.0378,27.3107,856000.0],["2014-12-26",27.2695,27.5475,27.2592,27.3622,760200.0],["2014-12-29",27.0481,27.4806,26.9915,27.1511,2680500.0],["2014-12-30",26.9246,26.9709,26.523,26.523,2173300.0],["2014-12-31",26.523,26.5539,26.2708,26.3583,1223700.0],["2015-01-02",26.3634,26.4458,26.0339,26.3377,1324700.0],["2015-01-05",25.2875,25.3235,24.4792,24.7418,4215000.0],["2015-01-06",24.6954,25.1536,24.3557,24.5359,4408500.0],["2015-01-07",24.855,25.1176,24.6285,24.8808,2372100.0],["2015-01-08",25.4007,25.8538,25.2411,25.55,2050500.0],["2015-01-09",25.3853,25.4316,24.8087,25.0404,2510300.0],["2015-01-12",24.9889,25.2051,24.5513,24.9426,2394800.0],["2015-01-13",25.1382,25.3235,24.7109,24.9786,1811300.0],["2015-01-14",24.9271,25.2463,24.716,25.061,1873100.0],["2015-01-15",25.4213,25.4831,24.9734,25.2,4339500.0],["2015-01-16",25.5088,26.209,25.5037,26.209,3529700.0],["2015-01-20",26.0545,26.0854,25.7405,25.8795,1742400.0],["2015-01-21",26.0545,26.6672,25.9825,26.5848,4070200.0],["2015-01-22",26.5848,26.8319,26.3789,26.7444,2071000.0],["2015-01-23",26.348,26.765,26.2862,26.3634,1321700.0],["2015-01-26",26.7187,27.357,26.5333,27.1408,3108400.0],["2015-01-27",27.0018,27.3467,26.904,27.3364,1484300.0],["2015-01-28",26.7701,26.7701,26.0082,26.0339,1646400.0],["2015-01-29",26.2759,26.6002,25.9464,26.6002,2184000.0],["2015-01-30",26.348,26.9452,26.3017,26.5179,1975100.0],["2015-02-02",27.3364,27.7637,27.3158,27.6762,2039500.0],["2015-02-03",28.3043,28.7573,28.2785,28.5514,2259200.0],["2015-02-04",27.8358,28.1395,27.6453,27.8358,1685100.0],["2015-02-05",28.0417,28.4381,27.9233,28.2167,1521100.0],["2015-02-06",27.9542,28.0726,27.6144,27.6299,2549500.0],["2015-02-09",27.5784,28.1035,27.5784,27.774,2040500.0],["2015-02-10",27.774,27.8615,27.2695,27.774,1096900.0],["2015-02-11",27.3158,27.5424,27.043,27.4497,1067100.0],["2015-02-12",27.7483,28.1395,27.6711,28.0572,2401600.0],["2015-02-13",27.8152,28.0366,27.7792,27.8718,1188600.0],["2015-02-17",27.7122,28.0417,27.4136,28.0057,1123300.0],["2015-02-18",27.6659,27.8306,27.4548,27.6453,1479900.0],["2015-02-19",26.9091,27.0636,26.6826,26.8525,1855000.0],["2015-02-20",26.7135,27.3055,26.5745,27.2232,3832000.0],["2015-02-23",26.8988,27.1562,26.7701,26.904,1263200.0],["2015-02-24",27.321,27.6711,27.1459,27.5321,1157300.0],["2015-02-25",27.4136,27.81,27.2746,27.7586,1403200.0],["2015-02-26",27.2438,27.3828,27.1717,27.2746,1158300.0],["2015-02-27",27.6093,27.9233,27.5269,27.6093,3951800.0],["2015-03-02",27.5012,27.5115,27.079,27.2077,1263000.0],["2015-03-03",26.9864,27.3879,26.9194,27.3313,951500.0],["2015-03-04",27.0584,27.1923,26.8628,27.1923,786100.0],["2015-03-05",27.1408,27.1562,26.8319,26.8576,939500.0],["2015-03-06",26.3892,26.4716,26.1266,26.1369,1127200.0],["2015-03-09",26.106,26.2038,25.9567,25.9567,1124400.0],["2015-03-10",25.2154,25.3029,24.9631,24.9631,2280100.0],["2015-03-11",24.8293,24.9065,24.5307,24.716,2742200.0],["2015-03-12",25.1176,25.1536,24.7521,24.8344,1082500.0],["2015-03-13",24.3711,24.4175,23.9953,24.2785,1560200.0],["2015-03-16",24.1652,24.4432,24.088,24.4432,895400.0],["2015-03-17",24.6903,24.8138,24.6028,24.7263,1082000.0],["2015-03-18",25.0496,25.8905,24.9295,25.7652,1440100.0],["2015-03-19",25.4309,25.5772,25.2742,25.4779,746300.0],["2015-03-20",26.2353,26.8255,26.1204,26.4546,2055900.0],["2015-03-23",26.8464,26.9247,26.627,26.7367,1165800.0],["2015-03-24",26.8777,26.8986,26.5695,26.674,753800.0],["2015-03-25",26.8359,26.8934,26.4912,26.6061,2344500.0],["2015-03-26",26.6165,26.7106,26.23,26.4964,1935300.0],["2015-03-27",26.1883,26.5852,26.042,26.5434,2467900.0],["2015-03-30",26.6583,26.7471,26.4651,26.5016,903600.0],["2015-03-31",25.9584,26.1883,25.8697,25.9376,1508000.0],["2015-04-01",26.1987,26.2979,25.9271,25.9898,2454500.0],["2015-04-02",26.089,26.136,25.9167,26.1204,2975100.0],["2015-04-06",26.277,26.7001,26.277,26.4912,694300.0],["2015-04-07",26.8829,27.1597,26.7419,26.7419,1029000.0],["2015-04-08",26.9874,27.0187,26.4181,26.5225,2152700.0],["2015-04-09",26.6636,26.8307,26.5904,26.7785,1255800.0],["2015-04-10",26.768,26.9613,26.7158,26.8516,708700.0],["2015-04-13",26.9613,27.0553,26.6844,26.6844,768100.0],["2015-04-14",26.9613,27.2538,26.909,27.165,800600.0],["2015-04-15",27.5567,27.8701,27.4366,27.8701,2473800.0],["2015-04-16",27.8857,27.9275,27.5306,27.7865,905100.0],["2015-04-17",27.3791,27.6403,27.353,27.588,1035200.0],["2015-04-20",27.447,27.7708,27.4052,27.4836,1210100.0],["2015-04-21",27.4679,27.541,27.1754,27.2851,1072900.0],["2015-04-22",27.0187,27.1702,26.7941,27.165,1617200.0],["2015-04-23",27.0657,27.4731,27.0396,27.3269,1779300.0],["2015-04-24",27.1754,27.2747,26.9299,27.0918,979000.0],["2015-04-27",27.7917,27.9902,27.7447,27.7917,1813300.0],["2015-04-28",28.5647,28.6065,28.2305,28.4551,1871800.0],["2015-04-29",28.0947,28.523,27.8649,28.267,1836900.0],["2015-04-30",28.2044,28.4498,28.0372,28.2566,814800.0],["2015-05-01",28.2096,28.617,28.0111,28.3715,813400.0],["2015-05-04",28.173,28.2879,28.0059,28.079,1009200.0],["2015-05-05",27.9432,28.1365,27.7029,27.7604,1523300.0],["2015-05-06",28.1782,28.4812,28.032,28.1469,1316400.0],["2015-05-07",27.588,27.6037,27.1963,27.4992,1124000.0],["2015-05-08",28.0581,28.173,27.8492,28.0842,820300.0],["2015-05-11",27.6559,27.7499,27.4261,27.5671,900600.0],["2015-05-12",27.4157,27.6559,27.3426,27.5933,805100.0],["2015-05-13",28.1469,28.2043,27.6141,27.7499,1137800.0],["2015-05-14",28.0581,28.2566,27.844,27.9066,1056500.0],["2015-05-15",27.5515,27.9693,27.4209,27.9693,728700.0],["2015-05-18",27.4992,27.6298,27.3791,27.5515,779200.0],["2015-05-19",27.5828,27.6455,27.3269,27.3269,1031800.0],["2015-05-20",27.4366,27.6455,27.3164,27.5515,555200.0],["2015-05-21",27.6246,27.8492,27.5776,27.8387,587800.0],["2015-05-22",27.4784,27.5358,27.3634,27.4209,713500.0],["2015-05-26",26.9299,26.9351,26.486,26.4964,1371100.0],["2015-05-27",26.4807,27.0657,26.4337,26.9404,2368400.0],["2015-05-28",26.6688,26.7941,26.345,26.721,1088800.0],["2015-05-29",26.6374,26.7889,26.3084,26.3711,1059600.0],["2015-06-01",26.3972,26.439,26.1204,26.3136,809900.0],["2015-06-02",26.7628,27.0292,26.721,26.8673,1066200.0],["2015-06-03",27.1017,27.3663,27.0329,27.0329,871700.0],["2015-06-04",26.8053,27.2023,26.5672,26.5672,823700.0],["2015-06-05",26.1279,26.6254,26.0909,26.4878,1325300.0],["2015-06-08",26.2232,26.4031,26.1226,26.3396,1665500.0],["2015-06-09",26.1015,26.3555,25.9639,26.1756,868700.0],["2015-06-10",26.8847,27.1705,26.7418,26.8583,1049800.0],["2015-06-11",27.0911,27.2287,26.8371,27.0223,665100.0],["2015-06-12",26.4508,26.6572,26.1967,26.4349,765000.0],["2015-06-15",26.0009,26.3714,25.985,26.3079,930700.0],["2015-06-16",25.9321,26.2814,25.9162,26.202,2078200.0],["2015-06-17",26.5196,26.636,26.2179,26.5672,3808600.0],["2015-06-18",26.6413,27.1758,26.5513,26.5513,1006200.0],["2015-06-19",26.5248,26.6307,26.3714,26.4031,567100.0],["2015-06-22",27.1705,27.5198,27.017,27.2075,1317100.0],["2015-06-23",27.1811,27.3981,27.1811,27.3875,557500.0],["2015-06-24",27.3769,27.6203,27.3716,27.4457,972500.0],["2015-06-25",27.5727,27.5727,27.3028,27.4404,599100.0],["2015-06-26",27.6468,27.7209,27.3187,27.5674,711900.0],["2015-06-29",26.456,26.8159,26.2232,26.3237,1440200.0],["2015-06-30",26.3237,26.3237,25.6834,26.0221,1489300.0],["2015-07-01",25.9215,25.9268,25.4558,25.5246,892000.0],["2015-07-02",25.9056,26.0168,25.7204,25.7257,606100.0],["2015-07-06",25.1912,25.4188,24.9054,25.0007,1178300.0],["2015-07-07",24.7466,25.2388,24.3444,25.1489,1833800.0],["2015-07-08",24.8207,24.9213,24.482,24.7519,1130900.0],["2015-07-09",25.3288,25.4876,25.0377,25.1806,1131300.0],["2015-07-10",26.5142,26.5301,25.9586,26.3237,2603300.0],["2015-07-13",26.1173,26.1861,25.9109,25.9109,933700.0],["2015-07-14",26.0962,26.4296,26.0485,26.4296,2004900.0],["2015-07-15",26.3132,26.3872,25.9268,26.0327,694300.0],["2015-07-16",26.4455,26.5513,26.2179,26.2179,1549300.0],["2015-07-17",26.4349,26.4402,26.0909,26.1385,1002800.0],["2015-07-20",26.202,26.2549,25.9321,25.9321,862700.0],["2015-07-21",26.1861,26.3872,26.0909,26.1332,2340900.0],["2015-07-22",25.7522,25.8474,25.5881,25.8474,1653900.0],["2015-07-23",25.8792,26.075,25.7945,25.821,1169000.0],["2015-07-24",25.7257,25.768,25.3341,25.35,3669000.0],["2015-07-27",25.3129,25.3182,25.0007,25.0483,2168200.0],["2015-07-28",25.0853,25.4505,24.9848,25.4505,1610400.0],["2015-07-29",25.3394,25.9321,25.3394,25.9109,2952900.0],["2015-07-30",26.202,26.2496,25.8051,26.038,1012900.0],["2015-07-31",26.3925,26.3978,25.9745,26.0856,1614200.0],["2015-08-03",26.038,26.0591,25.7204,25.7204,3223800.0],["2015-08-04",25.8898,25.9692,25.6199,25.7522,1117400.0],["2015-08-05",26.1279,26.2973,25.7892,25.948,1698800.0],["2015-08-06",26.1068,26.3608,25.9427,26.2602,2211100.0],["2015-08-07",26.6042,26.7365,26.3608,26.3714,2211200.0],["2015-08-10",26.3873,26.7683,26.3502,26.6783,1586500.0],["2015-08-11",26.853,26.9218,26.5566,26.9218,2684700.0],["2015-08-12",26.4455,26.9218,26.1756,26.7947,2242100.0],["2015-08-13",26.2126,26.2444,26.0115,26.0115,1062100.0],["2015-08-14",25.9268,26.1173,25.8157,25.9639,874600.0],["2015-08-17",25.8792,26.1438,25.7469,25.9162,695600.0],["2015-08-18",25.5828,25.6569,25.4082,25.4135,903200.0],["2015-08-19",25.3182,25.4293,24.9901,25.2335,1828600.0],["2015-08-20",25.3129,25.4505,24.8737,24.8737,1767800.0],["2015-08-21",24.9848,25.0959,24.3603,24.3603,3118800.0],["2015-08-24",23.3177,23.7835,22.7885,23.1643,5642400.0],["2015-08-25",24.011,24.0375,22.5133,22.6192,6626400.0],["2015-08-26",23.2383,23.2542,21.6613,22.5768,18279200.0],["2015-08-27",23.4871,24.265,23.413,23.9581,4489600.0],["2015-08-28",24.1169,24.5984,24.1169,24.3921,3857400.0],["2015-08-31",24.0163,24.5561,23.8205,24.5561,1601800.0],["2015-09-01",24.2597,24.3021,23.8099,24.0163,1558900.0],["2015-09-02",24.1962,24.2492,23.63,24.1116,3367300.0],["2015-09-03",24.0957,24.5985,24.0428,24.0957,898500.0],["2015-09-04",23.54,23.6617,23.2966,23.3442,3293400.0],["2015-09-08",23.9105,23.9475,23.7094,23.9475,3017700.0],["2015-09-09",24.3391,24.4503,23.5506,23.6141,1499600.0],["2015-09-10",23.8364,24.0745,23.5771,23.884,1546700.0],["2015-09-11",23.9528,23.9898,23.7252,23.8787,1764200.0],["2015-09-14",23.6935,23.9687,23.5929,23.8099,1669900.0],["2015-09-15",24.1433,24.6461,24.1169,24.609,2739900.0],["2015-09-16",24.8049,25.26,24.7731,25.1224,2816500.0],["2015-09-17",25.0642,25.6199,25.0219,25.2706,1984700.0],["2015-09-18",24.4979,24.6249,24.3444,24.445,2861600.0],["2015-09-21",24.3233,24.4185,23.9898,24.1063,3566100.0],["2015-09-22",23.4395,23.5929,23.2701,23.54,2969300.0],["2015-09-23",24.1732,24.1732,23.5873,23.5873,2694400.0],["2015-09-24",23.6518,23.8507,23.4529,23.7539,3621900.0],["2015-09-25",24.1302,24.184,23.6733,23.8615,2697700.0],["2015-09-28",23.2917,23.4099,22.9745,23.1143,2675800.0],["2015-09-29",23.5873,23.8292,23.4207,23.6249,4958400.0],["2015-09-30",24.055,24.1786,23.969,24.0335,3537100.0],["2015-10-01",24.8989,24.9742,24.1249,24.27,2513600.0],["2015-10-02",24.6355,25.458,24.5871,25.3719,2157400.0],["2015-10-05",26.0224,26.1729,25.845,25.9364,2647900.0],["2015-10-06",26.3288,27.0706,26.3073,26.8072,2505300.0],["2015-10-07",27.9145,27.979,27.3716,27.5436,6086200.0],["2015-10-08",27.2963,27.8446,27.1996,27.7371,2013800.0],["2015-10-09",28.0758,28.1349,27.5275,27.6296,1742000.0],["2015-10-12",27.6457,27.6619,27.4307,27.6027,1134200.0],["2015-10-13",26.9308,27.5759,26.8986,27.3608,1142000.0],["2015-10-14",27.463,27.764,27.3823,27.7264,1103300.0],["2015-10-15",27.6242,27.9521,27.5329,27.8661,868400.0],["2015-10-16",27.9683,28.022,27.6673,27.936,797800.0],["2015-10-19",27.4415,27.4576,27.1243,27.3393,1709300.0],["2015-10-20",26.8663,27.2211,26.7964,27.119,1298800.0],["2015-10-21",27.3609,27.4307,27.0222,27.0652,3215900.0],["2015-10-22",27.0437,27.3017,27.0061,27.2856,1453600.0],["2015-10-23",27.0007,27.1243,26.8126,27.0867,1352300.0],["2015-10-26",26.6029,26.6137,26.2643,26.2858,1775900.0],["2015-10-27",25.7536,26.0546,25.6246,25.9149,2816500.0],["2015-10-28",25.931,26.5707,25.759,26.1191,1438800.0],["2015-10-29",25.7536,26.1621,25.7428,26.0439,1036700.0],["2015-10-30",26.0492,26.2213,25.9256,25.9256,1183700.0],["2015-11-02",26.2858,26.6943,26.2428,26.6943,1346700.0],["2015-11-03",26.7642,27.5167,26.6674,27.2802,2194000.0],["2015-11-04",27.1835,27.3071,26.8502,27.0114,1151400.0],["2015-11-05",26.9254,27.1458,26.7427,26.9416,1349000.0],["2015-11-06",26.7319,26.8824,26.4847,26.8824,780500.0],["2015-11-09",26.8556,26.9631,26.4847,26.6244,1018100.0],["2015-11-10",26.3556,26.7212,26.2965,26.6513,1037400.0],["2015-11-11",26.6835,26.7373,26.3771,26.4148,2169300.0],["2015-11-12",26.0063,26.3503,25.8719,25.8719,1966100.0],["2015-11-13",25.6138,25.8719,25.3612,25.8289,1366800.0],["2015-11-16",25.759,26.4309,25.7214,26.3772,2223200.0],["2015-11-17",26.4363,26.6137,26.2213,26.3126,2155900.0],["2015-11-18",26.7642,26.9308,26.4954,26.8018,1467000.0],["2015-11-19",26.7051,26.9308,26.662,26.7588,1008500.0],["2015-11-20",26.8233,26.9254,26.361,26.4632,1373300.0],["2015-11-23",26.0493,26.189,25.931,26.06,1189300.0],["2015-11-24",26.0923,26.5277,26.0761,26.3664,1297600.0],["2015-11-25",26.2804,26.4632,26.1299,26.2911,868300.0],["2015-11-27",26.5545,26.5975,26.447,26.4632,1053400.0],["2015-11-30",26.7212,26.8233,26.5814,26.5814,1457600.0],["2015-12-01",26.6513,26.8502,26.5922,26.6782,1494200.0],["2015-12-02",26.6997,26.8824,26.1084,26.1084,3365600.0],["2015-12-03",26.5438,26.5599,25.802,25.931,2362500.0],["2015-12-04",25.6622,25.7052,25.2322,25.7052,2288300.0],["2015-12-07",25.0709,25.0817,24.7645,25.0763,2486800.0],["2015-12-08",24.6678,25.0924,24.5388,24.7914,2354300.0],["2015-12-09",25.2161,25.7482,24.8774,25.0817,1753800.0],["2015-12-10",25.2322,25.63,25.1086,25.1193,1833000.0],["2015-12-11",25.1193,25.1193,24.3936,24.485,3402200.0],["2015-12-14",24.2109,24.4366,24.0442,24.3291,2271800.0],["2015-12-15",24.8237,25.0494,24.743,24.8022,1855100.0],["2015-12-16",24.908,25.1261,24.6298,24.957,1415800.0],["2015-12-17",24.8371,24.848,24.199,24.2426,1743700.0],["2015-12-18",24.3789,24.4607,24.1008,24.1717,1910400.0],["2015-12-21",24.7007,24.7607,24.1117,24.2862,3031700.0],["2015-12-22",24.2808,24.4826,24.2044,24.2535,2527400.0],["2015-12-23",24.9898,25.2188,24.8316,25.2188,2586900.0],["2015-12-24",25.1534,25.2352,24.8861,25.028,834600.0],["2015-12-28",24.788,24.8371,24.6025,24.7443,1036200.0],["2015-12-29",25.0116,25.1752,24.8807,25.0061,2315800.0],["2015-12-30",24.8207,24.9461,24.5589,24.6298,1141600.0],["2015-12-31",24.3953,24.6189,24.3462,24.5153,1039200.0],["2016-01-04",24.0462,24.2371,23.6972,24.1989,1960300.0],["2016-01-05",23.8008,23.8117,23.3645,23.6808,3220100.0],["2016-01-06",23.2172,23.37,23.1518,23.2609,2542400.0],["2016-01-07",22.6173,23.1409,22.5846,22.7046,2117900.0],["2016-01-08",22.7264,22.7591,22.1319,22.1483,1625500.0],["2016-01-11",22.7319,22.7373,22.0065,22.2574,2262400.0],["2016-01-12",22.601,23.37,21.9029,22.2955,1784300.0],["2016-01-13",22.5955,22.8627,21.9138,22.0447,1560300.0],["2016-01-14",22.7809,23.5008,22.6064,23.3645,3203600.0],["2016-01-15",22.4428,22.77,22.2574,22.4537,1901100.0],["2016-01-19",23.1027,23.1463,22.481,22.7537,2880100.0],["2016-01-20",22.2028,22.2519,21.2975,21.9301,4172700.0],["2016-01-21",21.7883,22.4755,21.6193,22.3664,1997600.0],["2016-01-22",23.4518,23.4954,22.9664,23.3318,2020500.0],["2016-01-25",22.6719,22.9009,22.5082,22.5464,1378600.0],["2016-01-26",23.0645,23.6263,22.8246,23.4899,2507200.0],["2016-01-27",23.2772,23.9808,23.2227,23.599,1613600.0],["2016-01-28",24.248,24.2971,23.6317,24.0244,1629300.0],["2016-01-29",24.019,24.3026,23.8826,24.1717,2449000.0],["2016-02-01",23.7626,23.8499,23.539,23.8063,1535100.0],["2016-02-02",22.6664,22.7428,22.4592,22.6555,2205100.0],["2016-02-03",23.0427,23.6154,22.5791,23.5009,2158100.0],["2016-02-04",23.8554,24.2699,23.7845,23.9426,1802900.0],["2016-02-05",23.7027,23.8226,23.5009,23.7081,1803100.0],["2016-02-08",23.07,23.4899,22.7864,23.3591,8004100.0],["2016-02-09",22.8355,22.9391,22.3119,22.5791,2636800.0],["2016-02-10",22.3664,22.8191,22.2246,22.3174,1437200.0],["2016-02-11",22.1319,22.2846,21.8592,22.1537,1579900.0],["2016-02-12",22.6828,23.4736,22.6337,23.4463,6238800.0],["2016-02-16",23.7463,23.7735,23.1736,23.2554,6911000.0],["2016-02-17",23.3209,24.079,23.31,23.9044,3424000.0],["2016-02-18",24.2153,24.2644,23.8063,24.0135,5937200.0],["2016-02-19",23.9372,24.3571,23.8772,24.3244,7208300.0],["2016-02-22",24.3789,24.7716,24.3789,24.7716,3166800.0],["2016-02-23",24.2808,24.4335,23.8444,23.8881,4592900.0],["2016-02-24",23.1736,24.0517,23.0864,23.959,6009600.0],["2016-02-25",24.1935,24.2808,23.8281,24.1989,3521500.0],["2016-02-26",24.548,24.5971,24.2153,24.3844,3144000.0],["2016-02-29",24.3571,24.5753,24.2589,24.3844,3791300.0],["2016-03-01",24.6189,24.9189,24.4935,24.848,1971900.0],["2016-03-02",24.5098,25.1425,24.4662,25.0661,1942600.0],["2016-03-03",24.9625,25.3552,24.8534,25.317,3386700.0],["2016-03-04",25.4697,25.8842,25.4043,25.8242,2817400.0],["2016-03-07",25.1807,25.9878,25.1807,25.7588,7904800.0],["2016-03-08",25.6933,25.7097,25.2025,25.2134,1944200.0],["2016-03-09",25.1916,25.4588,25.0879,25.3824,8275200.0],["2016-03-10",25.257,25.4206,24.8861,24.9189,2786000.0],["2016-03-11",25.557,25.9606,25.5461,25.9606,1863800.0],["2016-03-14",25.5951,25.7424,25.3661,25.7042,1266500.0],["2016-03-15",25.1207,25.377,25.0552,25.2625,910300.0],["2016-03-16",25.1817,25.8735,25.1761,25.7296,2028200.0],["2016-03-17",26.1557,26.5099,25.8679,26.2941,1987800.0],["2016-03-18",26.4214,26.5653,26.3384,26.4656,1717400.0],["2016-03-21",26.0229,26.1779,25.7406,25.8569,2768400.0],["2016-03-22",25.8569,25.8569,25.3809,25.5967,4167600.0],["2016-03-23",25.6908,25.6908,25.1097,25.1983,1102500.0],["2016-03-24",24.5231,25.1152,24.4843,25.0599,2805500.0],["2016-03-28",25.2204,25.2481,24.9049,24.9603,522900.0],["2016-03-29",24.8274,25.2813,24.7168,25.2315,1811600.0],["2016-03-30",25.8237,26.0395,25.5193,25.6133,1453800.0],["2016-03-31",25.309,25.4805,25.0986,25.1374,782600.0],["2016-04-01",24.2353,24.5452,24.2076,24.4622,1594200.0],["2016-04-04",24.5286,24.8219,24.4566,24.5895,2848300.0],["2016-04-05",24.1301,24.3349,24.1024,24.2629,2202600.0],["2016-04-06",24.2629,24.75,24.1799,24.75,2990200.0],["2016-04-07",24.3958,24.5895,24.2297,24.429,3195700.0],["2016-04-08",25.0654,25.3643,25.0488,25.1651,2826600.0],["2016-04-11",25.4196,25.5801,25.237,25.237,1859500.0],["2016-04-12",25.4196,26.117,25.3643,25.962,4087100.0],["2016-04-13",26.4435,26.5708,26.283,26.521,3154800.0],["2016-04-14",26.5763,26.8475,26.5653,26.8475,4488100.0],["2016-04-15",26.5653,26.6815,26.3937,26.521,1251600.0],["2016-04-18",26.521,26.6151,25.9399,26.4546,2722200.0],["2016-04-19",26.6649,27.1796,26.5985,27.1796,1596200.0],["2016-04-20",26.9693,27.4784,26.8752,27.3401,2095700.0],["2016-04-21",27.3069,27.4231,27.0634,27.2073,2597900.0],["2016-04-22",27.091,27.3622,27.091,27.3622,1108600.0],["2016-04-25",27.2681,27.3345,27.0523,27.2128,1584600.0],["2016-04-26",27.4342,27.6168,27.2958,27.5781,1521900.0],["2016-04-27",27.9821,28.3916,27.971,28.2256,2258100.0],["2016-04-28",28.0097,28.3086,27.9101,27.9931,1436100.0],["2016-04-29",28.0374,28.1979,27.7662,28.0872,1908800.0],["2016-05-02",27.971,28.137,27.7994,28.137,1249100.0],["2016-05-03",27.5117,27.5781,27.1575,27.246,1299000.0],["2016-05-04",26.8641,27.0025,26.7479,26.8531,1324500.0],["2016-05-05",26.9139,27.0966,26.6261,26.8531,1227500.0],["2016-05-06",26.6095,27.2239,26.5874,27.0634,1606200.0],["2016-05-09",26.8254,26.8697,26.4656,26.5542,2328500.0],["2016-05-10",26.5708,27.1132,26.5597,27.1132,1232700.0],["2016-05-11",26.8143,27.2128,26.7258,26.9914,1024500.0],["2016-05-12",27.6168,27.6555,26.9305,27.1408,1660200.0],["2016-05-13",26.7092,26.9859,26.5487,26.6428,1432800.0],["2016-05-16",27.008,27.2128,27.008,27.1519,913700.0],["2016-05-17",26.8697,27.1298,26.7479,27.0468,1826600.0],["2016-05-18",26.8697,27.1519,26.6428,26.6428,2161700.0],["2016-05-19",26.128,26.4712,25.9786,26.438,3968100.0],["2016-05-20",26.6206,26.7756,26.5099,26.6151,888800.0],["2016-05-23",26.2387,26.5321,26.2277,26.3328,2055700.0],["2016-05-24",26.5708,26.7368,26.4878,26.6372,2478000.0],["2016-05-25",26.9803,27.3678,26.9693,27.2294,1862700.0],["2016-05-26",27.5061,27.5836,27.2515,27.2792,1175000.0],["2016-05-27",27.08,27.1187,26.925,27.1187,761300.0],["2016-05-31",26.9416,27.1298,26.7424,26.8531,940700.0],["2016-06-01",26.5011,26.7986,26.4786,26.6583,891500.0],["2016-06-02",26.1867,26.445,26.0801,26.445,1152500.0],["2016-06-03",26.6695,26.6863,26.3776,26.6751,710700.0],["2016-06-06",27.1859,27.2757,26.9502,26.9951,2041700.0],["2016-06-07",27.4891,27.9101,27.4329,27.781,1539200.0],["2016-06-08",27.8708,27.9606,27.6743,27.781,1409700.0],["2016-06-09",27.2028,27.4049,27.1915,27.3431,1165900.0],["2016-06-10",26.5572,26.8211,26.3327,26.4955,2854900.0],["2016-06-13",26.2036,26.5628,26.0689,26.0801,1709600.0],["2016-06-14",25.5693,25.704,25.1651,25.4794,4505800.0],["2016-06-15",25.4121,25.7489,25.3728,25.5187,2401200.0],["2016-06-16",25.311,25.9229,24.9518,25.9229,1810800.0],["2016-06-17",26.0801,26.4057,25.9959,26.4057,2123500.0],["2016-06-20",27.1747,27.2421,26.9277,26.9277,2152100.0],["2016-06-21",27.2252,27.4666,26.9839,27.2645,1820600.0],["2016-06-22",27.5845,27.6069,27.1186,27.1186,1170500.0],["2016-06-23",27.8427,28.1851,27.4666,28.0223,1706800.0],["2016-06-24",25.0079,26.1643,24.9742,25.5973,6739400.0],["2016-06-27",25.4065,25.4121,24.7329,25.1539,6834300.0],["2016-06-28",25.6759,26.0689,25.631,25.9903,2256600.0],["2016-06-29",26.6302,26.9053,26.5235,26.7705,2748200.0],["2016-06-30",26.8997,27.2028,26.6639,27.0007,3052200.0],["2016-07-01",27.2926,27.4554,27.214,27.36,2827600.0],["2016-07-05",26.866,26.9446,26.4225,26.5011,1709400.0],["2016-07-06",26.1643,26.3383,25.8275,26.3327,2194800.0],["2016-07-07",26.3944,26.4955,25.8106,25.979,1934500.0],["2016-07-08",26.3383,26.5067,26.2204,26.473,1182500.0],["2016-07-11",26.7818,26.9389,26.7312,26.7649,1514100.0],["2016-07-12",27.3936,27.5003,27.2926,27.2926,3083700.0],["2016-07-13",27.4049,27.5115,27.0793,27.2308,1774600.0],["2016-07-14",27.7529,27.7753,27.5059,27.6126,1214900.0],["2016-07-15",27.2982,27.36,27.1691,27.36,1166700.0],["2016-07-18",26.967,27.1635,26.8155,27.1242,1077900.0],["2016-07-19",26.9277,26.9782,26.7593,26.894,1012800.0],["2016-07-20",26.7425,27.0063,26.546,26.8716,889200.0],["2016-07-21",26.5628,26.9726,26.5404,26.7537,3648300.0],["2016-07-22",26.7425,26.7481,26.4786,26.6358,1004300.0],["2016-07-25",26.3495,26.3495,25.8836,26.0015,1560200.0],["2016-07-26",26.0464,26.3102,26.0015,26.2429,1187300.0],["2016-07-27",26.6751,26.7537,26.1867,26.3383,1293700.0],["2016-07-28",26.866,26.894,26.372,26.5853,2151100.0],["2016-07-29",26.5516,27.0288,26.5123,27.0007,2045400.0],["2016-08-01",26.6414,26.6639,26.1306,26.1755,1762300.0],["2016-08-02",26.299,26.3215,25.9622,26.2204,1496400.0],["2016-08-03",25.9734,26.2485,25.9173,26.2373,1577700.0],["2016-08-04",26.299,26.4786,26.2316,26.3495,1082300.0],["2016-08-05",26.6527,26.7762,26.5572,26.7088,931100.0],["2016-08-08",26.6751,26.8379,26.6527,26.6863,1319000.0],["2016-08-09",26.9951,27.1186,26.8211,26.9165,824500.0],["2016-08-10",27.141,27.1803,26.793,26.793,1248700.0],["2016-08-11",26.9277,27.2758,26.9109,27.113,1283900.0],["2016-08-12",27.1017,27.2533,27.0063,27.141,933500.0],["2016-08-15",27.2196,27.3263,27.1466,27.2814,1120300.0],["2016-08-16",27.388,27.7417,27.2982,27.6069,2845300.0],["2016-08-17",27.4891,27.7304,27.3487,27.7024,1894500.0],["2016-08-18",27.5284,27.8876,27.5059,27.8595,1024700.0],["2016-08-19",27.4891,27.5171,27.3263,27.5171,1612500.0],["2016-08-22",27.1242,27.1691,26.9614,27.0007,1164700.0],["2016-08-23",27.0961,27.2701,27.0737,27.0737,1063100.0],["2016-08-24",27.0849,27.141,26.894,27.0063,1355900.0],["2016-08-25",26.967,27.1017,26.8996,26.967,886700.0],["2016-08-26",27.2926,27.7585,27.068,27.2196,1416500.0],["2016-08-29",26.8997,27.1859,26.894,27.113,938200.0],["2016-08-30",27.2477,27.3768,27.1803,27.2252,650400.0],["2016-08-31",27.0905,27.1747,26.7537,26.8042,1059900.0],["2016-09-01",26.7256,26.8267,26.5741,26.8098,930400.0],["2016-09-02",27.36,27.5452,27.1803,27.4778,969600.0],["2016-09-06",27.7248,27.9157,27.6519,27.8539,1262000.0],["2016-09-07",28.1121,28.1627,28.0055,28.0392,1228500.0],["2016-09-08",27.8371,28.1851,27.7585,28.1178,1088600.0],["2016-09-09",27.7192,27.7529,27.315,27.36,1084100.0],["2016-09-12",27.0119,27.6182,26.9333,27.4947,1018100.0],["2016-09-13",26.9165,26.9895,26.4843,26.6246,2513000.0],["2016-09-14",26.2148,26.5348,26.0913,26.1531,1724100.0],["2016-09-15",25.979,26.3439,25.7994,26.299,3615900.0],["2016-09-16",25.53,25.7264,25.4851,25.6984,4096400.0],["2016-09-19",25.9959,26.2709,25.9566,26.052,3363000.0],["2016-09-20",26.0801,26.1643,25.8948,25.9397,965400.0],["2016-09-21",26.024,26.4618,25.9341,26.4618,1322700.0],["2016-09-22",27.2228,27.2969,27.069,27.1089,2181400.0],["2016-09-23",26.7671,26.8981,26.4709,26.5051,1509400.0],["2016-09-26",26.3912,26.5279,26.2601,26.2601,1410600.0],["2016-09-27",25.9468,26.2772,25.8386,26.1519,2440700.0],["2016-09-28",26.3285,26.9266,26.0722,26.881,1939600.0],["2016-09-29",27.2684,27.4279,26.9779,27.1374,2201500.0],["2016-09-30",26.9494,27.2456,26.8241,27.1716,2366000.0],["2016-10-03",27.1374,27.1773,27.0064,27.0975,1353900.0],["2016-10-04",27.3823,27.5418,27.0633,27.2342,2380900.0],["2016-10-05",27.5646,27.5817,27.3766,27.4849,995600.0],["2016-10-06",27.4735,27.5646,27.3709,27.4564,4213600.0],["2016-10-07",27.5988,27.6216,27.1659,27.2741,1406300.0],["2016-10-10",27.6273,27.8608,27.6102,27.8039,2219600.0],["2016-10-11",27.8551,27.8836,27.1829,27.3595,1644500.0],["2016-10-12",27.502,27.5817,27.3482,27.5418,1585900.0],["2016-10-13",27.1716,27.4963,27.0918,27.4108,1011500.0],["2016-10-14",27.8551,27.9748,27.5931,27.6501,2298400.0],["2016-10-17",27.3766,27.4735,27.2285,27.3994,1441700.0],["2016-10-18",27.6956,27.7013,27.4906,27.6501,1152800.0],["2016-10-19",27.4735,27.6728,27.3823,27.5361,1541900.0],["2016-10-20",27.6671,27.8779,27.5133,27.6501,1897100.0],["2016-10-21",27.2627,27.5247,27.2057,27.5019,1430600.0],["2016-10-24",27.7412,27.9691,27.4336,27.6899,2950300.0],["2016-10-25",27.5703,27.7241,27.4165,27.4963,1656800.0],["2016-10-26",27.1887,27.4108,27.0861,27.314,1811700.0],["2016-10-27",27.6159,27.7412,27.4678,27.5589,960300.0],["2016-10-28",27.3424,27.7241,27.3026,27.4849,1163000.0],["2016-10-31",27.3538,27.3937,27.1203,27.1943,1148600.0],["2016-11-01",27.3482,27.3595,26.9608,27.2228,3928900.0],["2016-11-02",27.1773,27.2285,26.4481,26.5507,2357200.0],["2016-11-03",26.7273,26.7899,26.6076,26.75,1182500.0],["2016-11-04",26.5279,26.75,26.4595,26.5621,1103000.0],["2016-11-07",26.8355,27.0235,26.807,27.0064,1077000.0],["2016-11-08",26.9722,27.2285,26.8867,27.069,1234300.0],["2016-11-09",26.6418,27.314,26.619,27.0975,1324000.0],["2016-11-10",27.1602,27.257,26.7728,26.938,1185500.0],["2016-11-11",26.6475,26.6931,26.0608,26.2772,1927500.0],["2016-11-14",25.6905,25.9981,25.662,25.9696,1872500.0],["2016-11-15",26.3228,26.7215,26.3,26.7045,1475700.0],["2016-11-16",26.3912,26.6304,26.1804,26.2772,1518900.0],["2016-11-17",26.5222,26.7045,26.2658,26.2658,1270200.0],["2016-11-18",26.0266,26.1804,25.9013,26.095,1252800.0],["2016-11-21",26.5905,26.7557,26.5678,26.6874,1052000.0],["2016-11-22",26.8811,26.9437,26.5848,26.8241,1189900.0],["2016-11-23",26.4766,26.6418,26.3741,26.4538,2049100.0],["2016-11-25",26.6019,26.676,26.4994,26.5507,3676100.0],["2016-11-28",26.545,26.6304,26.3741,26.431,3936800.0],["2016-11-29",26.3171,26.7728,26.226,26.7216,3741100.0],["2016-11-30",27.0519,27.3652,27.0462,27.1488,3832500.0],["2016-12-01",27.2057,27.4051,27.1089,27.2001,2944900.0],["2016-12-02",27.0462,27.4336,26.9893,27.2171,1338200.0],["2016-12-05",27.3254,27.5931,27.2855,27.4393,1145000.0],["2016-12-06",27.4051,27.7298,27.3254,27.5874,2110300.0],["2016-12-07",27.8095,28.0431,27.7469,27.9861,1415000.0],["2016-12-08",27.9463,28.0089,27.6728,27.9121,1028800.0],["2016-12-09",27.7868,28.0317,27.7811,28.0032,2048800.0],["2016-12-12",28.5102,28.6241,28.3108,28.4191,3103800.0],["2016-12-13",28.4817,28.9089,28.4646,28.7836,1734400.0],["2016-12-14",28.6697,28.7552,28.0887,28.1627,1960300.0],["2016-12-15",27.9918,28.3621,27.9121,28.3051,1497700.0],["2016-12-16",28.5741,28.7762,28.5279,28.73,1874100.0],["2016-12-19",28.6376,28.7011,28.1585,28.1989,1979400.0],["2016-12-20",28.5279,28.5684,28.2451,28.2566,3810900.0],["2016-12-21",28.6319,28.6896,28.4933,28.5915,2751000.0],["2016-12-22",28.8628,29.0648,28.7877,28.8974,3367700.0],["2016-12-23",29.1687,29.1745,28.9724,28.984,1326600.0],["2016-12-27",29.111,29.1918,29.0879,29.1341,698800.0],["2016-12-28",29.2091,29.2611,29.0013,29.0244,957300.0],["2016-12-29",29.3419,29.4112,29.2149,29.2207,1313500.0],["2016-12-30",29.44,29.6478,29.3765,29.4227,1501300.0],["2017-01-03",29.4746,29.5786,29.2264,29.365,2390200.0],["2017-01-04",29.5151,29.5843,29.3938,29.5093,2701300.0],["2017-01-05",29.6017,29.9711,29.5843,29.873,1247700.0],["2017-01-06",29.5959,29.8095,29.5266,29.5266,823500.0],["2017-01-09",29.3073,29.3477,29.1283,29.2149,1379900.0],["2017-01-10",29.4285,29.5382,29.2207,29.2207,1815500.0],["2017-01-11",29.2957,29.694,29.2842,29.5612,916700.0],["2017-01-12",29.9769,30.0057,29.873,29.9076,1595200.0],["2017-01-13",30.0346,30.0404,29.7748,29.7806,1440700.0],["2017-01-17",29.8845,29.9595,29.642,29.7344,4591400.0],["2017-01-18",29.5324,29.7344,29.4516,29.5497,1932300.0],["2017-01-19",29.4747,29.4862,29.0244,29.2438,3350500.0],["2017-01-20",29.7113,29.7113,29.4689,29.5324,2064700.0],["2017-01-23",29.4458,29.4747,29.2784,29.3881,2215700.0],["2017-01-24",29.5035,29.7286,29.4804,29.5728,1672400.0],["2017-01-25",29.7921,29.9307,29.6998,29.7171,1341400.0],["2017-01-26",29.4862,29.5901,29.2899,29.3188,1724100.0],["2017-01-27",29.2611,29.2842,28.9436,29.0937,1422900.0],["2017-01-30",28.8512,28.8859,28.6145,28.7589,1293800.0],["2017-01-31",29.3073,29.3246,29.0302,29.186,2472300.0],["2017-02-01",29.238,29.2726,28.8512,29.0706,811700.0],["2017-02-02",29.0706,29.1283,28.9436,29.0244,1414900.0],["2017-02-03",29.3765,29.5208,29.238,29.3303,1590500.0],["2017-02-06",29.1398,29.1976,28.984,29.0821,668800.0],["2017-02-07",28.9032,28.9436,28.5453,28.6492,1800100.0],["2017-02-08",28.5857,28.9205,28.476,28.857,2878100.0],["2017-02-09",29.238,29.2726,29.0706,29.1572,1953800.0],["2017-02-10",29.4573,29.5843,29.365,29.3823,1480300.0],["2017-02-13",29.5843,29.6651,29.3303,29.3938,2502400.0],["2017-02-14",29.44,29.4631,29.0821,29.2726,1758000.0],["2017-02-15",29.2553,29.4227,29.2149,29.3996,2580200.0],["2017-02-16",29.5439,29.6074,29.3419,29.3765,1441900.0],["2017-02-17",28.984,29.1918,28.8859,29.1803,4287500.0],["2017-02-21",29.3361,30.0057,29.3303,29.9653,4703800.0],["2017-02-22",29.3073,29.567,29.1168,29.4747,5232100.0],["2017-02-23",29.6132,29.6998,29.4342,29.5324,3423900.0],["2017-02-24",29.0013,29.2322,28.8801,29.0128,2426800.0],["2017-02-27",29.0128,29.111,28.8859,28.9378,1563400.0],["2017-02-28",28.8628,28.9263,28.7993,28.8455,1371200.0],["2017-03-01",28.9955,29.1629,28.9782,29.0648,1463000.0],["2017-03-02",29.0648,29.0994,28.9436,28.9955,2538600.0],["2017-03-03",29.2091,29.5266,29.1167,29.3996,1689600.0],["2017-03-06",29.2207,29.4804,29.1803,29.44,2077300.0],["2017-03-07",29.0475,29.2322,28.932,28.932,2496000.0],["2017-03-08",28.805,28.8801,28.3663,28.401,3964300.0],["2017-03-09",28.3721,28.7704,28.3028,28.7358,3161400.0],["2017-03-10",29.0821,29.1225,28.9205,29.0071,1614800.0],["2017-03-13",29.111,29.1399,28.8512,28.8859,2135100.0],["2017-03-14",28.5222,28.5684,28.2509,28.401,2183400.0],["2017-03-15",28.6788,29.0824,28.5677,29.0356,1204200.0],["2017-03-16",29.2111,29.2579,29.0473,29.1526,830500.0],["2017-03-17",29.3632,29.3749,29.1877,29.2228,1198000.0],["2017-03-20",29.1526,29.1994,28.8133,28.9771,1252600.0],["2017-03-21",29.4801,29.5094,29.0473,29.1116,1559100.0],["2017-03-22",29.1584,29.2462,28.9888,29.1526,1484700.0],["2017-03-23",29.0063,29.3222,28.9654,29.1058,616700.0],["2017-03-24",29.1175,29.2169,29.0649,29.0882,701500.0],["2017-03-27",29.2813,29.4334,29.1877,29.2286,4294700.0],["2017-03-28",29.2052,29.5269,29.176,29.3339,4228800.0],["2017-03-29",29.0181,29.3807,28.9947,29.3047,3506500.0],["2017-03-30",29.486,29.6205,29.2813,29.2813,1626600.0],["2017-03-31",29.3807,29.6966,29.3339,29.4918,1484100.0],["2017-04-03",29.4216,29.562,29.1877,29.5328,1206700.0],["2017-04-04",29.5971,29.9247,29.4743,29.8779,3244200.0],["2017-04-05",30.2522,30.3634,29.7083,29.7375,4594600.0],["2017-04-06",30.147,30.3809,30.0885,30.34,2850100.0],["2017-04-07",30.1704,30.5155,30.1645,30.3458,1775400.0],["2017-04-10",30.1002,30.3341,30.0943,30.1762,2115600.0],["2017-04-11",30.2054,30.416,30.0124,30.3341,981900.0],["2017-04-12",30.1879,30.3517,29.989,30.2288,1973700.0],["2017-04-13",30.03,30.0534,29.5445,29.5562,1289000.0],["2017-04-17",29.6498,29.796,29.5386,29.7375,1053000.0],["2017-04-18",29.6147,29.7258,29.3398,29.4626,1949800.0],["2017-04-19",29.4743,29.5386,29.0531,29.135,1056100.0],["2017-04-20",29.6615,29.7551,29.3983,29.4041,2567900.0],["2017-04-21",29.176,29.3515,29.0649,29.2111,2282000.0],["2017-04-24",30.3809,30.4394,30.2405,30.3049,5621400.0],["2017-04-25",30.4277,30.6149,30.3692,30.5505,3017300.0],["2017-04-26",30.3166,30.5857,30.1002,30.1002,2268800.0],["2017-04-27",30.3107,30.3107,29.8194,30.1879,2071300.0],["2017-04-28",30.2347,30.2756,29.9247,29.9305,3296700.0],["2017-05-01",30.0592,30.106,29.8486,29.8954,1178200.0],["2017-05-02",29.9539,29.9832,29.7551,29.796,2757000.0],["2017-05-03",29.8252,29.913,29.7083,29.7726,2612400.0],["2017-05-04",30.0475,30.147,29.872,30.1177,4529700.0],["2017-05-05",30.457,30.9249,30.4277,30.9015,2751100.0],["2017-05-08",30.6441,30.7202,30.5038,30.6734,2599400.0],["2017-05-09",30.5798,30.6441,30.2405,30.3166,1667900.0],["2017-05-10",30.6266,30.7026,30.4921,30.5389,1181400.0],["2017-05-11",30.3868,30.4511,30.1821,30.34,856800.0],["2017-05-12",30.3809,30.6441,30.3283,30.5447,1154500.0],["2017-05-15",31.194,31.2174,30.8723,30.884,3973900.0],["2017-05-16",30.884,31.6093,30.884,31.5625,5770700.0],["2017-05-17",31.5391,31.6561,31.2115,31.2115,4154000.0],["2017-05-18",31.2934,31.5157,31.1998,31.2993,3680000.0],["2017-05-19",31.6619,31.7847,31.5683,31.7613,2177400.0],["2017-05-22",31.9602,32.0012,31.7262,31.773,1886100.0],["2017-05-23",31.7321,31.7906,31.4864,31.504,1048600.0],["2017-05-24",31.4221,31.5332,31.2993,31.3753,1391300.0],["2017-05-25",31.3343,31.4923,30.8372,30.9249,1305600.0],["2017-05-26",30.8196,31.0419,30.7962,31.0009,853000.0],["2017-05-30",31.0009,31.0594,30.843,30.8957,1012000.0],["2017-05-31",31.147,31.2951,30.9573,30.9988,1857400.0],["2017-06-01",30.9158,31.0403,30.8506,30.8802,859500.0],["2017-06-02",30.8032,30.9454,30.6432,30.9454,1438900.0],["2017-06-05",30.655,30.738,30.4831,30.6787,2950800.0],["2017-06-06",30.4416,30.7854,30.4061,30.7795,2466400.0],["2017-06-07",30.6017,30.6965,30.1394,30.329,1372800.0],["2017-06-08",30.2342,30.3527,30.2046,30.2994,659500.0],["2017-06-09",30.2401,30.5128,30.1631,30.4476,1252100.0],["2017-06-12",30.4476,30.4476,30.3112,30.3112,1543200.0],["2017-06-13",30.2342,30.4831,30.1334,30.4713,2157700.0],["2017-06-14",30.4002,30.4061,29.8371,29.8786,2047700.0],["2017-06-15",29.2621,29.4459,29.1969,29.3688,1914900.0],["2017-06-16",29.6711,29.8489,29.6237,29.8015,934700.0],["2017-06-19",29.9793,30.0505,29.7245,29.7956,716800.0],["2017-06-20",29.4577,29.4933,29.2325,29.4814,1279400.0],["2017-06-21",29.4696,29.6059,29.0547,29.3155,2200000.0],["2017-06-22",29.0073,29.3511,28.9954,29.2384,3262100.0],["2017-06-23",29.1614,29.3985,29.1377,29.1614,1694500.0],["2017-06-26",29.3807,29.3985,29.1258,29.1377,874100.0],["2017-06-27",29.5229,29.8015,29.4577,29.6711,1107500.0],["2017-06-28",29.7067,29.9675,29.677,29.8608,990600.0],["2017-06-29",29.7837,29.8667,29.517,29.5526,1576400.0],["2017-06-30",29.5644,29.5822,29.1732,29.3925,1607100.0],["2017-07-03",29.6593,29.8371,29.6593,29.6948,746900.0],["2017-07-05",29.1495,29.191,28.9539,29.0014,1738500.0],["2017-07-06",29.0428,29.2503,28.9539,28.9717,850400.0],["2017-07-07",28.7287,28.7702,28.539,28.7169,2878300.0],["2017-07-10",28.788,28.9954,28.7702,28.8413,795600.0],["2017-07-11",28.7643,29.0725,28.705,29.0547,1064800.0],["2017-07-12",29.2325,29.3392,29.0665,29.0784,1911400.0],["2017-07-13",29.0903,29.1792,29.0013,29.1792,824000.0],["2017-07-14",29.4459,29.5822,29.3392,29.434,916600.0],["2017-07-17",29.434,29.4874,29.2503,29.3333,1109800.0],["2017-07-18",29.5822,29.5822,29.3096,29.4459,783700.0],["2017-07-19",29.44,29.7185,29.4163,29.7126,639800.0],["2017-07-20",30.0623,30.0801,29.7126,29.843,2142400.0],["2017-07-21",29.7541,29.7956,29.2799,29.4103,1935400.0],["2017-07-24",29.5941,29.6118,29.3688,29.4044,700100.0],["2017-07-25",29.8786,29.926,29.5289,29.5289,807100.0],["2017-07-26",29.8726,29.926,29.683,29.8667,1140800.0],["2017-07-27",29.8904,29.926,29.6059,29.8964,2902400.0],["2017-07-28",29.7185,30.0267,29.7008,29.9971,1332600.0],["2017-07-31",30.0208,30.1808,29.9556,30.0327,844500.0],["2017-08-01",30.572,30.6906,30.2935,30.3587,1333100.0],["2017-08-02",30.6254,30.7973,30.4713,30.578,1489700.0],["2017-08-03",30.6787,30.7024,30.4298,30.495,1653100.0],["2017-08-04",30.655,30.7854,30.5483,30.7736,1489800.0],["2017-08-07",30.578,30.6965,30.5246,30.655,821500.0],["2017-08-08",30.6017,30.7143,30.3172,30.3409,966900.0],["2017-08-09",30.1156,30.4476,30.0801,30.412,986400.0],["2017-08-10",30.3231,30.3764,30.0682,30.1512,1604300.0],["2017-08-11",29.9675,30.003,29.8193,29.8726,924900.0],["2017-08-14",29.9141,30.0623,29.7422,29.7422,802500.0],["2017-08-15",29.8193,29.8786,29.6415,29.7897,973900.0],["2017-08-16",30.003,30.1275,29.7837,29.8726,1506400.0],["2017-08-17",29.7126,29.8845,29.517,29.5644,899400.0],["2017-08-18",29.6059,30.1394,29.4874,29.926,2188600.0],["2017-08-21",29.9675,30.0564,29.7719,29.843,1432300.0],["2017-08-22",30.2164,30.4298,30.1868,30.2638,2582900.0],["2017-08-23",30.4772,30.6847,30.4061,30.6017,1131300.0],["2017-08-24",30.5306,30.5424,30.329,30.4476,591300.0],["2017-08-25",30.4298,30.655,30.4001,30.6135,924500.0],["2017-08-28",30.7617,30.7617,30.5661,30.6965,848700.0],["2017-08-29",30.6195,30.8091,30.6076,30.7202,643000.0],["2017-08-30",30.4535,30.6847,30.3942,30.5009,932400.0],["2017-08-31",30.5602,30.8565,30.5602,30.8447,2367600.0],["2017-09-01",30.8328,30.9751,30.7499,30.8447,2716600.0],["2017-09-05",30.8447,31.0581,30.8091,30.9336,1186700.0],["2017-09-06",30.9692,31.3248,30.9692,31.2774,1051700.0],["2017-09-07",31.6271,31.716,31.55,31.6863,890300.0],["2017-09-08",31.4611,31.5085,31.2299,31.307,558700.0],["2017-09-11",31.4196,31.6211,31.4196,31.4848,852800.0],["2017-09-12",31.3781,31.6923,31.3781,31.6508,3691400.0],["2017-09-13",31.6508,31.7041,31.4967,31.5856,1009900.0],["2017-09-14",31.6034,31.793,31.6034,31.6508,939000.0],["2017-09-15",31.8523,31.9353,31.7278,31.9234,1377200.0],["2017-09-18",31.8464,31.9886,31.8108,31.8938,586300.0],["2017-09-19",32.0775,32.1961,31.9531,32.0242,844000.0],["2017-09-20",32.3502,32.6228,32.3028,32.3857,1600400.0],["2017-09-21",32.465,32.5372,32.3569,32.3929,748400.0],["2017-09-22",32.5131,32.6453,32.429,32.459,1088000.0],["2017-09-25",32.3329,32.6934,32.3028,32.5612,1236800.0],["2017-09-26",32.2007,32.2307,31.9663,32.0204,1589800.0],["2017-09-27",31.9303,32.0024,31.8161,32.0024,1057900.0],["2017-09-28",32.0504,32.1346,31.9723,32.0985,1484900.0],["2017-09-29",32.1406,32.2908,32.0625,32.1586,765100.0],["2017-10-02",32.0024,32.0985,31.8462,32.0865,574500.0],["2017-10-03",32.1526,32.405,32.1526,32.3629,988500.0],["2017-10-04",31.9303,32.1286,31.8582,32.0324,1513800.0],["2017-10-05",32.1526,32.2848,32.0985,32.1466,610600.0],["2017-10-06",31.9483,32.1286,31.8942,32.1105,1082000.0],["2017-10-09",32.1526,32.2007,32.0504,32.0625,534800.0],["2017-10-10",32.3389,32.423,32.2487,32.3929,1227100.0],["2017-10-11",32.5191,32.8676,32.5011,32.8316,1918700.0],["2017-10-12",32.5432,32.6513,32.441,32.6093,1095400.0],["2017-10-13",32.6694,32.7174,32.3869,32.429,1127200.0],["2017-10-16",32.7535,32.8316,32.6573,32.7354,607000.0],["2017-10-17",32.6393,32.6393,32.423,32.423,681000.0],["2017-10-18",32.5672,32.6092,32.3809,32.465,756200.0],["2017-10-19",32.5191,32.6874,32.5011,32.5672,545500.0],["2017-10-20",32.5371,32.6273,32.441,32.5432,718200.0],["2017-10-23",32.7715,32.7835,32.459,32.4891,736000.0],["2017-10-24",32.7775,32.9518,32.7174,32.8136,806100.0],["2017-10-25",32.7354,32.8015,32.4831,32.6453,983800.0],["2017-10-26",32.6874,32.7715,32.4951,32.6153,720100.0],["2017-10-27",32.9938,33.09,32.8316,32.9157,1582200.0],["2017-10-30",33.2822,33.4204,33.2402,33.3543,858000.0],["2017-10-31",33.5166,33.6187,33.3784,33.4805,1200100.0],["2017-11-01",33.787,33.9492,33.6788,33.781,1454500.0],["2017-11-02",33.7089,34.0093,33.7089,33.9913,855800.0],["2017-11-03",33.817,33.9131,33.5767,33.8471,1095300.0],["2017-11-06",33.7269,34.2316,33.7149,34.2256,1411500.0],["2017-11-07",34.2016,34.2376,33.9672,34.1535,1776800.0],["2017-11-08",34.0513,34.2076,33.9792,34.0754,1927200.0],["2017-11-09",33.9011,34.1174,33.8531,33.9732,1679100.0],["2017-11-10",33.7028,33.7689,33.5706,33.7509,1291100.0],["2017-11-13",33.1981,33.4565,33.1801,33.3784,1959800.0],["2017-11-14",33.1741,33.3003,32.9758,33.1741,1376900.0],["2017-11-15",32.8196,32.9998,32.7354,32.8676,3089700.0],["2017-11-16",32.8676,32.8676,32.6934,32.7715,1264100.0],["2017-11-17",32.7715,32.9578,32.6934,32.9157,1436700.0],["2017-11-20",32.9157,32.9337,32.7775,32.8496,878800.0],["2017-11-21",33.1561,33.2943,33.0058,33.0058,1277400.0],["2017-11-22",33.5346,33.7689,33.4925,33.7149,1397300.0],["2017-11-24",33.9732,34.0694,33.8951,33.9071,617600.0],["2017-11-27",33.9672,34.0273,33.835,33.8711,884700.0],["2017-11-28",34.0333,34.1595,33.9432,34.0153,1608700.0],["2017-11-29",33.9132,34.2316,33.9132,34.0934,1422500.0],["2017-11-30",34.1715,34.2917,33.8471,33.9792,2800100.0],["2017-12-01",33.9913,34.2376,33.823,33.9973,838600.0],["2017-12-04",33.9252,34.1475,33.8471,33.8591,722700.0],["2017-12-05",33.829,33.9011,33.6968,33.781,1332300.0],["2017-12-06",33.6427,33.7449,33.5106,33.5586,1249600.0],["2017-12-07",33.6007,33.7269,33.2282,33.4925,1633900.0],["2017-12-08",33.2582,33.4685,33.132,33.4565,2866600.0],["2017-12-11",33.3964,33.4805,33.3663,33.4505,1047100.0],["2017-12-12",33.7089,33.775,33.4264,33.6668,1364700.0],["2017-12-13",33.5586,33.7028,33.5106,33.6848,570300.0],["2017-12-14",33.6007,33.7449,33.4685,33.5706,1592300.0],["2017-12-15",33.4026,33.433,32.9642,33.1043,2380300.0],["2017-12-18",33.4939,33.7009,33.4026,33.4026,1632800.0],["2017-12-19",33.4452,33.4452,33.1712,33.226,2152400.0],["2017-12-20",33.36,33.5792,33.3295,33.5731,1501200.0],["2017-12-21",33.4209,33.8532,33.3904,33.8227,2313800.0],["2017-12-22",33.5853,33.6462,33.4939,33.5731,725700.0],["2017-12-26",33.7253,33.8288,33.5913,33.7497,493200.0],["2017-12-27",33.8349,33.8653,33.6522,33.6522,491000.0],["2017-12-28",33.8227,33.8714,33.6522,33.8166,653100.0],["2017-12-29",33.8532,33.8775,33.6583,33.6583,718200.0],["2018-01-02",33.7618,34.0236,33.6096,34.0176,1116400.0],["2018-01-03",34.0785,34.4133,34.0054,34.3646,2425600.0],["2018-01-04",34.8761,35.0283,34.8334,34.9552,2864200.0],["2018-01-05",35.1988,35.2475,34.9978,35.1744,2307900.0],["2018-01-08",35.1501,35.2414,35.0344,35.1805,2880200.0],["2018-01-09",35.2353,35.2597,34.9918,35.1318,3726800.0],["2018-01-10",35.1744,35.2536,34.9857,35.0344,1994500.0],["2018-01-11",35.1805,35.4545,35.1562,35.2414,1535000.0],["2018-01-12",36.039,36.173,35.7772,36.1243,2899700.0],["2018-01-16",35.8929,35.9781,35.6615,35.6676,948100.0],["2018-01-17",35.6493,35.8685,35.4728,35.7163,1033800.0],["2018-01-18",35.5702,35.6189,35.3023,35.3814,1300300.0],["2018-01-19",35.4119,35.4423,35.1379,35.284,876100.0],["2018-01-22",35.6311,35.9172,35.6067,35.8381,1031100.0],["2018-01-23",35.7407,35.7407,35.4728,35.6006,805000.0],["2018-01-24",35.9477,36.0451,35.8076,35.9903,1055500.0],["2018-01-25",36.2521,36.2704,35.8015,35.9842,1082300.0],["2018-01-26",35.9842,36.1182,35.9294,35.9538,1075800.0],["2018-01-29",35.6128,35.6859,35.4301,35.5032,1187700.0],["2018-01-30",35.5276,35.5458,35.0709,35.1135,1300400.0],["2018-01-31",35.351,35.491,35.1744,35.351,1504200.0],["2018-02-01",35.6189,36.0634,35.5884,36.0573,2298700.0],["2018-02-02",35.5397,35.5397,34.7847,34.8761,1856700.0],["2018-02-05",34.389,34.529,32.745,32.9886,2971200.0],["2018-02-06",32.9033,33.9932,32.8424,33.9262,6058000.0],["2018-02-07",33.36,33.8105,33.2139,33.3113,1820800.0],["2018-02-08",34.1759,34.2977,33.2443,33.2565,3572800.0],["2018-02-09",33.6644,33.8775,32.4954,33.4878,2100300.0],["2018-02-12",33.8045,34.1089,33.7253,33.9262,1383000.0],["2018-02-13",34.2428,34.3829,34.1089,34.1211,1596200.0],["2018-02-14",33.7131,34.8091,33.6705,34.7847,1109600.0],["2018-02-15",34.6386,34.7178,34.188,34.6082,3285900.0],["2018-02-16",34.596,34.9978,34.5838,34.7847,2434100.0],["2018-02-20",34.803,35.0892,34.6508,34.7238,1233100.0],["2018-02-21",35.0283,35.1744,34.4864,34.4864,1538700.0],["2018-02-22",34.943,35.2901,34.8578,35.0283,1545200.0],["2018-02-23",35.3266,35.5884,35.2292,35.5458,1071300.0],["2018-02-26",35.6128,35.6372,35.3571,35.5824,1110300.0],["2018-02-27",35.4728,35.5093,34.9187,34.9857,1020100.0],["2018-02-28",35.284,35.3145,34.4925,34.5168,1712800.0],["2018-03-01",34.3585,34.6812,34.1393,34.4194,1757800.0],["2018-03-02",34.1393,34.4377,33.9384,34.4255,945400.0],["2018-03-05",34.1759,34.7056,34.115,34.6021,750000.0],["2018-03-06",34.9309,35.0892,34.6995,34.6995,1144900.0],["2018-03-07",34.7786,34.943,34.5229,34.7969,1004600.0],["2018-03-08",34.9613,35.0344,34.6995,34.8213,545600.0],["2018-03-09",34.7665,34.9187,34.7239,34.8517,954700.0],["2018-03-12",34.9491,35.1135,34.8517,34.9918,870500.0],["2018-03-13",35.5519,35.625,35.0405,35.1074,923200.0],["2018-03-14",35.6067,35.6067,35.3145,35.4423,1269300.0],["2018-03-15",35.3893,35.4263,35.1055,35.3091,1404100.0],["2018-03-16",35.2905,35.7348,35.2905,35.6484,897200.0],["2018-03-19",35.3769,35.4078,35.0808,35.1795,623600.0],["2018-03-20",34.8587,35.1055,34.797,35.0438,1195200.0],["2018-03-21",34.9759,35.562,34.9512,35.3707,1375700.0],["2018-03-22",35.0376,35.1486,34.7661,34.908,901400.0],["2018-03-23",35.0561,35.1918,34.6736,34.7229,926200.0],["2018-03-26",35.3769,35.5497,35.0252,35.5373,1252800.0],["2018-03-27",35.3214,35.4078,34.797,34.8957,1548500.0],["2018-03-28",34.8772,35.0561,34.6427,34.6736,2094800.0],["2018-03-29",35.0561,35.6175,35.0006,35.5929,1787300.0],["2018-04-02",35.6052,35.6299,34.7353,35.0499,2372300.0],["2018-04-03",35.5867,35.8458,35.3152,35.8458,3623200.0],["2018-04-04",35.599,36.2469,35.5744,36.2283,1659200.0],["2018-04-05",36.3332,36.8947,36.3209,36.833,1892600.0],["2018-04-06",36.8268,36.9872,36.4505,36.654,1847000.0],["2018-04-09",36.8761,36.9378,36.58,36.6355,1037900.0],["2018-04-10",36.9749,37.3265,36.9564,37.3265,2312300.0],["2018-04-11",37.4499,37.5178,37.1168,37.2772,1519800.0],["2018-04-12",37.2278,37.308,37.0366,37.2031,1533800.0],["2018-04-13",36.9564,37.0674,36.8206,37.0242,2101100.0],["2018-04-16",37.2093,37.2895,37.0551,37.1106,961600.0],["2018-04-17",37.3265,37.4499,37.234,37.4067,859300.0],["2018-04-18",37.8325,38.1903,37.7954,38.0237,1271500.0],["2018-04-19",38.1841,38.4247,38.1594,38.2705,1247600.0],["2018-04-20",38.1965,38.3816,37.9065,38.3754,1106900.0],["2018-04-23",38.4926,38.5605,38.3137,38.4679,1812800.0],["2018-04-24",38.869,39.1096,38.653,38.7394,3256600.0],["2018-04-25",38.4741,38.4926,38.2211,38.3322,1456900.0],["2018-04-26",38.9923,39.0355,38.7209,38.8936,1110000.0],["2018-04-27",38.7024,38.9368,38.5481,38.8381,1314100.0],["2018-04-30",38.5852,39.0787,38.542,38.6283,1471200.0],["2018-05-01",38.5605,38.5605,38.1286,38.3137,789400.0],["2018-05-02",38.5049,38.5049,38.1409,38.1964,858300.0],["2018-05-03",38.2335,38.5111,38.0731,38.4741,683900.0],["2018-05-04",38.215,38.6407,38.1779,38.5605,882300.0],["2018-05-07",38.4926,38.869,38.215,38.252,968200.0],["2018-05-08",38.215,38.2396,37.7708,38.0484,1893500.0],["2018-05-09",38.3075,38.6839,38.2952,38.579,1398400.0],["2018-05-10",38.5358,38.869,38.5049,38.8628,1213400.0],["2018-05-11",39.0726,39.3564,39.0294,39.3564,1037800.0],["2018-05-14",39.56,39.7142,39.4859,39.634,861800.0],["2018-05-15",39.3378,39.4921,39.1466,39.4057,1386300.0],["2018-05-16",39.0787,39.2391,38.8751,38.9985,1729000.0],["2018-05-17",39.4242,39.7327,39.3749,39.4798,915600.0],["2018-05-18",39.7759,39.8499,39.4983,39.5168,953700.0],["2018-05-21",39.5723,39.6402,39.4427,39.4551,2040500.0],["2018-05-22",39.2206,39.4242,38.8443,38.9121,2137100.0],["2018-05-23",37.962,38.0052,37.6288,37.8756,5113900.0],["2018-05-24",37.6042,37.7584,37.3944,37.6597,3165000.0],["2018-05-25",37.0119,37.0119,36.4813,36.5677,3844500.0],["2018-05-29",36.0556,36.6911,36.0186,36.1111,5302400.0],["2018-05-30",37.1414,37.4499,36.7096,37.3821,1812300.0],["2018-05-31",37.4129,37.5857,37.1353,37.4191,1472900.0],["2018-06-01",38.0361,38.0607,37.7029,37.8201,1220000.0],["2018-06-04",38.2211,38.2705,37.6597,37.8263,1655100.0],["2018-06-05",37.7337,37.8448,37.561,37.7091,1084900.0],["2018-06-06",38.036,38.1718,37.7831,38.0669,1743700.0],["2018-06-07",38.8598,39.0159,38.5913,38.5913,3622700.0],["2018-06-08",38.8099,38.8349,38.3916,38.5476,1193800.0],["2018-06-11",38.7662,39.0222,38.6475,38.9472,5703700.0],["2018-06-12",38.6538,38.6538,37.8983,38.0169,1547100.0],["2018-06-13",38.198,38.3916,38.0232,38.3229,1817400.0],["2018-06-14",38.3728,38.5352,38.1855,38.2105,1392900.0],["2018-06-15",38.1418,38.1543,37.8109,37.8296,2689900.0],["2018-06-18",37.6174,37.9545,37.5799,37.9358,1254100.0],["2018-06-19",37.274,37.5549,37.1678,37.3427,3618100.0],["2018-06-20",37.4488,37.455,36.9306,37.0367,2197600.0],["2018-06-21",36.8182,36.8619,36.5435,36.6122,3411200.0],["2018-06-22",37.8609,38.3166,37.7735,37.9795,2855200.0],["2018-06-25",38.0794,38.0856,37.5549,37.6174,2981400.0],["2018-06-26",37.6486,37.7173,37.3427,37.6486,1497300.0],["2018-06-27",38.3603,38.479,37.736,37.8546,2305400.0],["2018-06-28",37.6548,37.8296,37.5612,37.6049,1144500.0],["2018-06-29",38.0919,38.3791,37.8109,37.8109,1614200.0],["2018-07-02",37.8671,38.0544,37.686,37.9982,1517400.0],["2018-07-03",38.404,38.66,38.2604,38.3354,1092800.0],["2018-07-05",39.2844,39.3468,39.0784,39.2344,2714200.0],["2018-07-06",38.891,39.2032,38.8349,39.172,1175900.0],["2018-07-09",39.428,40.0773,39.3655,40.0586,2899100.0],["2018-07-10",40.0149,40.1335,39.8463,39.9899,1394400.0],["2018-07-11",39.2594,39.3094,38.4353,38.5726,1351300.0],["2018-07-12",38.7787,38.9722,38.5726,38.8598,2106800.0],["2018-07-13",38.7412,39.0596,38.6226,38.891,482900.0],["2018-07-16",38.7412,38.7849,38.4228,38.66,780800.0],["2018-07-17",38.2729,38.6725,38.2667,38.4915,548800.0],["2018-07-18",38.1606,38.7287,38.0544,38.71,2428400.0],["2018-07-19",38.3229,38.6538,38.248,38.4165,2776200.0],["2018-07-20",38.0731,38.5789,38.0669,38.3916,2236200.0],["2018-07-23",38.4353,38.5851,38.223,38.2417,880000.0],["2018-07-24",38.5726,38.8286,38.5726,38.6788,2139800.0],["2018-07-25",38.4165,39.1283,38.2854,38.9972,1942500.0],["2018-07-26",38.8598,39.5216,38.8598,39.4155,4083800.0],["2018-07-27",39.8213,40.1522,39.7339,39.9774,2556700.0],["2018-07-30",40.5144,40.5581,39.9962,40.121,9547800.0],["2018-07-31",40.9015,41.0139,40.6205,40.7391,2791800.0],["2018-08-01",40.5893,40.6143,40.2272,40.3146,968100.0],["2018-08-02",39.8151,40.0149,39.6715,39.8338,1320700.0],["2018-08-03",39.4654,39.8213,39.4467,39.7214,1248300.0],["2018-08-06",39.453,39.7589,39.3218,39.6028,968600.0],["2018-08-07",39.453,40.6767,39.453,40.427,1024800.0],["2018-08-08",40.3957,40.4145,40.0711,40.2084,1122300.0],["2018-08-09",40.0399,40.1085,39.8588,39.8588,1409500.0],["2018-08-10",38.7162,38.8473,38.404,38.5976,3035800.0],["2018-08-13",38.7849,38.916,38.2292,38.4041,1597700.0],["2018-08-14",38.3603,38.4353,37.9358,38.0419,1887800.0],["2018-08-15",37.455,37.455,36.6621,36.7557,2584800.0],["2018-08-16",37.1928,37.3551,37.0804,37.274,1394000.0],["2018-08-17",37.1678,37.6798,37.0617,37.5175,2510400.0],["2018-08-20",37.8921,38.0357,37.7734,37.8858,3011300.0],["2018-08-21",38.3666,38.6663,38.2979,38.5476,3134900.0],["2018-08-22",38.9535,39.1158,38.8286,38.941,3679800.0],["2018-08-23",38.9972,39.2719,38.9347,39.2282,4425300.0],["2018-08-24",39.6278,40.0149,39.5903,39.9899,5847200.0],["2018-08-27",40.3957,40.583,40.3645,40.583,1625500.0],["2018-08-28",40.4769,40.4956,39.8463,39.8463,1357000.0],["2018-08-29",39.9774,40.2084,39.8525,39.9462,1535900.0],["2018-08-30",39.8775,39.9961,39.6403,39.7214,2177700.0],["2018-08-31",39.2719,39.4405,38.9535,39.172,852300.0],["2018-09-04",38.7599,38.9035,38.66,38.8224,1068800.0],["2018-09-05",38.5227,38.5227,38.1293,38.2979,1440800.0],["2018-09-06",38.1231,38.3603,37.6486,37.8047,1450400.0],["2018-09-07",37.4113,37.6923,37.2865,37.5799,1284300.0],["2018-09-10",37.6673,37.7734,37.3988,37.4613,1959400.0],["2018-09-11",37.8047,38.5664,37.7672,38.5289,1943400.0],["2018-09-12",38.9909,39.2157,38.8848,38.9223,1211600.0],["2018-09-13",39.3468,39.378,38.966,39.2407,1234000.0],["2018-09-14",39.2532,39.3531,39.0346,39.1096,1210600.0],["2018-09-17",39.2844,39.3656,38.9223,38.9472,893600.0],["2018-09-18",39.3031,39.5279,39.2969,39.3968,842400.0],["2018-09-19",39.453,39.6091,39.3593,39.3656,939600.0],["2018-09-20",40.2709,40.352,39.9275,39.9774,2078400.0],["2018-09-21",40.3274,40.46,39.9863,40.0052,1521900.0],["2018-09-24",40.877,41.0033,40.4979,40.4979,2774700.0],["2018-09-25",41.4076,41.496,41.0033,41.1549,7093200.0],["2018-09-26",40.9907,41.237,40.8391,40.9085,5704100.0],["2018-09-27",41.3507,41.4202,41.0412,41.1359,5197700.0],["2018-09-28",40.7759,41.1739,40.6685,40.6748,1085200.0],["2018-10-01",41.2497,41.4392,41.1486,41.3381,1328600.0],["2018-10-02",41.1423,41.1991,40.8706,41.0033,873600.0],["2018-10-03",41.1233,41.256,40.8138,40.9907,1132000.0],["2018-10-04",40.9843,41.0412,40.46,40.6811,1552800.0],["2018-10-05",40.5485,40.5927,39.9105,40.1631,875000.0],["2018-10-08",39.1966,39.4872,39.0387,39.3483,1290700.0],["2018-10-09",39.4556,40.1947,39.3609,39.9168,1452100.0],["2018-10-10",40.479,40.5106,39.6957,39.8157,2334700.0],["2018-10-11",39.582,39.6325,38.565,38.8934,1525200.0],["2018-10-12",39.2788,39.2788,38.4576,38.8997,2951300.0],["2018-10-15",39.3419,39.4177,39.0829,39.2409,2030800.0],["2018-10-16",38.9377,39.5062,38.8808,39.1651,1444900.0],["2018-10-17",39.2282,39.2282,38.6471,38.9629,1039600.0],["2018-10-18",38.4576,38.7039,38.1165,38.2365,2221500.0],["2018-10-19",38.3123,38.5839,38.2744,38.4133,2130500.0],["2018-10-22",38.0659,38.0912,37.6553,37.7753,1060200.0],["2018-10-23",37.1436,37.4153,36.7773,37.2194,2883100.0],["2018-10-24",37.0489,37.112,35.9055,35.9813,2520000.0],["2018-10-25",36.8531,37.1942,36.5941,36.7457,2250000.0],["2018-10-26",35.7034,36.8215,35.6655,36.5372,2819100.0],["2018-10-29",36.8341,36.891,35.9182,36.1898,1709600.0],["2018-10-30",36.2403,36.6257,36.0761,36.5625,2105900.0],["2018-10-31",36.771,37.3332,36.7078,37.0173,1894500.0],["2018-11-01",36.7457,36.7962,36.2024,36.5246,1965800.0],["2018-11-02",36.6699,36.7773,35.8487,36.1961,1605400.0],["2018-11-05",37.1184,37.2131,36.7836,36.9352,965900.0],["2018-11-06",36.8973,37.0236,36.632,36.9983,876100.0],["2018-11-07",37.6048,37.6237,37.2889,37.4721,953800.0],["2018-11-08",37.3142,37.3774,36.493,36.5309,1322100.0],["2018-11-09",36.0319,36.3919,35.9118,36.2593,2164000.0],["2018-11-12",36.1582,36.2593,35.4886,35.5707,1183800.0],["2018-11-13",35.0654,35.4002,34.6105,34.6484,2984000.0],["2018-11-14",35.7413,35.8045,35.1728,35.3496,2033800.0],["2018-11-15",35.5012,36.1772,35.2991,36.0887,1918200.0],["2018-11-16",35.9055,36.2214,35.7855,36.0761,1803000.0],["2018-11-19",35.8929,35.994,35.6339,35.7792,901900.0],["2018-11-20",35.4444,35.5012,34.7558,34.9201,1358000.0],["2018-11-21",35.4065,35.8739,35.3307,35.7476,1176200.0],["2018-11-23",34.0862,34.2505,33.922,34.0989,2566800.0],["2018-11-26",34.6232,34.7937,34.4716,34.5853,1180900.0],["2018-11-27",34.2884,34.4021,33.9978,34.2757,1726600.0],["2018-11-28",34.4463,35.0085,34.2315,35.0085,1428200.0],["2018-11-29",34.9138,35.1412,34.7685,34.9517,1292300.0],["2018-11-30",35.1538,35.2486,34.9517,35.1285,1693200.0],["2018-12-03",35.9876,36.0887,35.6591,35.9813,1237100.0],["2018-12-04",35.6844,35.7286,34.9832,35.0654,1210500.0],["2018-12-06",34.3326,34.5347,33.8462,34.4842,2192800.0],["2018-12-07",35.0654,35.4633,34.2694,34.32,1563700.0],["2018-12-10",34.3136,34.3579,33.8146,34.1684,1425300.0],["2018-12-11",34.4968,34.6042,33.8967,33.9978,1360100.0],["2018-12-12",34.7874,34.8632,34.4337,34.4589,933400.0],["2018-12-13",34.838,35.1728,34.7685,35.1538,2018300.0],["2018-12-14",35.0687,35.2927,34.6974,34.7934,1056100.0],["2018-12-17",34.9663,35.0047,34.4286,34.563,1442500.0],["2018-12-18",34.5374,34.5758,33.5325,33.731,2193400.0],["2018-12-19",34.083,34.3838,33.2317,33.4173,2681900.0],["2018-12-20",33.5965,33.8846,33.2637,33.4365,2971500.0],["2018-12-21",33.1613,33.5966,32.9501,33.1421,2044700.0],["2018-12-24",32.9821,33.2125,32.1436,32.1436,930200.0],["2018-12-26",32.1948,33.4365,31.8108,33.3725,1498000.0],["2018-12-27",33.0461,33.5517,32.6877,33.5069,1857400.0],["2018-12-28",33.9422,33.987,33.4749,33.5325,2590700.0],["2018-12-31",33.6157,33.891,33.3533,33.3981,1206400.0],["2019-01-02",33.1613,34.1086,33.0333,33.7886,1212500.0],["2019-01-03",33.891,33.955,33.4877,33.8654,1099600.0],["2019-01-04",34.3582,34.8575,34.2814,34.8575,1703200.0],["2019-01-07",34.4222,34.915,34.275,34.7934,1222400.0],["2019-01-08",34.7422,34.8382,34.5694,34.6846,2322000.0],["2019-01-09",35.1391,35.5167,35.1199,35.4463,2029500.0],["2019-01-10",34.8511,35.1967,34.8254,35.1775,949200.0],["2019-01-11",34.4798,34.6462,34.2814,34.4926,2297300.0],["2019-01-14",34.339,34.8063,34.3134,34.755,1219400.0],["2019-01-15",34.3006,34.5822,34.1982,34.4414,2062000.0],["2019-01-16",34.1598,34.5054,34.115,34.307,1304700.0],["2019-01-17",34.1406,34.563,34.1214,34.4094,1165900.0],["2019-01-18",34.8959,34.9983,34.6974,34.9215,1164400.0],["2019-01-22",34.0574,34.3262,33.9806,34.2302,1702300.0],["2019-01-23",34.1918,34.2174,33.8462,33.891,1309000.0],["2019-01-24",34.0062,34.339,33.955,34.1406,798600.0],["2019-01-25",34.5438,34.8127,34.4222,34.6974,2060500.0],["2019-01-28",34.1726,34.4926,34.0894,34.3006,2181400.0],["2019-01-29",34.595,34.7807,34.5374,34.6078,1938600.0],["2019-01-30",34.3838,34.7486,34.243,34.6718,2250000.0],["2019-01-31",35.1647,35.3247,34.9215,35.0303,1259300.0],["2019-02-01",35.2671,35.4975,35.1775,35.4015,1233900.0],["2019-02-04",35.1455,35.5295,34.8831,35.5295,1066300.0],["2019-02-05",35.5615,35.8431,35.5487,35.7727,1182100.0],["2019-02-06",35.5551,35.7535,35.4783,35.5999,2025600.0],["2019-02-07",35.1519,35.2543,34.7806,34.9215,2068500.0],["2019-02-08",35.2095,35.3823,34.9663,35.3055,1400100.0],["2019-02-11",35.2031,35.3567,35.1519,35.2991,747500.0],["2019-02-12",35.5615,35.7023,35.3695,35.5935,2175900.0],["2019-02-13",35.4207,35.5743,35.1263,35.1263,2401100.0],["2019-02-14",35.3311,35.6831,35.2991,35.4399,1903500.0],["2019-02-15",35.8239,36.0608,35.7919,36.0288,1046800.0],["2019-02-19",35.7343,36.1632,35.7151,36.0928,746700.0],["2019-02-20",35.9519,36.2848,35.9071,36.0736,1214300.0],["2019-02-21",35.9968,36.0928,35.8431,35.9008,1142200.0],["2019-02-22",36.336,36.4768,36.2336,36.3744,1885900.0],["2019-02-25",36.2336,36.304,35.984,36.1568,1271600.0],["2019-02-26",36.0544,36.4768,35.9968,36.2656,1651000.0],["2019-02-27",36.5152,36.5472,36.2912,36.2912,1122900.0],["2019-02-28",36.3424,36.5664,36.2016,36.4256,1120300.0],["2019-03-01",36.4256,36.6688,36.3488,36.6176,1816100.0],["2019-03-04",36.624,36.8352,36.432,36.8288,2762900.0],["2019-03-05",36.7648,37.0272,36.5856,37.0144,3991000.0],["2019-03-06",37.0465,37.0529,36.6944,36.8352,3115200.0],["2019-03-07",36.752,36.784,36.4704,36.5472,1675000.0],["2019-03-08",36.2272,36.3744,36.0416,36.2528,3020100.0],["2019-03-11",36.4256,36.5664,36.4,36.4384,1113500.0],["2019-03-12",36.4384,36.6624,36.4,36.4128,1179600.0],["2019-03-13",36.7968,37.4241,36.7968,37.3473,1648800.0],["2019-03-14",37.1937,37.4433,37.1809,37.3601,1669400.0],["2019-03-15",37.5636,37.6025,37.3886,37.4728,1081200.0],["2019-03-18",37.6089,38.0496,37.6089,38.0108,888200.0],["2019-03-19",38.0821,38.1209,37.3043,37.3886,1925600.0],["2019-03-20",37.4015,37.7191,37.071,37.5376,1336800.0],["2019-03-21",37.4016,37.434,37.1423,37.2655,1172500.0],["2019-03-22",36.6498,36.6886,36.0924,36.2998,2822600.0],["2019-03-25",36.3063,36.3711,36.0276,36.1054,703800.0],["2019-03-26",36.3711,36.4748,36.2998,36.4165,2330000.0],["2019-03-27",36.2544,36.2998,35.9239,36.1248,2026100.0],["2019-03-28",35.898,36.0341,35.8137,36.0146,1255700.0],["2019-03-29",36.1442,36.1831,35.8526,36.0665,965400.0],["2019-04-01",36.3711,36.5007,36.2674,36.4359,1680800.0],["2019-04-02",36.4035,36.4294,36.2155,36.2674,1325000.0],["2019-04-03",36.5655,36.6368,36.1637,36.2026,1432800.0],["2019-04-04",36.1637,36.3776,36.0794,36.3128,615200.0],["2019-04-05",36.5266,36.7729,36.4748,36.7664,1122800.0],["2019-04-08",36.7924,37.0127,36.7924,36.9803,1320100.0],["2019-04-09",36.9997,36.9997,36.572,36.5785,710000.0],["2019-04-10",36.6498,37.0321,36.6044,36.7988,1086300.0],["2019-04-11",36.6822,36.7859,36.384,36.5396,912500.0],["2019-04-12",36.8701,36.8896,36.3776,36.5137,1429500.0],["2019-04-15",36.747,36.7535,36.5266,36.5266,1079200.0],["2019-04-16",36.3646,36.3646,36.0794,36.0859,1177600.0],["2019-04-17",36.6109,36.8377,36.4553,36.5785,1921300.0],["2019-04-18",36.7016,36.7924,36.5785,36.7664,1005700.0],["2019-04-22",37.084,37.583,37.0386,37.4923,1193800.0],["2019-04-23",37.2071,37.3691,37.1164,37.1877,1318600.0],["2019-04-24",36.5201,36.5201,36.0276,36.0341,2095300.0],["2019-04-25",35.9239,36.2803,35.872,36.222,1195100.0],["2019-04-26",35.872,35.872,35.561,35.7554,2069300.0],["2019-04-29",35.1073,35.5026,35.0555,35.4508,2624100.0],["2019-04-30",35.6776,36.0859,35.5739,36.0794,1787000.0],["2019-05-01",36.1507,36.1507,35.5804,35.6387,819200.0],["2019-05-02",36.0276,36.0276,35.6776,35.7035,2083900.0],["2019-05-03",35.8526,35.9433,35.6776,35.7619,1056200.0],["2019-05-06",34.6731,35.0554,34.6407,34.9906,3380500.0],["2019-05-07",34.4203,34.4398,33.8046,34.0055,2419700.0],["2019-05-08",34.0055,34.2389,33.9472,34.0379,1314900.0],["2019-05-09",33.9537,34.3361,33.9213,34.2129,1244800.0],["2019-05-10",34.0639,34.6472,34.0509,34.5175,1332400.0],["2019-05-13",34.3555,34.4268,33.9278,34.0444,1744400.0],["2019-05-14",34.3101,34.6666,34.2842,34.349,1045000.0],["2019-05-15",34.3879,34.874,34.3166,34.6407,1112500.0],["2019-05-16",34.8416,35.2888,34.8416,35.1786,1405200.0],["2019-05-17",35.4054,35.6582,35.2823,35.5221,2569900.0],["2019-05-20",35.548,35.7748,35.4119,35.5739,1799300.0],["2019-05-21",35.7878,35.9757,35.6128,35.6841,1430600.0],["2019-05-22",35.4249,35.5675,35.0555,35.0814,1208500.0],["2019-05-23",34.4527,34.4527,34.1416,34.3425,1060100.0],["2019-05-24",34.5694,34.7055,34.349,34.6212,896000.0],["2019-05-28",34.8481,34.8999,34.2842,34.2842,1181200.0],["2019-05-29",33.6296,34.1027,33.5454,34.0315,1020700.0],["2019-05-30",33.9148,33.9666,33.5843,33.7139,1436200.0],["2019-05-31",33.3963,33.7139,33.338,33.3769,1706600.0],["2019-06-03",33.8954,34.0509,33.7139,33.8824,1273100.0],["2019-06-04",34.2713,34.4074,34.0898,34.1676,1527900.0],["2019-06-05",34.4592,34.4786,33.85,33.9083,2445300.0],["2019-06-06",34.4592,34.6277,34.3101,34.5759,2335200.0],["2019-06-07",34.9982,35.2938,34.9391,35.0639,1588900.0],["2019-06-10",35.2413,35.4712,35.1493,35.2938,1771800.0],["2019-06-11",35.977,36.0689,35.7142,35.8062,1840300.0],["2019-06-12",35.1296,35.215,34.6238,34.6895,3709100.0],["2019-06-13",34.9588,34.9982,34.6566,34.7026,3152800.0],["2019-06-14",34.7289,34.9325,34.6435,34.9325,2181700.0],["2019-06-17",34.7552,34.9522,34.5253,34.5713,1659800.0],["2019-06-18",35.2478,35.504,35.1953,35.2675,1987000.0],["2019-06-19",35.4712,35.6617,35.3858,35.5106,2856400.0],["2019-06-20",36.2463,36.3842,35.977,36.0952,1494700.0],["2019-06-21",36.3974,36.5682,36.3711,36.3711,1027400.0],["2019-06-24",36.6404,36.7389,36.4893,36.6207,1115700.0],["2019-06-25",36.693,36.7127,36.3777,36.4236,838100.0],["2019-06-26",36.8966,37.1396,36.7915,36.8375,1319400.0],["2019-06-27",36.7521,36.7849,36.4959,36.5222,617300.0],["2019-06-28",36.693,36.8769,36.6141,36.647,759200.0],["2019-07-01",37.1199,37.1396,36.6733,36.8046,955300.0],["2019-07-02",37.0674,37.0937,36.6864,36.7455,769300.0],["2019-07-03",36.3514,36.4762,36.1609,36.4631,1286300.0],["2019-07-05",36.4302,36.509,36.174,36.3711,575300.0],["2019-07-08",36.5025,36.647,36.4302,36.5222,783200.0],["2019-07-09",36.4171,36.509,36.2857,36.4434,797400.0],["2019-07-10",36.8966,37.0214,36.693,36.982,979100.0],["2019-07-11",37.1199,37.1593,36.8309,37.0674,1034100.0],["2019-07-12",36.7981,37.1134,36.7521,37.0805,2183300.0],["2019-07-15",37.0871,37.317,36.9294,37.1659,2682500.0],["2019-07-16",36.6535,36.9491,36.3908,36.5156,2201100.0],["2019-07-17",36.0098,36.0427,35.7996,35.885,3494600.0],["2019-07-18",35.504,35.7733,35.3595,35.7668,2529800.0],["2019-07-19",35.5172,35.8259,35.3661,35.7996,1488200.0],["2019-07-22",35.7011,35.8259,35.4909,35.7405,1550900.0],["2019-07-23",35.8784,35.9704,35.6617,35.6682,1032300.0],["2019-07-24",35.2872,35.6157,35.261,35.3135,2529900.0],["2019-07-25",35.3989,35.4318,34.9522,35.0048,876100.0],["2019-07-26",35.3792,35.3858,35.0705,35.2281,818700.0],["2019-07-29",35.4318,35.4318,35.1953,35.2544,1453600.0],["2019-07-30",34.5844,34.9785,34.4727,34.9128,3365900.0],["2019-07-31",34.5516,34.5713,33.8684,33.9867,3663000.0],["2019-08-01",33.6779,33.9144,33.1327,33.4546,2811200.0],["2019-08-02",33.0802,33.1524,32.305,32.443,4046100.0],["2019-08-05",32.2459,32.4167,32.1343,32.2788,3653400.0],["2019-08-06",32.3379,32.4101,31.9306,32.1671,2437500.0],["2019-08-07",31.6679,32.2197,31.4708,32.0292,1306500.0],["2019-08-08",32.1211,32.4167,32.0095,32.397,1211000.0],["2019-08-09",32.154,32.2065,31.9109,32.0489,1031900.0],["2019-08-12",31.8518,31.97,31.7861,31.9438,1794900.0],["2019-08-13",32.0883,32.8043,32.0094,32.4693,5128800.0],["2019-08-14",31.8649,32.0489,31.7401,31.7401,4206100.0],["2019-08-15",31.5299,31.819,31.438,31.5628,1351600.0],["2019-08-16",31.3789,31.681,31.3329,31.5365,1519600.0],["2019-08-19",32.108,32.2394,32.0095,32.1277,1878200.0],["2019-08-20",31.8255,31.9503,31.6022,31.9043,1678700.0],["2019-08-21",32.4233,32.4561,32.2131,32.2656,988100.0],["2019-08-22",32.4299,32.4561,32.0554,32.1671,866800.0],["2019-08-23",31.9438,32.1868,31.5299,31.6088,1535100.0],["2019-08-26",32.1146,32.1737,31.8058,31.8715,1414500.0],["2019-08-27",32.1737,32.2788,31.819,32.0095,1163300.0],["2019-08-28",32.0423,32.3576,31.9241,32.2525,1062100.0],["2019-08-29",32.7123,32.7649,32.5284,32.535,1119300.0],["2019-08-30",33.0079,33.0145,32.5481,32.7911,1398200.0],["2019-09-03",32.062,32.443,32.016,32.3773,3011500.0],["2019-09-04",32.7386,32.8962,32.6795,32.7911,1083700.0],["2019-09-05",33.3692,33.5203,33.1064,33.113,1614000.0],["2019-09-06",33.0736,33.2772,32.9553,33.1853,1131000.0],["2019-09-09",33.4611,33.6845,33.4086,33.448,1639400.0],["2019-09-10",34.2494,34.453,33.9669,34.072,1869700.0],["2019-09-11",34.164,34.3348,33.7042,33.7896,1254200.0],["2019-09-12",33.4874,34.0129,33.3626,33.9604,1099600.0],["2019-09-13",34.0852,34.118,33.7699,34.0589,1314100.0],["2019-09-16",34.7355,35.0245,34.5318,34.5778,2592200.0],["2019-09-17",35.3004,35.3267,34.4005,34.6961,3060500.0],["2019-09-18",34.7683,35.0376,34.5384,34.7026,1295400.0],["2019-09-19",35.1756,35.1822,34.4662,34.7223,1240300.0],["2019-09-20",35.4909,35.7865,35.3661,35.3661,2658100.0],["2019-09-23",35.0508,35.504,34.9917,35.2544,1794500.0],["2019-09-24",35.1099,35.1427,34.0917,34.118,2780100.0],["2019-09-25",33.8455,33.9854,33.639,33.8389,2784200.0],["2019-09-26",34.0321,34.5651,33.9321,34.4385,3382900.0],["2019-09-27",34.4385,34.7516,34.3852,34.5517,4425400.0],["2019-09-30",34.6184,34.8382,34.5584,34.645,4659500.0],["2019-10-01",34.8183,34.8849,34.2386,34.3119,12697000.0],["2019-10-02",33.659,33.7123,33.1526,33.2925,3987400.0],["2019-10-03",32.7662,33.1193,32.5197,32.9328,4682100.0],["2019-10-04",32.9794,33.0327,32.493,32.553,6326300.0],["2019-10-07",32.9128,33.1726,32.6396,32.6862,4262800.0],["2019-10-08",32.5264,32.7129,32.3398,32.3398,2849300.0],["2019-10-09",32.7995,32.9061,32.6596,32.7062,2458900.0],["2019-10-10",33.066,33.3991,32.9927,33.2059,2454300.0],["2019-10-11",34.0387,34.1787,33.9055,33.9721,2388900.0],["2019-10-14",33.5457,33.8322,33.4857,33.7456,1788300.0],["2019-10-15",33.9721,34.3119,33.9321,33.9988,1582200.0],["2019-10-16",34.0321,34.2852,34.0321,34.0454,1202500.0],["2019-10-17",34.3852,34.4252,34.1253,34.3252,1301000.0],["2019-10-18",34.4918,34.5584,34.2853,34.2919,1053100.0],["2019-10-21",34.605,34.7116,34.4918,34.6517,867300.0],["2019-10-22",34.8449,35.1314,34.6717,34.8915,938200.0],["2019-10-23",34.9448,35.2247,34.8449,35.2247,773100.0],["2019-10-24",35.3579,35.3646,34.8582,34.9248,834400.0],["2019-10-25",34.9648,35.2846,34.9115,35.1514,1097600.0],["2019-10-28",35.3912,35.4645,35.2247,35.2247,1409600.0],["2019-10-29",35.0381,35.4912,35.0115,35.0981,1832000.0],["2019-10-30",35.2313,35.3313,34.6983,35.0781,2035400.0],["2019-10-31",35.0714,35.2247,34.7316,35.0648,2335400.0],["2019-11-01",35.2646,35.5978,35.2646,35.4579,2739800.0],["2019-11-04",36.1041,36.2574,35.9775,36.0108,2965900.0],["2019-11-05",36.4772,36.5239,36.3107,36.5105,2062900.0],["2019-11-06",36.3906,36.5838,36.0708,36.1707,2371400.0],["2019-11-07",36.5172,36.5971,36.3306,36.5705,1083600.0],["2019-11-08",36.1441,36.5172,35.9575,36.5105,1575200.0],["2019-11-11",36.2307,36.4839,36.1774,36.3306,1115700.0],["2019-11-12",36.3373,36.4439,36.0375,36.0775,1096000.0],["2019-11-13",36.0441,36.264,36.0042,36.1774,1171400.0],["2019-11-14",36.1241,36.1974,35.9908,36.1574,875900.0],["2019-11-15",36.1041,36.3973,36.1041,36.2374,1096500.0],["2019-11-18",36.1707,36.224,36.0308,36.224,1067500.0],["2019-11-19",36.244,36.2707,35.751,35.751,1803400.0],["2019-11-20",35.7177,36.0974,35.5978,35.8309,2820900.0],["2019-11-21",36.0708,36.2707,35.9375,36.1507,2317900.0],["2019-11-22",36.2973,36.3639,36.0175,36.1707,646500.0],["2019-11-25",35.9442,36.0575,35.8309,35.8376,1121300.0],["2019-11-26",35.6111,35.6311,35.3179,35.4179,2382900.0],["2019-11-27",35.2979,35.3846,35.1114,35.2313,2213000.0],["2019-11-29",34.9915,35.0781,34.9182,35.0048,515200.0],["2019-12-02",34.8849,34.9915,34.7183,34.7849,1513400.0],["2019-12-03",34.3918,34.6717,34.172,34.5318,1385800.0],["2019-12-04",34.7516,34.9582,34.6983,34.8382,1758700.0],["2019-12-05",35.1714,35.1847,34.8316,34.8382,1256400.0],["2019-12-06",35.0914,35.4179,35.0914,35.298,1293500.0],["2019-12-09",35.1847,35.3379,34.9981,35.0648,1077300.0],["2019-12-10",35.0648,35.238,34.9515,35.0048,1833300.0],["2019-12-11",35.0847,35.238,34.9515,35.0981,1085000.0],["2019-12-12",35.1514,35.5511,35.1314,35.3979,1167500.0],["2019-12-13",35.6444,35.8309,35.2846,35.2846,1538900.0],["2019-12-16",35.9176,35.9709,35.771,35.7777,1755200.0],["2019-12-17",36.284,36.3773,36.0375,36.1308,1168500.0],["2019-12-18",36.1841,36.204,35.9642,36.1774,1673000.0],["2019-12-19",36.1974,36.3506,36.1374,36.2507,1615300.0],["2019-12-20",36.3706,36.3973,36.1374,36.224,2364900.0],["2019-12-23",36.264,36.6704,36.2374,36.6704,2000100.0],["2019-12-24",36.5172,36.6438,36.4839,36.4972,464300.0],["2019-12-26",36.5572,36.8237,36.5572,36.7171,646600.0],["2019-12-27",36.7437,36.7903,36.6304,36.6304,1019300.0],["2019-12-30",36.857,36.9103,36.7037,36.7037,1414200.0],["2019-12-31",36.7104,36.8503,36.6304,36.8436,565800.0],["2020-01-02",37.2312,37.3258,37.0219,37.319,1166500.0],["2020-01-03",37.319,37.6228,37.2852,37.454,1519000.0],["2020-01-06",38.3048,38.4264,37.9267,38.1563,3516900.0],["2020-01-07",38.0212,38.0347,37.6093,37.9402,2463000.0],["2020-01-08",37.7714,37.8794,37.5486,37.7106,2831400.0],["2020-01-09",37.5351,37.8389,37.3055,37.7309,2293500.0],["2020-01-10",37.5148,37.5621,37.319,37.4473,3621700.0],["2020-01-13",37.1367,37.4405,37.0016,37.4068,3270400.0],["2020-01-14",37.0017,37.0422,36.8126,36.9274,1864800.0],["2020-01-15",36.475,36.7046,36.4345,36.5425,1636500.0],["2020-01-16",36.7788,36.7991,36.5763,36.664,1091400.0],["2020-01-17",36.4615,36.5763,36.2387,36.4682,1500000.0],["2020-01-21",36.1306,36.2049,35.8808,35.8875,2023900.0],["2020-01-22",35.8133,35.8335,35.631,35.7187,1709900.0],["2020-01-23",35.4149,35.6512,35.1853,35.5499,1548500.0],["2020-01-24",35.2731,35.3879,35.1853,35.2866,1766700.0],["2020-01-27",34.5574,34.7262,34.2333,34.3076,2011200.0],["2020-01-28",34.3143,34.5709,34.1928,34.4831,1914200.0],["2020-01-29",34.4358,34.4831,34.024,34.0307,1634800.0],["2020-01-30",33.5513,33.7471,33.288,33.6864,1824200.0],["2020-01-31",33.0314,33.1732,32.7546,32.8086,2388900.0],["2020-02-03",32.8153,32.9166,32.6398,32.7478,1964600.0],["2020-02-04",33.3893,33.4163,32.9909,33.0246,2313900.0],["2020-02-05",33.9564,33.9902,33.6121,33.7876,2393600.0],["2020-02-06",33.9024,34.3143,33.8552,33.8754,2446700.0],["2020-02-07",33.5243,33.5581,33.3082,33.3623,3139900.0],["2020-02-10",32.9909,33.0719,32.8018,32.9976,1770500.0],["2020-02-11",33.1867,33.3015,33.1057,33.2947,2789200.0],["2020-02-12",33.5175,33.7404,33.3487,33.6323,1891300.0],["2020-02-13",33.1664,33.3352,33.0584,33.2137,2459400.0],["2020-02-14",33.3758,33.3758,33.0111,33.2272,1414900.0],["2020-02-18",32.606,32.9031,32.5858,32.8558,1975100.0],["2020-02-19",32.9099,33.0111,32.7816,32.9706,1583700.0],["2020-02-20",32.9571,33.0044,32.5858,32.6465,1444500.0],["2020-02-21",32.3359,32.471,32.1604,32.4102,1733800.0],["2020-02-24",30.8707,31.0193,30.7357,30.7492,2125300.0],["2020-02-25",30.4994,30.5601,29.6418,29.8174,3336200.0],["2020-02-26",30.1145,30.2765,29.5743,29.6486,3072000.0],["2020-02-27",29.2907,29.7161,28.8653,28.8653,3756400.0],["2020-02-28",28.2374,29.257,27.8998,29.1287,5065100.0],["2020-03-02",29.2164,30.0334,28.9328,29.9929,3889700.0],["2020-03-03",29.8849,30.4318,29.1759,29.3717,4042300.0],["2020-03-04",29.9524,30.344,29.7296,30.2698,3292400.0],["2020-03-05",29.4595,29.6553,29.1084,29.3988,2737400.0],["2020-03-06",28.6965,28.8856,28.2847,28.5683,3422800.0],["2020-03-09",24.7803,25.0369,23.4704,23.4771,11580700.0],["2020-03-10",25.0031,25.1652,23.8012,24.9964,6898400.0],["2020-03-11",24.5845,24.6655,23.0045,23.3016,7588500.0],["2020-03-12",21.5865,21.6068,19.4529,19.6554,8805600.0],["2020-03-13",21.438,21.438,19.203,21.0801,4990200.0],["2020-03-16",17.9742,18.7979,17.5555,17.7581,5041200.0],["2020-03-17",18.5143,18.8519,17.9674,18.6561,4181000.0],["2020-03-18",16.698,17.0289,14.9425,16.7453,6215000.0],["2020-03-19",15.9958,17.1504,15.2936,16.7183,8288700.0],["2020-03-20",17.4745,18.6831,17.1639,17.1639,9054400.0],["2020-03-23",19.9728,19.9728,19.0207,19.4461,10013400.0],["2020-03-24",21.6608,22.6061,21.1477,22.2618,5664900.0],["2020-03-25",23.153,24.7533,22.6331,24.3887,6755200.0],["2020-03-26",23.6093,24.9129,23.5472,24.3956,4558300.0],["2020-03-27",23.5955,24.5335,23.0161,24.2783,3443400.0],["2020-03-30",25.1336,25.8647,24.6715,25.3681,3966400.0],["2020-03-31",26.4372,26.8096,25.2784,25.6854,5090000.0],["2020-04-01",26.451,27.0648,25.7061,25.8509,4019800.0],["2020-04-02",27.6718,28.3615,26.4992,27.3959,4921100.0],["2020-04-03",25.3336,25.4715,24.299,24.6025,3760100.0],["2020-04-06",25.0301,25.6647,24.5956,25.6647,3129000.0],["2020-04-07",25.9681,26.1475,25.0508,25.1198,4382200.0],["2020-04-08",24.968,25.6647,24.7611,25.5888,2406000.0],["2020-04-09",25.4026,25.9612,24.5956,25.3405,4393000.0],["2020-04-13",25.5543,25.7543,24.6232,24.9611,1513400.0],["2020-04-14",25.2784,25.444,24.3335,24.3887,2609200.0],["2020-04-15",23.1679,23.4024,22.5057,23.2299,3589600.0],["2020-04-16",22.6368,22.6644,22.0229,22.2436,5654000.0],["2020-04-17",23.1886,23.8024,22.9954,23.8024,4663400.0],["2020-04-20",22.5747,23.3541,22.485,22.7609,4369100.0],["2020-04-21",22.1402,22.7057,22.0436,22.4368,4820800.0],["2020-04-22",23.3265,23.7955,23.1541,23.7058,2635800.0],["2020-04-23",23.8852,24.7887,23.7472,23.8714,2487900.0],["2020-04-24",24.2507,24.299,23.5541,23.5541,2673300.0],["2020-04-27",23.5196,24.5887,23.3817,24.2507,1788500.0],["2020-04-28",24.3887,24.8301,23.9955,24.6163,1680700.0],["2020-04-29",25.175,25.8647,25.0991,25.8647,2295200.0],["2020-04-30",24.6853,24.8853,24.1059,24.2438,3427200.0],["2020-05-01",23.5955,23.9197,22.3471,23.0575,6654900.0],["2020-05-04",22.9127,23.3541,22.6437,23.1472,9243000.0],["2020-05-05",24.6646,25.0094,24.0369,24.1473,6894100.0],["2020-05-06",24.2093,24.2783,23.4851,23.5955,6293900.0],["2020-05-07",24.2714,24.5818,24.0714,24.0714,6277100.0],["2020-05-08",24.3956,25.1198,24.2783,25.1198,1691300.0],["2020-05-11",24.3818,24.4163,24.0093,24.0093,2042900.0],["2020-05-12",24.3266,24.4439,23.7955,23.7955,1542400.0],["2020-05-13",23.7886,23.7886,22.8851,22.9609,2355900.0],["2020-05-14",22.4161,23.292,22.0781,23.2644,2726800.0],["2020-05-15",23.2161,23.5127,22.7816,22.7816,2057200.0],["2020-05-18",24.7128,24.9887,24.4025,24.6163,2697900.0],["2020-05-19",24.8439,24.8853,24.3749,24.3818,3637900.0],["2020-05-20",25.1543,25.4509,24.9198,25.1681,2874000.0],["2020-05-21",25.1129,25.2094,24.4645,24.8577,1832600.0],["2020-05-22",24.8508,24.8715,24.368,24.8439,1442200.0],["2020-05-26",25.3267,25.444,25.1198,25.1888,1554000.0],["2020-05-27",26.044,26.113,25.4371,25.6992,3055000.0],["2020-05-28",26.244,26.2923,25.775,25.8233,4483400.0],["2020-05-29",25.8509,25.9475,25.4922,25.9199,2459100.0],["2020-06-01",26.2027,26.6993,26.1337,26.6648,2625600.0],["2020-06-02",27.4511,27.6166,26.8303,27.0924,5257100.0],["2020-06-03",28.0649,28.3132,27.9339,28.1684,4004500.0],["2020-06-04",28.0649,28.3063,27.7959,28.1063,4493800.0],["2020-06-05",29.6789,30.0375,29.5271,29.7134,3144200.0],["2020-06-08",30.3617,30.5341,29.8582,30.4789,2321200.0],["2020-06-09",29.5685,29.6582,29.2099,29.5409,1867600.0],["2020-06-10",29.265,29.4444,28.7684,28.9615,2762500.0],["2020-06-11",27.7338,27.8925,26.4096,26.4647,2453600.0],["2020-06-12",27.7063,27.8925,26.8027,27.3062,1504400.0],["2020-06-15",26.5061,27.5683,26.3751,27.3407,1778900.0],["2020-06-16",28.0511,28.3477,27.4166,27.7545,2198700.0],["2020-06-17",28.0166,28.0718,27.5476,27.5683,2211400.0],["2020-06-18",27.2235,27.6649,27.1614,27.4924,2294800.0],["2020-06-19",28.1132,28.1201,27.0855,27.1614,2390400.0],["2020-06-22",27.4166,27.6028,27.2303,27.5752,1600900.0],["2020-06-23",28.1822,28.2511,27.8649,27.9821,1453300.0],["2020-06-24",27.7063,27.7063,26.851,26.9476,1831600.0],["2020-06-25",26.8132,27.5941,26.7287,27.559,1565300.0],["2020-06-26",27.5449,27.6082,26.9328,27.2635,2221600.0],["2020-06-29",27.3057,27.6364,27.1298,27.369,1471000.0],["2020-06-30",26.7217,27.2213,26.588,27.0594,1348300.0],["2020-07-01",26.9117,27.2705,26.8554,26.9891,1237300.0],["2020-07-02",27.4816,27.8263,27.2635,27.4183,1524800.0],["2020-07-06",27.96,28.2063,27.7278,27.8474,1106000.0],["2020-07-07",27.5941,27.6153,27.1087,27.1157,1413800.0],["2020-07-08",27.1227,27.4816,27.0946,27.3479,2166700.0],["2020-07-09",26.9469,26.975,26.0885,26.1589,2728200.0],["2020-07-10",26.3629,26.6654,26.2785,26.574,2240200.0],["2020-07-13",26.968,27.0172,26.4755,26.5669,1520400.0],["2020-07-14",26.778,27.5308,26.7006,27.4675,1894800.0],["2020-07-15",27.7137,27.8474,27.4112,27.6575,1779600.0],["2020-07-16",27.6152,27.763,27.2494,27.369,1389200.0],["2020-07-17",27.2353,27.2494,26.975,27.0735,984900.0],["2020-07-20",26.8413,27.0172,26.5247,26.581,1505700.0],["2020-07-21",26.7991,27.3971,26.7921,27.2142,1641500.0],["2020-07-22",26.8906,26.8906,26.5669,26.6584,1636700.0],["2020-07-23",26.384,26.7076,26.3347,26.6584,1625300.0],["2020-07-24",26.7428,26.9891,26.6513,26.9117,2658800.0],["2020-07-27",26.9961,27.1157,26.7288,27.0805,3464300.0],["2020-07-28",26.778,26.9187,26.6302,26.7358,1279200.0],["2020-07-29",26.7147,27.0102,26.6513,26.968,2830300.0],["2020-07-30",27.0805,27.1509,26.2925,26.9469,2545000.0],["2020-07-31",26.3699,26.5177,25.9196,26.4966,3342600.0],["2020-08-03",26.6373,27.0735,26.5388,27.0665,2091100.0],["2020-08-04",27.2494,27.6926,27.172,27.6856,1646400.0],["2020-08-05",28.1148,28.4384,27.9248,27.9811,2231200.0],["2020-08-06",27.6575,27.8263,27.4745,27.6575,903200.0],["2020-08-07",27.1227,27.4464,27.1016,27.3971,1115600.0],["2020-08-10",27.566,27.6997,27.4042,27.5871,1611200.0],["2020-08-11",28.6003,28.6917,27.8826,27.9459,1810600.0],["2020-08-12",28.7902,28.8043,28.361,28.4736,1338200.0],["2020-08-13",28.361,28.4947,27.9459,28.1359,913800.0],["2020-08-14",27.6786,28.0163,27.6434,27.7841,1291400.0],["2020-08-17",27.8896,27.96,27.5097,27.6223,1780200.0],["2020-08-18",27.77,27.8685,27.362,27.4112,2852500.0],["2020-08-19",27.4886,27.7419,27.4394,27.5027,4680000.0],["2020-08-20",27.172,27.4253,27.1016,27.2846,3678900.0],["2020-08-21",26.7569,27.0454,26.6725,26.975,2858800.0],["2020-08-24",27.9037,27.9881,27.7067,27.9108,2056900.0],["2020-08-25",28.0796,28.1077,27.573,27.7419,1814600.0],["2020-08-26",27.8756,27.953,27.6786,27.7489,2058900.0],["2020-08-27",27.9107,27.9107,27.4675,27.7278,3140700.0],["2020-08-28",27.8334,28.1289,27.7349,28.1148,1826800.0],["2020-08-31",28.1992,28.1992,27.77,27.8404,2165100.0],["2020-09-01",27.7067,27.9107,27.4534,27.6082,5409600.0],["2020-09-02",27.7841,27.8685,27.5027,27.5871,3509400.0],["2020-09-03",27.7067,28.0374,27.3057,27.4605,3123300.0],["2020-09-04",27.8193,27.8615,27.0594,27.5308,3317300.0],["2020-09-08",26.982,27.0946,26.5177,26.7428,3411700.0],["2020-09-09",27.3479,27.5942,27.1157,27.1368,2529300.0],["2020-09-10",27.573,27.6645,26.7076,26.7147,3244200.0],["2020-09-11",27.0102,27.1509,26.7921,27.0805,3021100.0],["2020-09-14",26.8906,26.9187,26.5318,26.6936,3337500.0],["2020-09-15",26.9468,27.0876,26.6443,26.6584,2692500.0],["2020-09-16",26.5529,26.968,26.3277,26.7217,1921400.0],["2020-09-17",26.2574,26.4403,26.0885,26.3699,4015400.0],["2020-09-18",26.0322,26.1026,25.6734,25.7648,5223500.0],["2020-09-21",24.9909,25.0402,24.4562,24.7728,2073400.0],["2020-09-22",25.1035,25.2583,24.421,24.4703,2295500.0],["2020-09-23",24.6934,24.7078,23.8585,23.8657,2510700.0],["2020-09-24",24.1032,24.3335,23.7146,24.0169,2102500.0],["2020-09-25",23.4267,23.5634,23.2468,23.5346,2739500.0],["2020-09-28",24.1248,24.3695,24.06,24.3191,3445400.0],["2020-09-29",24.1392,24.2112,23.7578,23.9881,5111600.0],["2020-09-30",24.7438,25.1324,24.5494,24.6862,5698500.0],["2020-10-01",24.2256,24.2759,23.9233,24.168,4335700.0],["2020-10-02",23.4555,24.1608,23.4267,23.9881,3287800.0],["2020-10-05",24.4271,24.7438,24.2112,24.7294,2939100.0],["2020-10-06",25.3483,25.4275,24.6358,24.6646,2226600.0],["2020-10-07",24.7582,24.9165,24.4847,24.8805,1418600.0],["2020-10-08",25.0245,25.262,24.9237,25.1396,2198900.0],["2020-10-09",25.6002,25.6218,25.2116,25.3699,10537600.0],["2020-10-12",25.3627,25.3627,25.0029,25.1468,1836100.0],["2020-10-13",24.8589,24.8805,24.4919,24.607,2154400.0],["2020-10-14",24.5207,24.715,24.3695,24.3911,1825900.0],["2020-10-15",23.6714,24.0025,23.5634,23.9593,3132800.0],["2020-10-16",23.7578,24.0241,23.5562,23.7506,2319800.0],["2020-10-19",23.8729,24.1248,23.4267,23.4915,2420100.0],["2020-10-20",23.9665,24.1464,23.8513,23.9521,2100500.0],["2020-10-21",23.8657,23.9521,23.549,23.549,2540000.0],["2020-10-22",23.1316,23.6858,23.0884,23.621,3374000.0],["2020-10-23",24.132,24.1392,23.5346,23.657,2816700.0],["2020-10-26",23.3043,23.3763,22.7502,22.9661,4033500.0],["2020-10-27",22.4191,22.4407,22.0664,22.0952,4360200.0],["2020-10-28",21.1236,21.3899,20.8069,20.9869,4737700.0],["2020-10-29",20.8717,21.4187,20.6198,21.4115,3297000.0],["2020-10-30",21.5626,21.8433,21.4187,21.8289,3399500.0],["2020-11-02",22.5702,22.9589,22.268,22.8509,3150500.0],["2020-11-03",23.3691,23.4555,23.1748,23.2971,3815300.0],["2020-11-04",23.1244,23.6282,22.8509,23.2756,3193500.0],["2020-11-05",23.5131,23.621,23.2396,23.3475,2759100.0],["2020-11-06",23.6714,23.8297,23.3691,23.3691,1948000.0],["2020-11-09",27.0684,27.3707,26.579,26.9389,5588100.0],["2020-11-10",28.0401,28.184,27.8241,28.1192,4860600.0],["2020-11-11",27.8241,27.8889,27.2915,27.4211,2476900.0],["2020-11-12",27.0181,27.6442,26.7878,26.9317,2614400.0],["2020-11-13",27.5291,27.9897,27.5219,27.9249,1715100.0],["2020-11-16",29.4507,29.5946,28.9685,29.2996,2694700.0],["2020-11-17",29.0908,29.789,28.8965,29.7746,3168400.0],["2020-11-18",29.789,29.9257,29.1988,29.2276,2152700.0],["2020-11-19",28.9541,29.6594,28.8677,29.6594,2498400.0],["2020-11-20",29.4651,29.789,29.278,29.7386,2826400.0],["2020-11-23",30.6022,31.2716,30.5519,31.2212,2096100.0],["2020-11-24",32.2216,32.8693,32.0777,32.7542,3168700.0],["2020-11-25",32.128,32.4447,31.7106,32.2072,2835400.0],["2020-11-27",32.2792,32.5959,32.272,32.4879,1134600.0],["2020-11-30",32.1208,32.2288,30.3144,30.3287,3218300.0],["2020-12-01",31.4875,31.6458,31.1276,31.2572,2280700.0],["2020-12-02",31.2068,31.9481,31.1636,31.5379,2637800.0],["2020-12-03",31.689,31.9985,31.4515,31.5595,2492200.0],["2020-12-04",32.6822,32.9989,32.5886,32.9989,2110700.0],["2020-12-07",32.4375,32.5527,31.9265,31.9985,2372700.0],["2020-12-08",31.9841,32.4087,31.9697,32.1136,2726300.0],["2020-12-09",32.5599,32.7686,32.0273,32.1856,2912100.0],["2020-12-10",32.0777,33.1356,32.0633,32.855,2190000.0],["2020-12-11",32.6822,32.711,32.1712,32.5095,1742900.0],["2020-12-14",32.3655,32.4879,31.725,31.7538,1713000.0],["2020-12-15",31.9697,32.3439,31.6746,32.3152,1704000.0],["2020-12-16",31.9193,32.0201,31.6818,31.7826,4060400.0],["2020-12-17",31.9409,32.0633,31.653,31.833,3572800.0],["2020-12-18",31.7322,31.8617,31.3004,31.3579,1286400.0],["2020-12-21",30.2496,30.7606,30.1056,30.6166,2318800.0],["2020-12-22",30.5878,30.7174,30.2352,30.3647,2142200.0],["2020-12-23",31.0629,31.5451,31.0269,31.2788,2632700.0],["2020-12-24",31.1276,31.4083,30.9909,31.2788,734200.0],["2020-12-28",31.4515,31.6818,30.9981,31.106,1822200.0],["2020-12-29",31.6098,31.6098,31.0844,31.178,1786800.0],["2020-12-30",31.4259,31.6239,31.1986,31.2939,1506700.0],["2020-12-31",31.1105,31.1692,30.7072,30.7365,1483000.0],["2021-01-04",31.5506,31.5799,30.8172,31.0812,2286100.0],["2021-01-05",31.4552,32.328,31.4332,31.8879,3579100.0],["2021-01-06",33.186,33.7214,33.01,33.3987,4041100.0],["2021-01-07",33.3841,33.9634,33.3254,33.8754,2649100.0],["2021-01-08",33.7068,33.8021,33.3327,33.6628,1893000.0],["2021-01-11",32.5627,33.3107,32.5113,33.1567,1932000.0],["2021-01-12",33.0834,33.3181,32.8707,33.142,2296800.0],["2021-01-13",33.5234,33.5894,33.2154,33.4354,1916000.0],["2021-01-14",33.3767,33.8754,33.3254,33.6921,2390800.0],["2021-01-15",33.0467,33.0687,32.2546,32.438,2497800.0],["2021-01-19",33.0834,33.2227,32.79,32.988,2156100.0],["2021-01-20",33.186,33.3254,32.9587,33.1934,1351300.0],["2021-01-21",33.032,33.054,32.1153,32.4086,2238700.0],["2021-01-22",32.0346,32.6433,31.8733,32.592,2506100.0],["2021-01-25",31.5432,31.8439,31.2059,31.8439,2392200.0],["2021-01-26",32.196,32.3573,31.8146,31.9466,2761100.0],["2021-01-27",31.4332,32.0419,30.9859,31.5066,1853300.0],["2021-01-28",31.7999,32.196,31.7413,31.9026,1632900.0],["2021-01-29",31.6092,31.6459,30.6852,30.8612,2004300.0],["2021-02-01",30.9565,31.0299,30.5532,30.8759,2620000.0],["2021-02-02",30.9565,31.0299,30.4285,30.8245,4347600.0],["2021-02-03",30.4872,31.2426,30.4872,31.1325,4207400.0],["2021-02-04",30.9052,30.9199,30.4358,30.8759,2333500.0],["2021-02-05",31.0152,31.1179,30.6705,31.0372,2869900.0],["2021-02-08",31.1545,32.0346,31.1105,31.9099,3646600.0],["2021-02-09",31.3892,31.3892,30.4358,30.9419,3730200.0],["2021-02-10",30.6045,31.1399,30.5018,31.0519,3881900.0],["2021-02-11",30.6998,30.9272,30.5605,30.9052,3347600.0],["2021-02-12",30.7292,31.3892,30.6852,31.3672,1810600.0],["2021-02-16",32.1006,32.5553,32.0566,32.3793,1869800.0],["2021-02-17",32.5333,33.098,32.2546,33.0394,2623400.0],["2021-02-18",32.7827,32.922,32.2546,32.306,2650600.0],["2021-02-19",32.5113,32.988,32.4526,32.9807,2395900.0],["2021-02-22",33.3327,33.8681,33.3181,33.4061,3332100.0],["2021-02-23",34.2495,34.5795,33.5747,34.5722,2947100.0],["2021-02-24",34.2201,34.9609,34.1468,34.9535,2456700.0],["2021-02-25",35.5402,35.8923,34.8948,35.0635,3168900.0],["2021-02-26",34.3448,34.3815,33.8241,34.0294,2521800.0],["2021-03-01",34.2788,34.5135,34.0441,34.2861,2326800.0],["2021-03-02",34.3301,34.7188,34.3155,34.4401,2092500.0],["2021-03-03",34.4768,35.1002,34.4768,34.8728,2037500.0],["2021-03-04",35.3129,36.0903,35.0195,35.4376,3230000.0],["2021-03-05",36.1196,36.391,35.7749,36.083,5554300.0],["2021-03-08",35.5402,35.8849,35.1735,35.6209,3211900.0],["2021-03-09",35.5769,35.6576,35.0342,35.3862,1832900.0],["2021-03-10",35.9216,36.4056,35.7236,36.3836,1483100.0],["2021-03-11",36.2956,36.6697,36.1049,36.3983,1468900.0],["2021-03-12",36.6697,36.9703,36.4863,36.8603,1328800.0],["2021-03-15",36.4936,36.589,35.9069,36.1123,2393700.0],["2021-03-16",35.7383,35.7823,35.2395,35.6722,1293300.0],["2021-03-17",35.3422,35.9949,35.3056,35.8849,1910100.0],["2021-03-18",35.3642,35.6062,34.6162,34.6455,2638700.0],["2021-03-19",34.6455,35.4156,34.4768,35.2395,2706500.0],["2021-03-22",34.9242,35.2102,34.8655,34.9388,2972100.0],["2021-03-23",34.085,34.607,33.9285,34.0776,2728400.0],["2021-03-24",34.3087,35.0246,34.3013,34.7412,2125600.0],["2021-03-25",33.8986,34.2491,33.4736,34.0776,2721400.0],["2021-03-26",34.5548,34.8084,34.3982,34.8084,1409400.0],["2021-03-29",34.7413,35.2483,34.5996,35.0544,1565900.0],["2021-03-30",34.9724,35.2931,34.9053,35.1066,1224900.0],["2021-03-31",34.6667,34.9799,34.6667,34.704,2247200.0],["2021-04-01",34.704,34.704,34.3162,34.5846,2402600.0],["2021-04-05",34.7114,34.7189,34.1447,34.3237,1523000.0],["2021-04-06",34.4504,34.6145,34.0701,34.3162,2267800.0],["2021-04-07",34.5175,34.8158,34.2864,34.525,2349400.0],["2021-04-08",33.9881,34.0925,33.6451,34.003,2041700.0],["2021-04-09",33.6675,33.7122,33.4289,33.5482,2301700.0],["2021-04-12",33.6227,33.7495,33.2723,33.5034,3269600.0],["2021-04-13",33.7495,33.7942,33.6153,33.66,2486300.0],["2021-04-14",33.7197,34.3088,33.7197,33.9508,1884200.0],["2021-04-15",34.1447,34.1522,33.7495,33.921,1548000.0],["2021-04-16",34.003,34.0552,33.7569,33.8241,1657000.0],["2021-04-19",34.1745,34.3162,33.9732,34.2416,1505900.0],["2021-04-20",33.8091,33.8091,32.9814,33.3468,2330700.0],["2021-04-21",33.1455,33.4661,33.0784,33.4065,2172100.0],["2021-04-22",33.0113,33.1753,32.8099,32.8547,2757900.0],["2021-04-23",33.0113,33.2201,32.892,33.1604,1334500.0],["2021-04-26",33.1604,33.3468,33.0486,33.2051,1998700.0],["2021-04-27",33.1977,33.399,33.1007,33.3394,1680600.0],["2021-04-28",33.496,34.3237,33.481,34.2044,2388200.0],["2021-04-29",34.0552,34.0776,33.3394,33.6973,2653400.0],["2021-04-30",33.317,33.3468,32.8845,33.0187,2795200.0],["2021-05-03",33.3394,33.7868,33.2499,33.7644,2176800.0],["2021-05-04",33.9881,34.1074,33.5258,33.8539,2367000.0],["2021-05-05",34.6219,35.047,34.5175,35.0097,2052600.0],["2021-05-06",35.0619,35.5018,34.8456,35.5018,1485800.0],["2021-05-07",34.9351,35.7255,34.8755,35.7181,1987100.0],["2021-05-10",35.8076,35.912,35.2483,35.2483,2077400.0],["2021-05-11",34.9127,35.3154,34.7189,34.7189,2014800.0],["2021-05-12",34.7338,35.6212,34.7338,34.8606,2364900.0],["2021-05-13",34.7562,35.1887,34.6219,35.0097,2171500.0],["2021-05-14",35.7181,36.3594,35.7106,36.337,1928400.0],["2021-05-17",35.7106,36.3743,35.6883,36.3221,2154600.0],["2021-05-18",36.4414,36.5309,35.8225,35.8225,1529600.0],["2021-05-19",35.1066,35.211,34.6369,34.8755,1563200.0],["2021-05-20",34.9128,35.2856,34.704,35.1514,1647800.0],["2021-05-21",35.3154,35.4869,35.1812,35.2707,1421900.0],["2021-05-24",35.3974,35.7405,35.2185,35.7181,1436500.0],["2021-05-25",35.5764,35.6286,34.9351,34.9649,1701700.0],["2021-05-26",34.868,35.1663,34.7562,34.95,1311400.0],["2021-05-27",34.7562,34.9202,34.5548,34.7934,1868700.0],["2021-05-28",34.5399,34.868,34.5399,34.8158,1541000.0],["2021-06-01",35.3602,35.6584,35.3378,35.6137,2327000.0],["2021-06-02",35.9865,36.3519,35.8076,36.255,1860900.0],["2021-06-03",36.0686,36.337,36.0014,36.2401,1495900.0],["2021-06-04",36.2252,36.3146,35.9343,36.2177,1236800.0],["2021-06-07",36.0014,36.1133,35.8747,35.9343,935200.0],["2021-06-08",35.6286,36.1953,35.4571,36.0686,1170900.0],["2021-06-09",36.2773,36.4041,36.0387,36.2326,3622300.0],["2021-06-10",36.3519,36.5458,35.897,36.0164,3216400.0],["2021-06-11",36.9112,36.9112,36.1953,36.5309,805000.0],["2021-06-14",36.7695,37.2244,36.6278,36.8068,1093700.0],["2021-06-15",36.6502,37.2393,36.6055,37.2393,2241100.0],["2021-06-16",37.1274,37.2169,36.7173,36.8813,1599700.0],["2021-06-17",36.8068,36.9485,35.7927,36.1208,1332400.0],["2021-06-18",34.7934,35.1737,34.6145,34.6145,1450500.0],["2021-06-21",35.0917,35.9045,35.0917,35.7777,1475500.0],["2021-06-22",35.7648,35.9393,35.4994,35.7042,1977600.0],["2021-06-23",36.1365,36.2502,35.5298,35.5298,1249800.0],["2021-06-24",36.2123,36.5763,36.1289,36.4777,1346700.0],["2021-06-25",36.3943,36.4019,36.0303,36.0909,1567900.0],["2021-06-28",35.416,35.416,34.9913,35.0292,2427500.0],["2021-06-29",35.0596,35.2112,34.6349,34.65,1565400.0],["2021-06-30",34.5515,34.7714,34.2557,34.3239,3062000.0],["2021-07-01",35.1354,35.143,34.7259,34.7562,1965300.0],["2021-07-02",34.7335,34.8851,34.4756,34.741,1311800.0],["2021-07-06",34.5515,34.5515,33.7476,34.013,2002500.0],["2021-07-07",33.3684,33.6262,33.2546,33.5504,4490300.0],["2021-07-08",32.9513,33.4518,32.8679,33.2243,1820200.0],["2021-07-09",33.5201,33.7324,33.3684,33.6262,1183200.0],["2021-07-12",33.4594,33.9296,33.3381,33.7097,1140100.0],["2021-07-13",33.4821,33.5125,33.103,33.194,2279700.0],["2021-07-14",33.5277,33.7021,32.9589,33.0044,3398400.0],["2021-07-15",32.5493,32.974,32.5038,32.7314,1311300.0],["2021-07-16",32.5721,32.6328,32.1095,32.2157,2568600.0],["2021-07-19",31.4421,31.5786,31.0326,31.3208,2889800.0],["2021-07-20",30.7141,31.3435,30.5852,31.2904,2536200.0],["2021-07-21",31.7455,32.2157,31.7455,32.1171,1722400.0],["2021-07-22",32.155,32.1777,31.7834,32.0412,2451200.0],["2021-07-23",32.0488,32.1095,31.7303,31.8744,1273200.0],["2021-07-26",32.3673,32.8906,32.3522,32.8299,1577500.0],["2021-07-27",32.6328,32.9589,32.4963,32.7617,2203500.0],["2021-07-28",32.8072,33.103,32.701,33.0195,1475100.0],["2021-07-29",34.104,34.1874,33.74,33.7627,2176600.0],["2021-07-30",33.3532,33.3911,32.9285,33.0878,2016400.0],["2021-08-02",33.4139,33.6642,32.8603,33.0499,2881100.0],["2021-08-03",33.7476,34.0585,33.3153,33.9523,1674100.0],["2021-08-04",33.6945,34.0282,33.467,33.4973,1346000.0],["2021-08-05",33.9448,34.0358,33.5277,33.5807,1763500.0],["2021-08-06",33.8993,33.9751,33.649,33.831,1200300.0],["2021-08-09",33.6111,33.7476,33.4063,33.5959,1112600.0],["2021-08-10",33.4366,33.6035,33.3456,33.5276,1510500.0],["2021-08-11",34.0433,34.1723,33.8462,33.9903,1717300.0],["2021-08-12",34.2102,34.3239,33.9827,34.195,2607700.0],["2021-08-13",34.013,34.1874,33.8613,34.0358,1282300.0],["2021-08-16",33.6035,33.7855,33.3456,33.649,1479900.0],["2021-08-17",33.376,33.8234,33.1788,33.4366,1260900.0],["2021-08-18",33.3077,33.4821,32.9361,32.974,1181500.0],["2021-08-19",32.3901,32.428,32.0109,32.2384,1834600.0],["2021-08-20",32.155,32.3901,32.0716,32.3901,1144100.0],["2021-08-23",32.7314,33.1485,32.7314,33.0575,1145800.0],["2021-08-24",33.0499,33.285,33.012,33.2546,1128900.0],["2021-08-25",33.0878,33.5807,32.974,33.4518,2548300.0],["2021-08-26",33.2926,33.4897,33.0271,33.0499,1205200.0],["2021-08-27",33.2243,33.8765,33.2243,33.8083,1157400.0],["2021-08-30",33.8386,33.922,33.6566,33.6945,858300.0],["2021-08-31",33.4366,33.6262,33.2546,33.5883,2370500.0],["2021-09-01",33.5732,33.5807,33.2167,33.3911,1448400.0],["2021-09-02",33.6111,34.013,33.5807,33.8689,1604500.0],["2021-09-03",33.7172,33.7779,33.467,33.7097,1492300.0],["2021-09-07",33.8007,34.0661,33.649,33.7703,1608200.0],["2021-09-08",33.6793,33.7476,33.2243,33.2698,1650300.0],["2021-09-09",33.012,33.2926,32.7844,32.9285,1779600.0],["2021-09-10",32.9437,33.012,32.7693,32.8451,1606300.0],["2021-09-13",33.5656,33.9675,33.5277,33.9068,2394100.0],["2021-09-14",34.4529,34.5211,33.7931,33.8689,2863000.0],["2021-09-15",34.5363,34.9458,34.4605,34.8472,2743300.0],["2021-09-16",35.0899,35.1354,34.6045,34.9686,2385400.0],["2021-09-17",34.6314,34.7471,34.0914,34.3846,2128800.0],["2021-09-20",33.5745,33.914,33.3354,33.914,2199600.0],["2021-09-21",34.5851,34.7009,34.238,34.4154,2420000.0],["2021-09-22",35.4878,35.7964,35.156,35.1637,3490200.0],["2021-09-23",35.5649,36.1358,35.48,36.0509,2679200.0],["2021-09-24",35.6421,36.1127,35.5803,35.9506,2139800.0],["2021-09-27",36.9536,37.2236,36.9536,37.0616,3173400.0],["2021-09-28",37.779,37.8562,37.1927,37.3393,4697800.0],["2021-09-29",36.7221,36.9073,36.429,36.7684,6670300.0],["2021-09-30",36.9304,37.1233,36.5138,36.9767,3616800.0],["2021-10-01",36.7993,37.3161,36.6604,37.0693,2575300.0],["2021-10-04",37.6942,38.103,37.4704,37.5476,4814800.0],["2021-10-05",38.3422,38.9054,38.157,38.6508,4196000.0],["2021-10-06",38.0413,38.4656,37.6633,38.3576,2687800.0],["2021-10-07",37.9565,38.4502,37.8639,38.2805,2895700.0],["2021-10-08",38.6354,38.9517,38.5274,38.6662,1593000.0],["2021-10-11",39.3297,39.592,39.0288,39.0365,2157700.0],["2021-10-12",38.9825,39.1368,38.7202,38.8128,1473700.0],["2021-10-13",38.4271,39.0057,38.3499,38.8514,1514000.0],["2021-10-14",39.2757,39.3451,39.0828,39.2911,1708200.0],["2021-10-15",39.7231,39.9237,39.6614,39.7849,1513900.0],["2021-10-18",40.1166,40.186,39.9314,40.024,2317000.0],["2021-10-19",40.294,40.3172,39.97,40.2169,1789100.0],["2021-10-20",40.0857,40.5563,39.97,40.3635,1748200.0],["2021-10-21",40.1629,40.2015,39.592,39.8003,2286200.0],["2021-10-22",39.2757,39.5071,39.2294,39.4686,1842300.0],["2021-10-25",39.5457,39.7154,39.1677,39.3066,2578100.0],["2021-10-26",39.4068,39.4068,38.9671,39.1831,1993600.0],["2021-10-27",39.0597,39.3451,38.8205,38.8977,1919000.0],["2021-10-28",38.9285,39.2294,38.6122,39.1445,2248000.0],["2021-10-29",39.0211,39.1754,38.3885,38.6585,2683100.0],["2021-11-01",38.9517,39.1985,38.7048,38.7665,1848200.0],["2021-11-02",38.8128,39.0751,38.6045,38.9517,1946000.0],["2021-11-03",38.1416,38.3808,38.0568,38.2265,1760200.0],["2021-11-04",38.836,38.9131,38.2959,38.3036,1986400.0],["2021-11-05",38.7974,38.7974,38.3885,38.5814,1210000.0],["2021-11-08",38.7125,39.1214,38.6971,38.7511,1240100.0],["2021-11-09",39.0442,39.4223,38.6431,39.3991,2264600.0],["2021-11-10",39.5303,39.6228,38.5736,38.6662,2146600.0],["2021-11-11",38.6122,39.0828,38.5659,38.6199,2234500.0],["2021-11-12",38.2188,38.3885,38.1339,38.2496,1263400.0],["2021-11-15",38.5042,38.5814,38.2419,38.4039,1805500.0],["2021-11-16",38.6122,38.6277,38.2574,38.2574,1733600.0],["2021-11-17",38.0105,38.2959,37.8485,37.9025,1356800.0],["2021-11-18",37.6016,37.9179,37.4473,37.7713,1285500.0],["2021-11-19",36.7453,36.8841,36.4058,36.4135,2435900.0],["2021-11-22",36.4444,37.0538,36.429,36.7221,1329000.0],["2021-11-23",37.2699,37.617,37.185,37.4473,2034700.0],["2021-11-24",37.0693,37.509,37.0693,37.4859,1919700.0],["2021-11-26",35.5186,35.9815,35.2563,35.9815,2457500.0],["2021-11-29",36.5292,36.6218,35.8041,35.8735,2224500.0],["2021-11-30",35.6112,35.7963,35.2795,35.48,3363500.0],["2021-12-01",36.5678,36.915,35.7732,35.7809,2788000.0],["2021-12-02",36.5292,37.1233,36.2747,37.1079,2978300.0],["2021-12-03",37.2467,37.2699,36.5987,36.9381,1872600.0],["2021-12-06",37.995,38.1339,37.7945,37.9025,1986400.0],["2021-12-07",38.1725,38.4888,38.0259,38.1416,1475200.0],["2021-12-08",38.6971,38.8977,38.6277,38.7048,2624800.0],["2021-12-09",38.2342,38.5042,38.1108,38.2651,1768600.0],["2021-12-10",38.4811,38.7279,38.2728,38.6277,1740400.0],["2021-12-13",38.3499,38.4116,37.833,38.049,2084200.0],["2021-12-14",37.8176,38.3036,37.8176,37.9873,3222100.0],["2021-12-15",37.833,38.6431,37.4242,38.6431,4697400.0],["2021-12-16",38.6662,39.1445,38.6662,38.7357,3172000.0],["2021-12-17",38.5196,38.5196,37.9102,38.0876,3660600.0],["2021-12-20",37.6556,37.9565,37.3856,37.8485,2361400.0],["2021-12-21",38.2342,39.1214,38.2342,38.998,2027100.0],["2021-12-22",38.7279,39.2911,38.5197,39.1291,1354500.0],["2021-12-23",39.3297,39.5997,39.2834,39.4068,1046700.0],["2021-12-27",39.0905,39.3914,38.9285,39.3528,1149900.0],["2021-12-28",39.4686,39.592,39.2988,39.5149,1031500.0],["2021-12-29",39.1754,39.5071,39.0905,39.322,1472500.0],["2021-12-30",39.2343,39.4457,39.1247,39.1247,997200.0],["2021-12-31",39.1482,39.1638,38.5296,38.7254,1328400.0],["2022-01-03",39.7119,40.1504,39.6336,39.9155,2172200.0],["2022-01-04",39.9781,40.3696,39.9781,40.119,1409500.0],["2022-01-05",40.8785,41.0586,40.1973,40.2365,1587600.0],["2022-01-06",41.0351,41.1056,40.5888,40.7924,1591000.0],["2022-01-07",41.1447,41.5362,40.855,41.4736,1784500.0],["2022-01-10",41.5675,41.7163,41.27,41.6536,1612800.0],["2022-01-11",41.9277,42.8829,41.8807,42.8359,2695000.0],["2022-01-12",43.6659,44.0104,43.5954,43.8694,2395600.0],["2022-01-13",43.7285,43.9947,43.4075,43.4701,1697700.0],["2022-01-14",44.0339,44.762,44.0182,44.7072,1948500.0],["2022-01-18",44.9656,45.3257,44.5898,45.1613,3303100.0],["2022-01-19",45.5371,46.0617,44.9734,45.7172,3618800.0],["2022-01-20",44.6602,45.772,44.5819,44.7229,3770500.0],["2022-01-21",43.9164,44.2296,43.4858,43.5563,2573700.0],["2022-01-24",42.6637,43.384,41.9903,43.384,2966400.0],["2022-01-25",43.0943,44.3079,42.374,44.1435,2663100.0],["2022-01-26",45.2083,45.404,44.3235,44.7307,2753100.0],["2022-01-27",45.7172,45.8816,44.7933,45.2788,2522400.0],["2022-01-28",44.5976,44.8951,44.2296,44.8716,2231400.0],["2022-01-31",44.2139,44.5898,43.8773,44.4723,2553800.0],["2022-02-01",44.7072,45.5293,44.6915,45.3336,2755300.0],["2022-02-02",44.9108,44.9499,44.3784,44.856,2648200.0],["2022-02-03",44.441,45.083,43.979,44.7933,2193700.0],["2022-02-04",45.4275,45.9365,45.3257,45.7016,2144900.0],["2022-02-07",45.6076,46.14,45.4119,45.8738,2066000.0],["2022-02-08",46.4845,46.555,45.7485,46.0696,3293400.0],["2022-02-09",46.5863,47.0091,46.4845,47.0013,2725800.0],["2022-02-10",45.9678,46.8369,45.9208,46.2262,3723000.0],["2022-02-11",46.4062,46.8917,45.6154,45.9208,4477800.0],["2022-02-14",45.866,45.9286,45.0909,45.6702,4443000.0],["2022-02-15",44.9734,45.3649,44.4175,44.9734,3018700.0],["2022-02-16",45.1535,46.0382,45.1457,45.4823,1659900.0],["2022-02-17",45.0674,45.3649,44.6602,45.0126,2731700.0],["2022-02-18",44.7463,45.1143,44.6132,45.083,2732400.0],["2022-02-22",44.6915,44.856,43.7207,43.9634,3332800.0],["2022-02-23",44.1983,44.3705,43.6659,44.073,3161700.0],["2022-02-24",42.7968,42.8907,40.7846,41.638,6042200.0],["2022-02-25",42.5775,42.8281,42.3427,42.8281,3805500.0],["2022-02-28",39.7432,40.4087,39.2578,39.5631,6319900.0],["2022-03-01",39.2265,39.43,38.2164,38.5923,5556600.0],["2022-03-02",40.8942,41.9355,40.7924,41.7163,5320200.0],["2022-03-03",41.176,41.4188,39.8215,39.8763,3667700.0],["2022-03-04",38.788,38.9368,37.9659,38.5218,3747800.0],["2022-03-07",38.2634,38.741,37.8406,38.2164,5354500.0],["2022-03-08",39.1873,39.5318,38.3574,39.2734,8863300.0],["2022-03-09",39.5553,40.4244,39.156,39.6727,4681600.0],["2022-03-10",39.3674,39.9076,39.2186,39.7667,3122600.0],["2022-03-11",39.3517,39.5553,38.835,38.8741,2928500.0],["2022-03-14",39.4379,39.6179,38.9289,39.1247,2373800.0],["2022-03-15",38.788,39.2421,38.2008,38.9603,3349300.0],["2022-03-16",39.2969,39.8059,38.6392,39.2343,3217700.0],["2022-03-17",39.6884,40.2052,39.5631,39.7667,3795800.0],["2022-03-18",39.2971,39.9248,38.8522,39.5832,3203800.0],["2022-03-21",39.8136,40.1632,39.7421,39.9804,2787500.0],["2022-03-22",40.3539,40.5207,40.0122,40.338,2651000.0],["2022-03-23",40.1076,40.6319,39.9248,40.5366,2856900.0],["2022-03-24",41.1245,41.3391,40.775,40.9895,2054800.0],["2022-03-25",41.0371,41.7761,40.9815,41.6966,2165100.0],["2022-03-28",41.5854,41.5854,40.616,40.7591,1957900.0],["2022-03-29",40.7352,41.0769,40.1076,41.0769,3200200.0],["2022-03-30",41.4582,41.8237,41.3311,41.4821,1888400.0],["2022-03-31",40.8147,40.9259,40.1473,40.1552,2237700.0],["2022-04-01",40.8624,41.4741,40.7829,41.4741,2974900.0],["2022-04-04",40.9656,41.4185,40.7114,41.2517,4638600.0],["2022-04-05",40.2903,40.5287,39.6785,39.8771,2984400.0],["2022-04-06",39.5276,39.8056,39.0747,39.321,2516100.0],["2022-04-07",39.3051,39.4958,38.7171,39.3607,1793900.0],["2022-04-08",39.0906,39.7182,39.0826,39.3766,1950000.0],["2022-04-11",40.624,40.7114,40.036,40.0758,2032800.0],["2022-04-12",40.0043,40.2426,39.5037,39.6467,2467200.0],["2022-04-13",40.3777,40.6558,40.2903,40.5525,2379500.0],["2022-04-14",40.1076,40.5128,39.8851,40.4413,2239500.0],["2022-04-18",40.4015,40.8544,40.2347,40.6637,1861000.0],["2022-04-19",40.8624,41.0848,40.5763,40.6717,2252100.0],["2022-04-20",40.3697,40.7908,40.3062,40.4492,4095400.0],["2022-04-21",40.9895,41.0451,39.8215,39.8215,2084600.0],["2022-04-22",39.464,39.75,38.9078,39.0111,2026900.0],["2022-04-25",38.2166,38.3835,37.2314,38.3517,3327700.0],["2022-04-26",37.6366,38.3676,37.5174,37.8273,5742200.0],["2022-04-27",37.7001,38.598,37.3982,38.304,6997200.0],["2022-04-28",39.1144,39.607,38.59,39.456,2176800.0],["2022-04-29",39.464,39.893,38.7012,38.7012,4200500.0],["2022-05-02",39.0826,39.8613,38.9078,39.7659,2527000.0],["2022-05-03",40.0519,41.0292,40.044,40.8623,2585600.0],["2022-05-04",41.5536,41.9429,40.8862,41.9191,3337000.0],["2022-05-05",42.0621,42.1018,40.8862,41.7045,5174500.0],["2022-05-06",42.7851,42.9519,42.2925,42.6977,2775200.0],["2022-05-09",41.1087,41.2914,40.0202,40.1155,3845200.0],["2022-05-10",40.6876,41.0213,39.7341,40.6081,2806200.0],["2022-05-11",41.5218,42.2607,41.5139,41.7681,3959100.0],["2022-05-12",41.1166,41.3311,40.2347,41.0689,2892500.0],["2022-05-13",41.8952,42.507,41.7204,42.507,2482500.0],["2022-05-16",42.7056,43.3889,42.5229,43.1744,2055400.0],["2022-05-17",43.5637,44.0087,43.4366,43.8259,2503700.0],["2022-05-18",44.0484,44.3503,43.0552,43.2221,1727500.0],["2022-05-19",42.8725,44.0404,42.8725,43.5876,1914200.0],["2022-05-20",43.6909,44.1278,42.7771,43.4604,1464000.0],["2022-05-23",44.6761,45.3276,44.4854,45.0336,2048900.0],["2022-05-24",44.6761,45.2084,44.4933,45.0654,2803900.0],["2022-05-25",46.0109,46.3207,45.701,46.3048,1556000.0],["2022-05-26",46.4399,47.0517,46.4399,46.9246,2490400.0],["2022-05-27",46.432,46.9484,46.3446,46.7418,1857900.0],["2022-05-31",47.2185,47.5125,46.4558,46.718,4053300.0],["2022-06-01",46.4717,46.6703,45.6215,46.2651,2906100.0],["2022-06-02",45.9235,46.5591,45.852,46.3048,1613600.0],["2022-06-03",46.1142,46.7657,46.0903,46.6942,1349200.0],["2022-06-06",47.0994,47.4569,46.9405,47.2662,1178600.0],["2022-06-07",46.9325,47.9495,46.9007,47.9416,1748600.0],["2022-06-08",47.9257,48.5851,47.8462,48.5851,2698600.0],["2022-06-09",47.735,47.7906,46.9405,47.004,3656900.0],["2022-06-10",45.8361,46.1539,45.5103,45.8599,3528400.0],["2022-06-13",44.8032,44.9859,43.8577,44.3185,1815200.0],["2022-06-14",45.2243,45.6374,43.9769,44.2947,2195800.0],["2022-06-15",44.5648,44.8429,43.5478,44.4615,2266700.0],["2022-06-16",42.9435,44.0295,42.5734,43.3457,3203100.0],["2022-06-17",42.9676,43.209,40.7151,41.2701,2272100.0],["2022-06-21",42.8228,43.1526,42.5251,42.7987,1576100.0],["2022-06-22",41.4632,42.0505,41.1897,41.5919,1923900.0],["2022-06-23",41.5839,41.6,40.0071,40.353,2513200.0],["2022-06-24",41.2219,42.2033,40.9725,42.1068,2486600.0],["2022-06-27",42.1309,42.863,42.0183,42.4206,1703900.0],["2022-06-28",43.1526,43.2733,42.5091,42.8791,1409000.0],["2022-06-29",43.8767,43.9089,42.5976,42.6136,1607900.0],["2022-06-30",42.147,42.678,41.7448,42.3482,2092300.0],["2022-07-01",42.2758,42.7263,41.431,42.501,1799400.0],["2022-07-05",41.3586,41.431,40.3289,41.1495,2164700.0],["2022-07-06",39.3152,39.8382,38.7441,39.4681,2773900.0],["2022-07-07",40.4496,40.7392,40.2806,40.4496,1790700.0],["2022-07-08",40.6909,40.8518,39.8703,40.3289,2002400.0],["2022-07-11",39.7577,40.0393,39.3957,39.7818,1412300.0],["2022-07-12",38.8084,39.2268,38.7119,38.8969,1192200.0],["2022-07-13",38.6314,39.5807,38.5188,39.4037,1545100.0],["2022-07-14",37.1029,37.5373,36.7328,37.2477,2081300.0],["2022-07-15",38.4384,38.7602,38.189,38.559,1402400.0],["2022-07-18",40.0312,40.2887,39.452,39.5566,2190400.0],["2022-07-19",40.168,40.8759,40.1439,40.8599,1444700.0],["2022-07-20",40.5542,40.6105,40.0876,40.3933,1878800.0],["2022-07-21",39.0095,39.6934,38.7441,39.6451,1524200.0],["2022-07-22",39.4922,39.9749,39.4359,39.6612,860400.0],["2022-07-25",40.0554,40.6105,39.7899,40.6105,1417900.0],["2022-07-26",40.4656,40.5541,39.7979,39.9508,1368600.0],["2022-07-27",40.2887,41.0288,40.1197,40.892,1132900.0],["2022-07-28",40.0232,40.2002,39.2187,39.3876,2723500.0],["2022-07-29",40.4013,41.1414,40.2726,41.0771,2131500.0],["2022-08-01",40.6507,40.892,40.3369,40.6668,1277800.0],["2022-08-02",40.1519,40.1841,39.2911,39.3072,1824800.0],["2022-08-03",40.6105,40.6185,39.4359,39.621,1545100.0],["2022-08-04",39.991,40.2324,39.629,39.7738,2600700.0],["2022-08-05",39.1785,40.3208,39.1383,39.9669,1259900.0],["2022-08-08",41.0127,41.1575,40.7231,40.7955,1127600.0],["2022-08-09",41.8252,42.147,41.6643,41.6965,1376800.0],["2022-08-10",42.3401,42.3401,41.5919,42.1873,1240900.0],["2022-08-11",43.1768,43.5549,43.0561,43.225,1412600.0],["2022-08-12",42.9193,43.4583,42.6619,43.4583,980800.0],["2022-08-15",41.5919,41.8896,41.0449,41.7207,1550800.0],["2022-08-16",42.2355,42.493,42.0183,42.3562,977600.0],["2022-08-17",41.777,42.5412,41.6322,42.3321,906700.0],["2022-08-18",42.8309,43.2814,42.7826,43.1607,1088900.0],["2022-08-19",42.8791,42.9917,42.4688,42.6539,1447200.0],["2022-08-22",42.5171,42.6458,42.0183,42.6458,1085800.0],["2022-08-23",43.2251,44.0939,43.2251,44.0295,3540600.0],["2022-08-24",43.1044,43.3779,42.7987,43.1607,2716500.0],["2022-08-25",43.7882,43.9008,43.2894,43.4262,2603400.0],["2022-08-26",43.8847,44.2307,43.1848,43.2411,2636000.0],["2022-08-29",43.402,44.1341,43.394,43.7962,3954900.0],["2022-08-30",42.9596,42.9676,41.8896,41.8896,4875300.0],["2022-08-31",40.5863,41.4391,40.5139,40.6346,3084400.0],["2022-09-01",40.3289,40.3772,39.8703,40.1358,2091500.0],["2022-09-02",41.4874,41.8655,40.8599,40.9001,3507100.0],["2022-09-06",41.7689,41.8655,40.7875,40.8277,3818500.0],["2022-09-07",39.8945,40.1921,39.4359,39.8703,3384900.0],["2022-09-08",39.5164,39.7979,39.1704,39.7336,2958300.0],["2022-09-09",40.3289,40.8035,40.2404,40.7714,2369500.0],["2022-09-12",41.1977,41.4552,40.884,40.9644,2427400.0],["2022-09-13",40.2967,40.6507,39.8542,39.991,2483800.0],["2022-09-14",40.8196,41.6965,40.7231,41.1978,3257600.0],["2022-09-15",40.3933,40.5139,39.9669,40.2726,1888300.0],["2022-09-16",39.8784,40.3852,39.637,40.353,1817100.0],["2022-09-19",39.0211,40.1304,38.915,39.9183,2008500.0],["2022-09-20",39.592,39.641,38.9069,39.1923,2287600.0],["2022-09-21",39.8367,39.9509,38.9884,38.9884,2807800.0],["2022-09-22",39.6328,39.8612,39.0863,39.1271,1691400.0],["2022-09-23",37.5203,37.561,36.4518,36.6557,2557900.0],["2022-09-26",36.9901,37.3734,36.4436,36.5904,2660200.0],["2022-09-27",37.5203,37.977,37.0064,37.1206,2943500.0],["2022-09-28",36.6475,37.9118,36.3865,37.6997,3627500.0],["2022-09-29",37.2185,38.1891,37.0064,38.0504,2607900.0],["2022-09-30",38.026,38.654,37.9036,37.9444,2469900.0],["2022-10-03",39.4941,40.3016,39.4778,40.1548,1970100.0],["2022-10-04",41.0357,41.9248,40.9705,41.9248,2068600.0],["2022-10-05",41.5088,42.1777,41.1499,41.8188,1739300.0],["2022-10-06",40.8481,41.5007,40.8237,41.362,3885800.0],["2022-10-07",41.7372,42.0961,41.2397,41.5251,2314600.0],["2022-10-10",41.0602,41.1907,40.3751,40.3751,1517600.0],["2022-10-11",39.8857,40.3261,39.6981,39.8041,2747100.0],["2022-10-12",39.3555,39.7144,39.0211,39.4126,1662800.0],["2022-10-13",39.6491,41.2967,39.641,41.1336,1909500.0],["2022-10-14",41.8432,41.9085,40.9705,41.5985,4569100.0],["2022-10-17",42.0798,42.5692,42.0798,42.0879,2825400.0],["2022-10-18",42.5202,42.61,41.5985,42.0227,3264700.0],["2022-10-19",42.0308,42.5773,41.9003,42.4631,1660100.0],["2022-10-20",42.6752,42.9118,41.9819,42.2919,2307200.0],["2022-10-21",41.7861,42.6589,41.6312,42.561,2320400.0],["2022-10-24",42.8057,43.4664,42.716,42.977,2442900.0],["2022-10-25",43.2217,43.4093,43.0423,43.0423,2645600.0],["2022-10-26",43.1565,44.0129,43.1157,43.8498,1871700.0],["2022-10-27",44.1923,44.6899,44.1271,44.2494,3195400.0],["2022-10-28",45.1059,45.2282,44.2168,44.6736,1924100.0],["2022-10-31",44.2821,45.008,44.1271,44.6736,2091300.0],["2022-11-01",45.7013,45.7421,45.2282,45.5545,1450300.0],["2022-11-02",45.7584,45.7584,44.5431,44.6899,2203200.0],["2022-11-03",44.8285,45.6768,44.747,45.3669,2892500.0],["2022-11-04",46.7046,47.194,46.3212,46.8514,1630200.0],["2022-11-07",47.4142,47.6181,47.1205,47.2021,1252100.0],["2022-11-08",46.8595,47.2511,46.6067,46.7698,1891900.0],["2022-11-09",46.4599,46.7372,45.8807,45.9215,1315100.0],["2022-11-10",46.6556,47.2592,46.2641,46.623,2211900.0],["2022-11-11",48.1483,48.2869,47.7568,48.0178,2083200.0],["2022-11-14",47.8873,48.2054,47.3489,47.3489,1684200.0],["2022-11-15",48.7111,49.1026,48.2543,48.5806,2308500.0],["2022-11-16",49.3799,49.5757,48.7029,49.0129,2424800.0],["2022-11-17",48.4011,49.0618,48.1972,49.0455,1805600.0],["2022-11-18",48.7029,48.8497,47.9525,48.5969,2257700.0],["2022-11-21",47.5855,47.5936,46.3375,47.3,2797000.0],["2022-11-22",48.4093,49.1434,48.1891,48.9966,1616400.0],["2022-11-23",48.5724,49.1923,48.4256,49.1515,1525900.0],["2022-11-25",49.3473,49.7143,49.2983,49.437,487600.0],["2022-11-28",48.605,49.2413,48.4174,48.6132,993900.0],["2022-11-29",49.4778,50.1222,49.4778,49.747,1414400.0],["2022-11-30",50.9949,51.1581,50.2608,50.9134,2051900.0],["2022-12-01",51.0846,51.1499,50.2445,50.3261,1413000.0],["2022-12-02",50.3261,50.6331,50.0439,50.3012,1197200.0],["2022-12-05",50.9651,51.1477,49.4215,49.6041,1586500.0],["2022-12-06",50.3095,50.5834,49.5543,49.8945,3443900.0],["2022-12-07",49.5792,49.936,49.0065,49.1725,1681300.0],["2022-12-08",50.1518,50.2514,49.4381,49.5958,1767700.0],["2022-12-09",48.9816,49.4547,48.7077,48.8239,1382400.0],["2022-12-12",49.1227,49.7534,49.048,49.5958,1064400.0],["2022-12-13",51.4133,51.6622,50.9319,51.1726,1331500.0],["2022-12-14",51.2224,51.322,50.2846,50.351,1172400.0],["2022-12-15",50.5336,50.7078,49.6124,50.0937,1037900.0],["2022-12-16",49.0314,49.4962,48.8156,49.463,1296200.0],["2022-12-19",50.1186,50.2099,49.5377,49.7534,1232300.0],["2022-12-20",50.2348,50.7742,50.1103,50.4589,1011900.0],["2022-12-21",51.878,52.4092,51.4382,52.3926,1471100.0],["2022-12-22",52.3345,52.3594,51.0481,51.5876,1122400.0],["2022-12-23",51.8946,52.4839,51.8614,52.459,930800.0],["2022-12-27",52.6748,52.9652,52.2432,52.6001,963300.0],["2022-12-28",53.1146,53.1312,51.7203,51.8614,1169600.0],["2022-12-29",52.4567,52.6834,51.9865,52.188,1459400.0],["2022-12-30",52.2552,52.6246,51.8102,52.1209,1033200.0],["2023-01-03",52.7841,52.9856,51.5667,51.5835,1876900.0],["2023-01-04",51.6759,51.9865,51.0042,51.2813,1507900.0],["2023-01-05",50.9706,51.466,50.9287,51.3065,1097600.0],["2023-01-06",51.8522,52.4147,51.5835,51.911,2221500.0],["2023-01-09",52.8009,52.9604,52.0537,52.2468,2200000.0],["2023-01-10",52.6498,53.0864,52.3559,53.0192,1701800.0],["2023-01-11",53.4894,53.5901,53.0108,53.1787,1230600.0],["2023-01-12",53.8252,54.5136,53.439,54.1946,1724300.0],["2023-01-13",54.3205,54.4549,54.0939,54.2618,1419400.0],["2023-01-17",54.203,54.5472,53.6153,53.6573,1382300.0],["2023-01-18",54.5556,54.6144,53.0864,53.1031,1420900.0],["2023-01-19",52.9688,53.5481,52.7421,53.3718,1260000.0],["2023-01-20",53.5817,53.6405,53.2207,53.5649,1356300.0],["2023-01-23",53.7412,54.1778,53.6573,53.8336,1139900.0],["2023-01-24",53.6993,54.0015,53.2123,53.6321,1283000.0],["2023-01-25",53.0192,53.6069,52.7841,53.3886,2248600.0],["2023-01-26",53.8084,54.2114,53.036,54.1442,2181800.0],["2023-01-27",53.6405,53.7412,52.994,53.1031,1177800.0],["2023-01-30",52.8093,52.994,52.4315,52.5154,1731900.0],["2023-01-31",51.9277,52.146,51.5667,52.0873,4315900.0],["2023-02-01",51.8942,52.0033,50.5928,51.2645,2258100.0],["2023-02-02",51.1637,51.2057,50.0891,50.5844,2221600.0],["2023-02-03",51.1889,51.911,50.6852,50.8783,1452900.0],["2023-02-06",50.8447,50.979,49.854,50.5844,2087600.0],["2023-02-07",51.0966,52.0117,51.063,51.869,2154700.0],["2023-02-08",51.5583,51.9865,50.7607,51.1469,2485600.0],["2023-02-09",52.2468,52.3475,51.6339,51.8522,2053400.0],["2023-02-10",53.1451,53.6237,52.9604,53.5062,1366600.0],["2023-02-13",53.5733,53.9595,53.2543,53.7244,1176200.0],["2023-02-14",53.8756,54.5808,53.6993,54.4717,1368500.0],["2023-02-15",53.884,54.3625,53.481,54.287,1347500.0],["2023-02-16",53.5229,54.0351,53.4894,53.6321,1045600.0],["2023-02-17",52.6834,52.7589,52.0873,52.272,1491400.0],["2023-02-21",52.4399,53.0024,52.4147,52.6414,1676600.0],["2023-02-22",52.1209,52.4651,51.6507,51.8774,1719500.0],["2023-02-23",52.717,53.2459,52.4987,53.1619,1276000.0],["2023-02-24",51.7598,52.5742,51.6003,52.5574,2240000.0],["2023-02-27",52.4399,52.8597,52.2132,52.4147,2776800.0],["2023-02-28",52.7841,52.8093,51.7682,51.9781,1586200.0],["2023-03-01",52.188,52.4987,51.869,52.2132,3624800.0],["2023-03-02",52.1544,52.6834,52.0789,52.5238,2344500.0],["2023-03-03",51.9361,52.8345,51.8354,52.6918,1863200.0],["2023-03-06",53.1871,53.5061,52.9436,53.2879,1361100.0],["2023-03-07",53.0948,53.1032,52.0537,52.3895,1263200.0],["2023-03-08",52.188,52.4987,51.785,52.0285,860300.0],["2023-03-09",51.8102,52.2216,51.1218,51.1721,1451000.0],["2023-03-10",51.6255,52.0369,51.0126,51.2225,1121400.0],["2023-03-13",49.5518,50.4669,49.1991,49.6693,2956300.0],["2023-03-14",50.2402,50.9035,49.8288,50.3242,1373900.0],["2023-03-15",46.9239,48.1497,46.9155,48.1497,2953000.0],["2023-03-16",46.6384,48.326,46.2018,48.326,3093200.0],["2023-03-17",47.9733,48.0489,46.9743,47.6543,2636600.0],["2023-03-20",48.2812,48.8937,48.2302,48.613,1412000.0],["2023-03-21",50.4843,50.6374,49.5146,50.0675,1849800.0],["2023-03-22",49.9229,50.4588,49.4721,49.4721,1177500.0],["2023-03-23",49.6422,49.8974,48.3578,48.5364,1576800.0],["2023-03-24",47.286,47.7708,46.8011,47.3796,1301600.0],["2023-03-27",47.9325,48.7406,47.5837,48.6555,2822700.0],["2023-03-28",48.7831,49.5146,48.6725,49.2169,2854600.0],["2023-03-29",49.6932,49.7868,49.4466,49.4721,1608300.0],["2023-03-30",50.714,50.7225,50.1866,50.3057,1252700.0],["2023-03-31",50.1356,50.4418,50.076,50.2291,838100.0],["2023-04-03",53.1383,53.9974,52.9341,53.7082,2557100.0],["2023-04-04",53.1468,53.3254,52.4918,52.8065,1837200.0],["2023-04-05",53.3509,53.504,52.8235,53.3509,1170600.0],["2023-04-06",53.5976,53.7932,53.3084,53.419,982300.0],["2023-04-10",53.1978,53.9038,53.1978,53.8443,854900.0],["2023-04-11",54.2186,54.4397,54.0484,54.1505,1540700.0],["2023-04-12",54.7289,54.9671,54.4057,54.4907,893900.0],["2023-04-13",55.1542,55.1542,54.6779,54.8055,1199200.0],["2023-04-14",55.1798,55.2988,54.7885,55.2478,977600.0],["2023-04-17",55.1117,55.1627,54.5078,54.7204,1291500.0],["2023-04-18",54.4227,54.9501,54.2781,54.6013,2927300.0],["2023-04-19",53.8528,54.4227,53.7932,54.2271,2412000.0],["2023-04-20",53.5551,54.0569,53.5381,54.0399,754300.0],["2023-04-21",53.5806,53.9974,53.5466,53.9719,621200.0],["2023-04-24",54.2271,54.8735,54.21,54.7629,1339800.0],["2023-04-25",54.2866,54.3291,53.5551,53.8017,915400.0],["2023-04-26",55.1032,55.1372,53.6657,53.9123,1400400.0],["2023-04-27",53.3339,53.8868,53.0872,53.3934,2009600.0],["2023-04-28",53.2829,54.4057,53.1468,54.3802,1156000.0],["2023-05-01",54.1165,54.2866,53.4615,53.6401,1112700.0],["2023-05-02",52.5088,52.5088,51.2669,51.6156,1989900.0],["2023-05-03",51.0202,51.6327,50.9352,51.0542,2652700.0],["2023-05-04",51.4115,51.7688,50.765,51.2584,1711400.0],["2023-05-05",52.2621,53.0022,52.2451,52.6704,811600.0],["2023-05-08",53.1638,53.2318,52.2451,52.2791,1028800.0],["2023-05-09",51.4625,52.143,51.352,51.9644,1046100.0],["2023-05-10",52.4152,52.4152,51.3605,51.8283,845100.0],["2023-05-11",50.697,51.0287,50.4248,51.0287,717900.0],["2023-05-12",51.5391,51.7518,51.0032,51.2669,822500.0],["2023-05-15",51.5221,51.8878,51.3435,51.7943,741400.0],["2023-05-16",51.2073,51.403,50.6289,50.697,701700.0],["2023-05-17",50.9862,51.471,50.6885,51.0883,1313500.0],["2023-05-18",51.3605,51.369,50.6544,51.0457,1195600.0],["2023-05-19",51.7092,51.8623,51.403,51.403,1042200.0],["2023-05-22",51.2924,51.6582,51.2329,51.4285,1093900.0],["2023-05-23",52.041,52.5343,51.9304,52.1856,1183200.0],["2023-05-24",52.058,52.1856,51.5306,51.8453,1369900.0],["2023-05-25",50.6119,50.663,49.9314,50.4418,974600.0],["2023-05-26",50.6459,50.9266,50.4163,50.7565,725900.0],["2023-05-30",49.5657,49.6167,48.9107,49.2084,1976400.0],["2023-05-31",47.8729,48.2557,47.5327,47.8899,1826300.0],["2023-06-01",48.5619,49.5572,48.4769,48.9872,1580700.0],["2023-06-02",50.3057,50.5609,50.1781,50.3567,1545400.0],["2023-06-05",50.731,50.731,49.6167,49.6167,1663500.0],["2023-06-06",48.8341,49.5061,48.7746,49.5061,1950200.0],["2023-06-07",49.6933,50.2547,49.6167,50.1356,1109500.0],["2023-06-08",50.4078,50.6459,49.9569,50.6034,2823100.0],["2023-06-09",50.1526,50.5183,49.8634,50.2547,1710100.0],["2023-06-12",49.5486,49.7443,49.0978,49.2254,1162700.0],["2023-06-13",49.7358,50.1696,49.2935,49.353,949300.0],["2023-06-14",49.991,50.1951,49.2424,49.4125,2143400.0],["2023-06-15",49.6507,50.1526,49.5997,49.9569,2938900.0],["2023-06-16",50.451,50.6321,49.8561,50.0458,1517900.0],["2023-06-20",49.7353,49.7698,49.1404,49.3904,1615300.0],["2023-06-21",49.994,50.9511,49.9509,50.6752,2000700.0],["2023-06-22",49.8905,49.9595,49.3732,49.5111,1624500.0],["2023-06-23",48.9938,49.3301,48.7437,48.8558,1240200.0],["2023-06-26",49.2266,49.8561,49.2266,49.5715,950600.0],["2023-06-27",49.1231,49.1749,48.7006,48.9162,2720000.0],["2023-06-28",48.7524,49.0455,48.3212,48.8213,2065700.0],["2023-06-29",49.0024,49.2094,48.6748,49.2007,1873000.0],["2023-06-30",49.675,49.8561,49.3128,49.7009,1542100.0],["2023-07-03",50.4855,50.5976,50.132,50.132,592400.0],["2023-07-05",49.8819,49.8819,49.2007,49.4077,1268900.0],["2023-07-06",48.2781,48.3643,47.3727,47.7608,1757300.0],["2023-07-07",47.6745,48.554,47.6573,48.4075,898000.0],["2023-07-10",48.7265,49.0197,48.3902,48.623,885200.0],["2023-07-11",49.1145,49.5284,49.011,49.4767,864300.0],["2023-07-12",50.2699,50.5372,50.2613,50.3475,989400.0],["2023-07-13",50.9597,51.1408,50.6062,50.8132,960000.0],["2023-07-14",50.2613,50.2613,49.3128,49.3991,1076300.0],["2023-07-17",49.3732,49.5629,49.1576,49.1662,1325300.0],["2023-07-18",49.4939,50.0458,49.4077,49.8905,1557800.0],["2023-07-19",50.2268,50.7011,50.2268,50.5372,1108700.0],["2023-07-20",51.3219,51.6582,51.1236,51.4168,1464100.0],["2023-07-21",51.7358,51.8996,51.434,51.8565,1242700.0],["2023-07-24",52.2187,52.486,52.1324,52.2273,772500.0],["2023-07-25",51.7013,52.1238,51.4685,52.0462,874800.0],["2023-07-26",50.9856,51.6323,50.9598,51.4857,872700.0],["2023-07-27",51.6754,51.7789,50.8821,51.0201,1120400.0],["2023-07-28",51.3736,51.9686,51.1667,51.6582,1386500.0],["2023-07-31",52.5032,52.805,52.3997,52.4687,925500.0],["2023-08-01",52.1324,52.3997,51.5288,52.0376,842900.0],["2023-08-02",51.1495,51.2443,49.9854,50.2699,1595700.0],["2023-08-03",50.5976,51.3564,50.4683,51.115,913700.0],["2023-08-04",52.1755,53.0206,52.1411,52.2876,1420300.0],["2023-08-07",52.5549,52.736,52.1066,52.6067,1506400.0],["2023-08-08",51.6927,52.5291,51.3133,52.4687,714800.0],["2023-08-09",53.8311,54.2536,53.7449,53.9259,1562800.0],["2023-08-10",54.9262,55.2969,54.4433,54.5985,2029200.0],["2023-08-11",53.6845,54.1329,53.6414,53.9518,1486800.0],["2023-08-14",53.2361,53.3137,52.7964,53.1327,1006600.0],["2023-08-15",53.1413,53.1844,52.6412,52.7101,913400.0],["2023-08-16",52.736,53.2534,52.5377,52.5808,843900.0],["2023-08-17",53.2361,53.5293,52.7619,52.8309,1081900.0],["2023-08-18",52.6412,53.5897,52.5981,53.3827,1206800.0],["2023-08-21",54.2191,54.3312,53.8052,54.0467,1168300.0],["2023-08-22",54.3829,54.4519,53.8656,53.9777,1552000.0],["2023-08-23",53.0895,53.6155,52.7188,53.5724,1599100.0],["2023-08-24",53.0809,53.7362,53.0809,53.1844,1097600.0],["2023-08-25",53.6931,53.8483,53.2275,53.6845,1034500.0],["2023-08-28",53.9173,54.2191,53.7449,53.9691,688400.0],["2023-08-29",54.0725,54.5037,53.8052,54.5037,1011700.0],["2023-08-30",54.883,54.9779,54.4605,54.4605,1664100.0],["2023-08-31",54.495,54.6761,54.0467,54.245,1718100.0],["2023-09-01",55.3573,55.5125,54.7365,55.0814,903000.0],["2023-09-05",55.4866,55.5901,54.883,55.0124,902600.0],["2023-09-06",55.09,55.4866,54.7537,55.2969,1620600.0],["2023-09-07",55.2107,55.4608,54.9779,55.0641,672000.0],["2023-09-08",55.4521,55.8919,55.3918,55.478,689200.0],["2023-09-11",56.3661,56.6162,55.7453,55.7453,1228300.0],["2023-09-12",56.2885,56.8921,56.2368,56.78,1557900.0],["2023-09-13",56.9611,56.9611,56.2023,56.8835,1214900.0],["2023-09-14",56.987,57.4785,56.8835,57.2025,1098900.0],["2023-09-15",57.2951,57.6791,56.9285,56.9896,1292400.0],["2023-09-18",57.2427,57.3125,56.8412,57.1467,982200.0],["2023-09-19",57.9934,58.2989,57.7577,57.8973,1071000.0],["2023-09-20",58.1767,58.648,57.8537,57.9148,1208600.0],["2023-09-21",58.0894,58.1941,57.1205,57.1903,882200.0],["2023-09-22",57.5831,57.7577,57.2165,57.2689,730400.0],["2023-09-25",57.3474,57.7926,57.0157,57.7751,1012100.0],["2023-09-26",56.7364,57.2427,56.6579,57.0769,1200100.0],["2023-09-27",57.5307,57.8362,57.2601,57.7926,1695200.0],["2023-09-28",58.5171,58.7702,58.1941,58.3425,2047500.0],["2023-09-29",58.36,58.4211,57.1641,57.3998,1475300.0],["2023-10-02",57.5656,57.6529,56.1341,56.4047,1394500.0],["2023-10-03",55.9596,56.2476,55.6279,56.1952,1045000.0],["2023-10-04",55.5057,55.5144,54.5281,54.8336,1150500.0],["2023-10-05",54.3622,55.1827,54.3622,54.9296,1035200.0],["2023-10-06",55.4359,56.1865,54.7812,55.8548,1398600.0],["2023-10-09",56.7015,56.8761,56.1952,56.7975,1492600.0],["2023-10-10",57.0245,57.5133,56.7975,57.1816,1161900.0],["2023-10-11",57.9323,58.0457,57.0943,57.3649,1261400.0],["2023-10-12",57.6093,57.618,56.7102,57.1379,849200.0],["2023-10-13",58.1679,58.3949,57.7402,58.0108,1101600.0],["2023-10-16",58.2203,58.2639,57.7926,58.0894,1072500.0],["2023-10-17",57.845,58.648,57.8362,58.4822,1285100.0],["2023-10-18",58.6742,58.8138,58.3949,58.5171,1010300.0],["2023-10-19",58.0719,58.7353,57.941,58.5345,1319700.0],["2023-10-20",58.5171,58.7353,57.4871,57.5045,2301400.0],["2023-10-23",57.8013,58.0545,57.3387,57.618,1212800.0],["2023-10-24",57.6879,57.7402,56.911,56.911,1546600.0],["2023-10-25",57.1554,57.5045,56.9459,57.2689,1451400.0],["2023-10-26",57.3038,57.6966,57.0245,57.3038,1557400.0],["2023-10-27",59.0321,59.163,57.7315,57.845,3697000.0],["2023-10-30",58.6393,58.8837,58.1941,58.4385,1738500.0],["2023-10-31",58.229,58.7266,57.9323,58.133,2096600.0],["2023-11-01",58.648,59.1281,58.3512,58.5258,1582200.0],["2023-11-02",59.2939,60.0795,59.1805,59.9137,1211000.0],["2023-11-03",58.7266,58.7528,57.6529,58.0021,2026600.0],["2023-11-06",58.9971,58.9971,58.3687,58.4385,1329800.0],["2023-11-07",57.5395,57.5569,56.9721,57.1641,1202600.0],["2023-11-08",57.3038,57.3562,56.3,56.4309,1387900.0],["2023-11-09",56.8324,57.2863,56.7713,56.7713,1397100.0],["2023-11-10",58.0806,58.1679,57.3736,58.1156,2098800.0],["2023-11-13",58.2552,58.7091,58.1854,58.5956,875400.0],["2023-11-14",58.8662,59.3812,58.8488,59.1456,1241900.0],["2023-11-15",59.1194,59.4161,58.7353,58.7877,1207100.0],["2023-11-16",58.0457,58.133,57.4784,57.9846,1302000.0],["2023-11-17",58.6131,59.0757,58.5782,58.84,1175900.0],["2023-11-20",59.6605,60.2192,59.5296,59.8875,1340200.0],["2023-11-21",60.1581,60.2803,59.8962,60.1843,1294000.0],["2023-11-22",58.1679,59.5034,58.0108,59.4336,1379100.0],["2023-11-24",60.2104,60.5334,59.9922,60.0359,560200.0],["2023-11-27",60.4461,60.4898,59.8176,59.966,979000.0],["2023-11-28",60.4374,60.6731,60.193,60.2017,961200.0],["2023-11-29",59.4249,59.6256,58.9622,59.2328,1136900.0],["2023-11-30",59.7827,60.1843,59.0844,59.3987,941100.0],["2023-12-01",58.9099,59.3899,58.648,58.8051,1342900.0],["2023-12-04",57.7839,58.1592,57.6442,57.8013,1774700.0],["2023-12-05",58.037,58.133,57.0245,57.0245,1750500.0],["2023-12-06",57.522,57.618,56.5444,56.5968,1835300.0],["2023-12-07",57.0594,57.2427,56.8412,57.1816,1268400.0],["2023-12-08",57.5569,58.2028,57.5133,58.1068,893700.0],["2023-12-11",58.1068,58.3425,57.8799,58.0719,775600.0],["2023-12-12",57.7577,58.1156,57.5918,57.8886,1785300.0],["2023-12-13",57.9672,58.5607,57.6093,58.5345,896000.0],["2023-12-14",58.6567,59.2503,58.6218,59.1281,1099600.0],["2023-12-15",59.2765,59.3288,58.2465,58.4211,2597600.0],["2023-12-18",59.5907,59.8089,59.0495,59.1194,1061800.0],["2023-12-19",59.1892,59.3899,59.1106,59.2677,947800.0],["2023-12-20",59.3376,59.582,58.6567,58.6567,838500.0],["2023-12-21",59.1717,59.7042,59.0844,59.7042,800900.0],["2023-12-22",60.1231,60.2192,59.6954,59.7565,879300.0],["2023-12-26",59.6955,60.4549,59.6955,60.1843,504700.0],["2023-12-27",60.4898,60.7778,60.193,60.3676,934400.0],["2023-12-28",59.7308,59.8986,59.1037,59.1037,1017900.0],["2023-12-29",59.6689,59.7219,59.3598,59.51,574700.0],["2024-01-02",59.8014,60.1812,59.5983,59.6778,1173100.0],["2024-01-03",59.3952,60.0487,59.0684,59.7131,1238100.0],["2024-01-04",60.7465,60.8701,60.0222,60.1017,1311100.0],["2024-01-05",60.455,60.7376,60.1282,60.2519,817000.0],["2024-01-08",59.086,59.086,58.6003,58.8652,923100.0],["2024-01-09",58.4325,58.4501,57.7612,57.8319,1188700.0],["2024-01-10",58.0615,58.1057,57.3108,57.4256,2157800.0],["2024-01-11",58.1057,58.1675,57.2755,57.7347,2139000.0],["2024-01-12",58.5385,58.7151,58.1675,58.5826,1646300.0],["2024-01-16",57.4963,57.6994,56.7897,56.9487,1456500.0],["2024-01-17",55.6416,55.9507,55.3943,55.8005,1532900.0],["2024-01-18",56.0213,56.5336,55.5974,56.4983,1407200.0],["2024-01-19",56.3393,56.4011,55.9595,56.4011,1717800.0],["2024-01-22",55.5709,55.933,55.2794,55.8712,2022300.0],["2024-01-23",55.5621,55.9065,55.4914,55.88,2305600.0],["2024-01-24",56.7809,56.931,56.304,56.7367,3297600.0],["2024-01-25",56.6661,57.3285,56.2951,57.3285,2061700.0],["2024-01-26",57.4609,58.0174,57.1077,57.8849,1934500.0],["2024-01-29",57.7789,57.9379,57.2313,57.8937,1901300.0],["2024-01-30",57.7789,58.406,57.6111,58.3,1227000.0],["2024-01-31",58.2205,58.3088,57.4786,57.5669,2379900.0],["2024-02-01",57.8231,58.4855,57.6111,57.8054,2668600.0],["2024-02-02",57.196,57.2402,56.7986,56.8515,1378100.0],["2024-02-05",56.1008,56.7102,55.8624,56.4099,1440000.0],["2024-02-06",57.1342,57.7259,57.09,57.4521,2270800.0],["2024-02-07",55.5532,55.8712,55.3324,55.6857,6332500.0],["2024-02-08",55.986,56.8162,55.8889,56.6926,3348900.0],["2024-02-09",56.8869,56.9928,56.6042,56.7985,3474600.0],["2024-02-12",56.878,57.249,56.6926,57.0812,3213300.0],["2024-02-13",57.5934,57.6553,56.6219,56.9045,3306700.0],["2024-02-14",57.1695,57.4433,56.8604,57.0812,4014500.0],["2024-02-15",56.2156,57.408,56.1715,57.408,2849900.0],["2024-02-16",57.0193,57.2137,56.7632,56.9222,1664700.0],["2024-02-20",56.4629,56.4629,55.7387,55.8712,1282700.0],["2024-02-21",56.1803,56.6484,55.986,56.6042,1905700.0],["2024-02-22",56.6661,56.8957,56.1715,56.6484,1253800.0],["2024-02-23",56.7014,57.1695,56.3746,56.9752,1004700.0],["2024-02-26",56.3216,56.8074,56.2068,56.7897,1026900.0],["2024-02-27",57.1783,57.355,56.9222,57.0017,736600.0],["2024-02-28",56.8869,57.09,56.4541,56.4541,1000500.0],["2024-02-29",56.8074,56.8604,56.1626,56.5866,991800.0],["2024-03-01",56.878,57.3196,56.5866,56.9664,889900.0],["2024-03-04",57.2401,57.2843,56.6926,56.8162,787000.0],["2024-03-05",56.4894,56.9399,56.4188,56.6661,1594900.0],["2024-03-06",57.7171,58.0085,57.5051,57.6199,1238100.0],["2024-03-07",57.7347,58.1587,57.6994,57.982,841700.0],["2024-03-08",58.406,58.512,57.9202,58.1057,732300.0],["2024-03-11",58.0527,58.3883,57.7701,58.3795,716900.0],["2024-03-12",58.3618,58.6709,58.194,58.5296,760700.0],["2024-03-13",59.4658,60.1105,59.4481,59.8721,2218300.0],["2024-03-14",59.9339,60.3225,59.6866,60.1194,1116600.0],["2024-03-15",60.3402,60.6228,59.8368,60.1459,1406500.0],["2024-03-18",60.3783,61.0397,60.0029,60.8699,2143600.0],["2024-03-19",61.3525,61.7905,61.1291,61.138,2297200.0],["2024-03-20",61.0933,61.9514,61.004,61.8442,1312300.0],["2024-03-21",61.3347,61.7011,60.7179,60.7984,3114700.0],["2024-03-22",60.852,60.9146,60.6285,60.6375,878200.0],["2024-03-25",60.8967,61.3615,60.2442,61.0397,1557800.0],["2024-03-26",61.4241,61.4241,60.414,60.4677,1713100.0],["2024-03-27",60.8967,61.3079,60.7716,61.1559,1781100.0],["2024-03-28",61.2364,61.6922,61.1559,61.5224,821200.0],["2024-04-01",61.9246,62.3983,61.3615,62.3358,943400.0],["2024-04-02",63.2296,64.0877,62.9793,64.0877,3379200.0],["2024-04-03",64.1681,64.6597,63.9447,64.5346,1091800.0],["2024-04-04",65.1245,65.2228,64.7223,64.8564,1098700.0],["2024-04-05",64.9279,65.1692,64.5078,65.1335,950400.0],["2024-04-08",65.7323,66.1971,65.634,65.8485,1087700.0],["2024-04-09",65.9022,66.0362,65.053,65.2765,805600.0],["2024-04-10",65.0888,65.5804,64.7402,65.5714,1374600.0],["2024-04-11",66.0809,66.0809,64.5793,65.2049,930500.0],["2024-04-12",65.5267,65.9111,64.6865,64.7938,974600.0],["2024-04-15",65.1692,65.3122,64.3558,64.5078,3077300.0],["2024-04-16",64.2039,64.3558,63.6586,64.1324,1326400.0],["2024-04-17",64.3469,64.7312,63.5424,64.1324,1680600.0],["2024-04-18",64.1771,64.3469,63.2028,63.31,2048900.0],["2024-04-19",63.6586,64.4184,63.5514,64.4005,1361600.0],["2024-04-22",64.2933,65.0977,63.9893,64.8832,864600.0],["2024-04-23",64.8295,65.3927,64.5346,65.2228,775700.0],["2024-04-24",65.1245,65.196,64.5882,65.0172,1125200.0],["2024-04-25",64.7759,65.929,64.5793,65.92,1390400.0],["2024-04-26",66.7781,67.0105,66.1435,66.644,2495400.0],["2024-04-29",66.5546,66.7334,66.2954,66.5725,1499800.0],["2024-04-30",66.4116,66.4295,64.758,64.7759,1735400.0],["2024-05-01",64.8206,64.8921,63.9357,64.0698,894400.0],["2024-05-02",63.7301,64.4005,63.7301,63.8195,1322200.0],["2024-05-03",63.9804,64.0608,63.5514,64.0251,744300.0],["2024-05-06",64.7491,64.9726,64.3826,64.3826,1079100.0],["2024-05-07",64.6865,64.8295,64.3022,64.3022,719100.0],["2024-05-08",64.2575,64.6687,64.1413,64.4899,1027900.0],["2024-05-09",65.482,66.0541,65.4016,65.8843,1009600.0],["2024-05-10",66.2865,66.3312,65.8038,65.9826,625400.0],["2024-05-13",65.9826,66.5278,65.9826,66.1971,648300.0],["2024-05-14",66.2776,66.3312,65.9111,66.1167,717800.0],["2024-05-15",65.8306,66.0183,65.0262,65.6787,881900.0],["2024-05-16",64.91,65.053,64.3826,64.4899,1049500.0],["2024-05-17",65.0709,65.5267,64.9815,65.4195,944200.0],["2024-05-20",65.3122,65.348,64.7223,64.7491,505600.0],["2024-05-21",64.4184,64.5882,64.0966,64.2217,838500.0],["2024-05-22",63.2922,63.3905,62.6129,62.9883,1219700.0],["2024-05-23",63.9089,64.0698,62.881,63.0151,1034300.0],["2024-05-24",63.7748,64.1324,63.5782,63.9268,836400.0],["2024-05-28",64.3111,64.5793,64.1145,64.4809,566500.0],["2024-05-29",63.9536,63.9536,63.2207,63.4799,737000.0],["2024-05-30",62.8363,63.4709,62.8184,63.3726,940500.0],["2024-05-31",64.4273,65.3569,64.3379,65.3569,1716100.0],["2024-06-03",64.758,64.767,63.5246,63.5782,941000.0],["2024-06-04",62.5056,62.8989,62.0408,62.8631,1343400.0],["2024-06-05",63.5603,63.5603,62.7559,62.9972,2383000.0],["2024-06-06",62.7648,63.4084,62.6933,63.31,1104200.0],["2024-06-07",62.8184,63.167,62.3,62.3268,1437000.0],["2024-06-10",62.1749,63.1849,61.9693,62.9257,2729200.0],["2024-06-11",61.5581,61.8441,61.29,61.3525,2498200.0],["2024-06-12",62.1034,62.2911,61.5045,61.6833,1304100.0],["2024-06-13",60.709,60.7805,59.8956,60.2174,2158200.0],["2024-06-14",58.6621,58.9303,58.2152,58.7962,4347900.0],["2024-06-17",59.7705,59.7705,59.0375,59.4934,1396300.0],["2024-06-18",60.1798,60.6325,60.062,60.3609,1112000.0],["2024-06-20",60.062,60.8136,59.9624,60.1979,1840200.0],["2024-06-21",59.6636,59.9987,59.401,59.5459,1366800.0],["2024-06-24",60.2069,61.1396,60.1979,61.049,1385300.0],["2024-06-25",60.886,61.375,60.6416,61.3478,998100.0],["2024-06-26",59.9987,60.1888,59.8447,59.9624,1222200.0],["2024-06-27",60.4605,60.5238,60.0077,60.2975,874300.0],["2024-06-28",60.3699,60.8498,60.053,60.379,1788000.0],["2024-07-01",62.0541,62.3258,61.5652,62.1266,1227300.0],["2024-07-02",62.362,62.5974,61.9998,62.1628,1377600.0],["2024-07-03",63.3309,63.512,63.1226,63.3581,892700.0],["2024-07-05",64.2907,64.3179,63.5935,64.1911,1277000.0],["2024-07-08",63.7655,63.9648,62.8872,63.0683,1377400.0],["2024-07-09",61.7644,62.1628,61.6195,61.6557,902100.0],["2024-07-10",61.864,62.027,61.4656,61.701,694700.0],["2024-07-11",61.7553,62.0632,61.538,61.9455,637500.0],["2024-07-12",62.7152,62.9596,62.362,62.7785,853500.0],["2024-07-15",62.4435,62.8782,62.3077,62.5975,1455400.0],["2024-07-16",61.4927,61.8821,61.1849,61.864,1318200.0],["2024-07-17",61.9364,62.6699,61.7915,61.9998,1289000.0],["2024-07-18",63.0955,63.2313,62.4345,62.7423,1327500.0],["2024-07-19",61.9002,62.0632,61.6376,61.8006,1168600.0],["2024-07-22",62.1266,62.4616,61.9727,62.0994,1175000.0],["2024-07-23",61.3841,61.4656,60.8045,60.8408,1200200.0],["2024-07-24",61.1577,61.4927,60.8589,60.9042,1012000.0],["2024-07-25",60.6506,61.7463,60.2069,61.2392,1319000.0],["2024-07-26",61.0581,61.6195,60.9856,61.4384,696900.0],["2024-07-29",61.1124,61.1396,60.3246,60.9585,1023400.0],["2024-07-30",60.5963,61.3569,60.4876,61.1849,1045900.0],["2024-07-31",61.6467,61.8097,61.1486,61.375,1120900.0],["2024-08-01",61.04,61.203,60.1526,60.6053,1116300.0],["2024-08-02",60.9313,60.9856,59.7904,60.2703,1572700.0],["2024-08-05",58.9664,59.5731,58.5498,59.4101,1307900.0],["2024-08-06",58.0337,59.2924,57.9432,58.8396,1222600.0],["2024-08-07",59.8719,60.4695,59.8085,59.9262,878300.0],["2024-08-08",60.0349,60.6687,59.9624,60.4514,1133900.0],["2024-08-09",60.3699,60.9947,60.2522,60.7955,683200.0],["2024-08-12",61.2573,61.366,60.7955,61.0852,730900.0],["2024-08-13",60.8045,61.2845,60.542,61.2301,936800.0],["2024-08-14",61.366,61.6648,61.3116,61.5199,485100.0],["2024-08-15",61.9364,62.19,61.7282,61.9093,835100.0],["2024-08-16",61.8549,62.2896,61.7191,62.1628,653000.0],["2024-08-19",62.8963,63.2494,62.4978,62.5069,847400.0],["2024-08-20",62.7333,62.7333,62.1266,62.1628,920000.0],["2024-08-21",62.5069,62.7242,62.2353,62.2896,910100.0],["2024-08-22",62.1175,62.2081,61.864,61.9817,834000.0],["2024-08-23",62.2896,63.1498,62.2715,63.1408,879300.0],["2024-08-26",63.5211,63.838,63.4667,63.7655,2259200.0],["2024-08-27",63.6931,63.7203,63.186,63.5392,2658200.0],["2024-08-28",62.851,63.0955,62.6789,62.9415,571200.0],["2024-08-29",62.851,63.1226,62.5974,63.023,754800.0],["2024-08-30",62.688,62.8057,62.036,62.4797,1112800.0],["2024-09-03",61.3207,61.3207,60.4695,60.5601,1178100.0],["2024-09-04",60.714,61.1758,60.0983,60.1979,1255000.0],["2024-09-05",61.1215,61.1758,60.4514,60.4967,1135100.0],["2024-09-06",60.7231,60.8136,59.7089,60.0349,885100.0],["2024-09-09",60.4061,61.3478,60.379,61.0038,935400.0],["2024-09-10",60.4333,60.4333,58.6947,59.6817,1317400.0],["2024-09-11",60.1254,60.3971,59.4735,60.0892,1618600.0],["2024-09-12",60.379,61.049,60.2069,60.9675,1246200.0],["2024-09-13",61.2392,61.4112,60.9132,61.2573,1798900.0],["2024-09-16",61.4837,61.7734,61.4112,61.6557,1111600.0],["2024-09-17",61.8459,62.1356,61.5018,61.864,1651800.0],["2024-09-18",61.7825,62.4254,61.4384,61.6104,1347800.0],["2024-09-19",62.7967,63.2132,62.5341,62.6065,1308500.0],["2024-09-20",62.8872,62.9234,62.1628,62.5612,1334400.0],["2024-09-23",62.679,63.1589,62.2986,62.6337,1167200.0],["2024-09-24",63.6278,63.6828,62.9033,62.9858,1448600.0],["2024-09-25",62.6373,62.7015,61.1333,61.1333,2001200.0],["2024-09-26",59.8219,60.9132,59.721,60.2254,2513500.0],["2024-09-27",60.528,60.8674,60.1337,60.6656,1373900.0],["2024-09-30",59.7852,60.0145,59.0882,59.2624,2824600.0],["2024-10-01",59.4825,60.5097,59.4092,60.2346,2422700.0],["2024-10-02",61.8395,61.9312,60.9774,61.7019,2725900.0],["2024-10-03",61.8028,62.3805,61.7386,62.2522,2072500.0],["2024-10-04",63.1509,63.4077,62.7749,62.9125,1968700.0],["2024-10-07",63.3802,64.0038,63.3252,63.6828,1302300.0],["2024-10-08",63.0959,63.0959,62.2521,62.5548,1113400.0],["2024-10-09",61.9128,62.4814,61.8211,62.3989,737400.0],["2024-10-10",62.6924,62.8024,62.3989,62.7841,736000.0],["2024-10-11",62.5365,62.8941,62.4172,62.619,1793400.0],["2024-10-14",62.5273,62.7841,62.2888,62.4631,887300.0],["2024-10-15",59.6843,59.8127,59.2258,59.3633,2261800.0],["2024-10-16",59.7852,59.8861,59.0332,59.1065,1632100.0],["2024-10-17",59.666,59.8035,59.1982,59.6109,1073100.0],["2024-10-18",59.6568,59.6751,59.2624,59.5284,1026300.0],["2024-10-21",59.8219,59.9961,59.4183,59.5284,927500.0],["2024-10-22",59.4367,59.8035,59.3633,59.4642,625700.0],["2024-10-23",59.29,59.5743,58.9323,59.2441,975300.0],["2024-10-24",59.7393,59.8585,59.2074,59.51,563200.0],["2024-10-25",59.8035,59.9594,59.4459,59.6293,1375800.0],["2024-10-28",58.6663,59.4183,58.5654,59.3358,1326200.0],["2024-10-29",59.2991,59.4367,58.6572,58.7214,1660000.0],["2024-10-30",58.6021,59.1524,58.2995,58.2995,4198100.0],["2024-10-31",57.52,57.7401,56.8138,57.3732,2215500.0],["2024-11-01",58.0886,58.1436,57.1256,57.2907,1196000.0],["2024-11-04",58.0427,58.327,57.6392,57.7676,1492900.0],["2024-11-05",58.0519,58.3637,57.8318,58.1528,1132300.0],["2024-11-06",56.181,57.2724,55.9517,56.6579,2300700.0],["2024-11-07",57.5016,57.7126,57.0706,57.5475,1376300.0],["2024-11-08",56.4928,56.4928,55.6124,56.1535,1552500.0],["2024-11-11",55.805,56.0985,55.6949,56.0159,1587400.0],["2024-11-12",55.053,55.108,53.9341,54.6311,3614000.0],["2024-11-13",54.1084,55.6308,53.6132,54.9063,4562300.0],["2024-11-14",55.3831,55.6399,55.1539,55.4565,3404300.0],["2024-11-15",55.6858,56.1718,55.6032,55.805,2138400.0],["2024-11-18",56.1627,56.6396,56.1443,56.2635,1896100.0],["2024-11-19",55.484,55.9701,55.3831,55.6766,1037800.0],["2024-11-20",55.5482,55.7133,55.2364,55.5024,1364900.0],["2024-11-21",55.2547,55.4198,54.6861,55.053,2649600.0],["2024-11-22",54.2918,54.8421,54.2276,54.7137,2416300.0],["2024-11-25",54.7137,54.8054,53.4114,53.4297,2441000.0],["2024-11-26",53.5306,53.5306,52.4576,52.7694,2075900.0],["2024-11-27",52.0541,52.6869,51.9899,52.4209,2333600.0],["2024-11-29",52.8428,53.2463,52.7419,53.1821,1322200.0],["2024-12-02",52.531,52.5952,51.5405,51.7973,2805600.0],["2024-12-03",52.531,52.586,52.0174,52.3384,2055000.0],["2024-12-04",52.3384,52.3659,51.6689,51.9991,2612800.0],["2024-12-05",52.6961,52.907,52.3292,52.6869,2095800.0],["2024-12-06",52.9712,52.9804,52.0449,52.1917,2033100.0],["2024-12-09",53.0721,53.7049,52.8336,52.8336,2206100.0],["2024-12-10",52.852,52.8978,52.0449,52.0541,1862300.0],["2024-12-11",51.9899,52.1275,51.2837,51.9807,2776900.0],["2024-12-12",51.5772,51.8982,51.2471,51.3296,2338600.0],["2024-12-13",51.6047,51.6047,51.0912,51.3021,1514600.0],["2024-12-16",50.3758,50.5684,49.633,49.688,3073400.0],["2024-12-17",49.5504,50.0548,49.4496,49.7522,3126200.0],["2024-12-18",49.9631,50.2749,49.1194,49.2295,2196700.0],["2024-12-19",49.6972,49.7614,49.1928,49.2111,2716200.0],["2024-12-20",48.9727,49.9356,48.8718,49.6605,2295800.0],["2024-12-23",49.3945,49.8164,49.2386,49.7614,2236800.0],["2024-12-24",49.7522,49.9448,49.3854,49.8164,749800.0],["2024-12-26",50.119,50.495,49.8714,49.8714,1267900.0],["2024-12-27",49.9998,50.4675,49.8989,49.9998,1394600.0],["2024-12-30",50.1924,50.2474,49.7981,49.9631,1639500.0],["2024-12-31",50.5228,51.1002,50.3645,50.7557,1230300.0],["2025-01-02",51.2399,51.5193,51.1002,51.2958,1665300.0],["2025-01-03",52.0688,52.0781,51.6218,51.6683,1372300.0],["2025-01-06",52.3854,53.028,52.3109,52.6369,2138800.0],["2025-01-07",53.1212,53.354,52.8883,53.0932,2261300.0],["2025-01-08",52.432,52.9628,52.3109,52.8883,1734100.0],["2025-01-10",53.7265,53.9128,52.4693,52.7859,2138900.0],["2025-01-13",52.879,53.2329,52.7952,52.907,2526700.0],["2025-01-14",53.0373,53.6706,52.9256,53.6054,1564900.0],["2025-01-15",53.6427,53.9593,53.4471,53.7172,1355500.0],["2025-01-16",54.7882,55.7009,54.6205,54.9558,6079000.0],["2025-01-17",55.1607,55.5425,54.9186,55.4028,2748200.0],["2025-01-21",54.9558,55.3749,54.7044,55.0489,2480500.0],["2025-01-22",54.7416,54.7509,54.0897,54.1176,1263600.0],["2025-01-23",54.8254,54.9651,54.248,54.7137,1871100.0],["2025-01-24",54.9372,55.0024,54.4436,54.695,1170500.0],["2025-01-27",54.723,55.0117,54.4436,54.872,1609000.0],["2025-01-28",54.5274,54.7789,53.9686,54.1363,1288800.0],["2025-01-29",53.7265,54.3039,53.6986,54.1828,1050100.0],["2025-01-30",54.4343,54.8906,54.1828,54.695,1052100.0],["2025-01-31",54.7323,54.7882,53.801,54.0431,1430900.0],["2025-02-03",53.3447,53.9407,53.1025,53.6054,1346900.0],["2025-02-04",53.7917,55.319,53.7917,55.1234,1712700.0],["2025-02-05",56.2131,56.5111,55.9802,56.1758,1860700.0],["2025-02-06",57.0792,57.1164,56.4086,56.7346,1555700.0],["2025-02-07",56.8929,57.0512,56.4645,56.6042,1385000.0],["2025-02-10",56.3155,56.5763,55.8312,56.2037,1329200.0],["2025-02-11",56.6694,56.9488,56.3993,56.8091,2255000.0],["2025-02-12",56.5111,57.0792,56.2131,56.6787,1561100.0],["2025-02-13",56.6228,57.0978,56.4273,56.865,1258300.0],["2025-02-14",57.6845,58.0663,57.0792,57.1909,1030000.0],["2025-02-18",57.2282,57.936,57.135,57.5634,1341700.0],["2025-02-19",57.2002,57.3493,56.5297,56.7346,1232100.0],["2025-02-20",57.0792,57.4703,56.9208,57.3865,1030300.0],["2025-02-21",56.567,56.7812,56.3062,56.5111,959000.0],["2025-02-24",56.5856,56.7998,56.2224,56.5018,1184600.0],["2025-02-25",57.0978,57.0978,56.1479,56.3062,1450100.0],["2025-02-26",56.0361,56.5483,55.8219,56.3248,883200.0],["2025-02-27",55.8964,56.4831,55.7847,55.9244,997100.0],["2025-02-28",55.8592,56.092,55.5612,56.092,907400.0],["2025-03-03",57.3399,57.4331,55.2818,55.7195,1607000.0],["2025-03-04",55.1514,56.39,54.9186,55.7567,2320000.0],["2025-03-05",56.7812,57.0233,55.9709,56.7532,2092000.0],["2025-03-06",56.4738,57.2841,56.3807,56.6042,1556700.0],["2025-03-07",57.1723,57.787,56.4086,57.1723,2835000.0],["2025-03-10",57.4331,57.6938,56.4273,56.8743,1961600.0],["2025-03-11",57.5355,57.7125,56.7998,57.2841,1447200.0],["2025-03-12",56.9022,57.5914,56.7532,57.3027,2338800.0],["2025-03-13",57.4889,57.9918,57.4238,57.6845,1058600.0],["2025-03-14",57.9732,58.4947,57.8149,58.4016,1289000.0],["2025-03-17",58.3457,58.7462,58.2805,58.3271,1367500.0],["2025-03-18",59.0535,59.1839,58.7369,58.979,1406700.0],["2025-03-19",59.277,59.8451,59.2212,59.8358,1521300.0],["2025-03-20",58.9511,59.7427,58.8207,59.6589,1047700.0],["2025-03-21",59.0628,59.3236,58.7089,59.007,1649800.0],["2025-03-24",58.5599,58.8579,58.3644,58.6251,1813900.0],["2025-03-25",59.9473,60.4569,59.5698,59.9473,2034300.0],["2025-03-26",61.5423,61.9292,61.127,61.2214,2997600.0],["2025-03-27",61.4668,62.0613,61.2875,61.514,1651300.0],["2025-03-28",60.8722,60.9288,60.3248,60.5419,1421200.0],["2025-03-31",60.2116,61.429,60.1833,61.0515,2031100.0],["2025-04-01",60.5513,60.9288,60.2021,60.8628,2282500.0],["2025-04-02",60.5513,60.9099,60.2965,60.7778,935800.0],["2025-04-03",59.2584,59.6076,58.3618,58.5978,2367900.0],["2025-04-04",56.6064,56.9367,54.2565,54.4547,2942100.0],["2025-04-07",51.9065,54.5019,51.4535,52.369,3290900.0],["2025-04-08",52.9069,53.0107,49.8775,50.3682,3219700.0],["2025-04-09",50.4909,54.1338,49.8114,53.5959,3221000.0],["2025-04-10",53.124,53.124,51.0571,51.6423,2810500.0],["2025-04-11",52.3407,53.341,51.8499,53.0673,2195800.0],["2025-04-14",53.7469,53.9356,53.275,53.5581,1265900.0],["2025-04-15",53.8979,54.332,53.4543,53.4826,1171900.0],["2025-04-16",55.0304,55.3512,54.4641,54.5774,1559100.0],["2025-04-17",55.0304,55.8986,55.002,55.1719,1306200.0],["2025-04-21",54.7378,55.002,54.0111,54.634,1305100.0],["2025-04-22",56.1062,56.4837,55.8326,56.0496,1341200.0],["2025-04-23",56.4554,56.6159,55.2097,55.3984,1362100.0],["2025-04-24",56.0685,56.0968,55.6344,55.9458,945700.0],["2025-04-25",56.2761,56.8518,56.1534,56.5781,1313300.0],["2025-04-28",56.5687,57.0122,56.5026,56.7008,1807700.0],["2025-04-29",56.2289,56.5592,54.7472,55.1625,2127400.0],["2025-04-30",54.8133,54.8699,53.341,53.6525,2513400.0],["2025-05-01",53.2278,54.6057,53.1428,54.5207,2242700.0],["2025-05-02",54.6057,54.7567,53.7374,54.483,1528500.0],["2025-05-05",54.4169,54.4358,53.8695,54.1621,1450200.0],["2025-05-06",54.8039,54.9171,54.2282,54.247,2021100.0],["2025-05-07",54.2754,54.4735,54.0111,54.03,1129400.0],["2025-05-08",54.181,54.4452,53.9734,54.1715,1184200.0],["2025-05-09",55.1625,55.5022,54.9643,55.5022,1619100.0],["2025-05-12",56.1251,56.3233,55.238,55.3984,2244400.0],["2025-05-13",55.8042,56.6347,55.6438,56.5309,3430600.0],["2025-05-14",55.8514,56.1345,55.7099,55.9647,1157700.0],["2025-05-15",55.4079,55.9836,55.238,55.8797,972300.0],["2025-05-16",56.3044,56.4082,55.8231,56.3233,1086800.0],["2025-05-19",56.0874,56.2101,55.7759,56.0496,1286800.0],["2025-05-20",56.1346,56.3516,55.9552,56.0591,941900.0],["2025-05-21",56.446,56.446,55.4928,55.5211,1107800.0],["2025-05-22",54.9454,55.153,54.5774,54.8888,2199500.0],["2025-05-23",54.2187,54.785,54.0394,54.634,1341200.0],["2025-05-27",55.4834,55.5305,54.9454,55.2002,1500100.0],["2025-05-28",55.3607,55.3701,54.8605,55.0115,992900.0],["2025-05-29",55.2474,55.2757,54.9171,55.2757,1720800.0],["2025-05-30",55.3418,55.455,54.936,55.3795,1035700.0],["2025-06-02",56.9367,57.1161,56.4082,57.1066,1535500.0],["2025-06-03",56.5404,57.0122,56.3139,56.6914,1769400.0],["2025-06-04",56.7763,56.9839,55.606,55.7287,1870300.0],["2025-06-05",56.3894,56.3894,55.8137,55.908,2036600.0],["2025-06-06",55.7759,56.3044,55.7476,55.9835,2610100.0],["2025-06-09",56.0874,56.6725,55.8325,56.295,2232300.0],["2025-06-10",57.1821,57.7012,57.1161,57.4747,2508800.0],["2025-06-11",58.0692,58.7488,57.8144,58.6166,1440400.0],["2025-06-12",59.5226,59.8341,59.3433,59.5226,1734300.0],["2025-06-13",60.2588,60.3343,59.2489,59.9096,4207900.0],["2025-06-16",60.0323,60.2399,59.0508,59.0508,2748900.0],["2025-06-17",60.1361,60.6174,60.0039,60.3437,2838000.0],["2025-06-18",59.6525,59.825,59.058,59.4703,1339300.0],["2025-06-20",60.314,60.5824,59.9017,60.0072,2796700.0],["2025-06-23",60.1798,60.3044,58.665,58.7512,1873500.0],["2025-06-24",58.176,58.7704,57.9076,57.9076,2095600.0],["2025-06-25",58.1281,58.8471,58.0226,58.5211,1839400.0],["2025-06-26",58.6937,59.058,58.5211,59.0197,1215400.0],["2025-06-27",59.0868,59.0868,58.6458,58.9622,1549000.0],["2025-06-30",58.6841,58.9238,58.5211,58.8567,1235900.0],["2025-07-01",58.8951,59.4511,58.6841,59.3552,921000.0],["2025-07-02",60.3236,60.918,59.7771,60.87,1389900.0],["2025-07-03",60.1318,60.5632,60.1031,60.1318,1315000.0],["2025-07-07",58.5691,58.7992,57.572,57.9267,1805100.0],["2025-07-08",58.2815,59.662,58.2527,59.4799,1401900.0],["2025-07-09",60.1414,60.2085,59.6908,59.9784,918100.0],["2025-07-10",59.4224,60.0264,59.2977,60.0264,970700.0],["2025-07-11",60.1318,60.6016,60.0839,60.4099,1148800.0],["2025-07-14",60.5153,60.5153,59.5182,59.6525,1141400.0],["2025-07-15",59.9305,60.0743,59.2402,59.5182,1070600.0],["2025-07-16",59.6141,59.8442,59.1731,59.2977,1646800.0],["2025-07-17",58.5211,59.2114,58.454,59.1923,1270200.0],["2025-07-18",59.7579,59.8154,58.7992,59.1539,1043400.0],["2025-07-21",59.1156,59.4415,58.8567,58.9622,1349600.0],["2025-07-22",59.106,59.6141,59.0676,59.3744,1406000.0],["2025-07-23",59.8442,60.2373,59.71,59.8059,1855700.0],["2025-07-24",57.5816,58.4636,57.4665,57.9459,2714300.0],["2025-07-25",57.2844,58.2239,56.9009,58.1664,1734700.0],["2025-07-28",57.9843,58.6745,57.9555,58.4445,1635000.0],["2025-07-29",58.5307,59.1731,58.0514,58.9238,2097800.0],["2025-07-30",57.9267,58.061,57.0063,57.294,1100000.0],["2025-07-31",56.7379,57.294,56.69,57.0926,1371900.0],["2025-08-01",57.131,57.2364,56.3256,56.7187,1644400.0],["2025-08-04",57.1406,57.3419,56.8434,57.0351,1665500.0],["2025-08-05",57.4953,57.8884,57.2364,57.7925,1068700.0],["2025-08-06",58.78,59.2114,57.5816,57.7158,1239700.0],["2025-08-07",58.5211,58.8279,58.0705,58.291,1421600.0],["2025-08-08",58.7512,59.1156,58.6362,58.7992,1710700.0],["2025-08-11",58.8088,58.943,58.1377,58.4732,1370600.0],["2025-08-12",58.8375,59.5758,58.78,59.1156,1103700.0],["2025-08-13",58.7129,59.058,58.665,58.8375,1696200.0],["2025-08-14",58.5307,59.0005,58.3869,58.9813,881400.0],["2025-08-15",59.825,60.1222,59.6333,59.6716,1284100.0],["2025-08-18",59.1156,59.3361,58.9622,58.9813,1362400.0],["2025-08-19",59.7483,60.1318,59.3265,59.7483,1760300.0],["2025-08-20",60.2948,60.592,60.1414,60.4961,1245900.0],["2025-08-21",60.3907,60.8509,60.2181,60.8317,1272300.0],["2025-08-22",60.755,61.6658,60.755,61.3878,961500.0],["2025-08-25",60.9372,61.2248,60.0743,60.1414,1690800.0],["2025-08-26",59.1347,59.5566,58.8951,59.3648,1586200.0],["2025-08-27",58.9334,59.5949,58.8375,59.5278,1301000.0],["2025-08-28",59.3936,59.7579,59.0964,59.547,1266500.0],["2025-08-29",59.8538,60.2565,59.8346,60.1606,1068300.0],["2025-09-02",59.9497,60.2852,59.5662,60.0072,857000.0],["2025-09-03",59.5949,59.8442,58.8375,59.1539,966300.0],["2025-09-04",58.8279,59.1251,58.6745,59.0005,992900.0],["2025-09-05",58.7129,58.7704,57.8788,58.4349,1570500.0],["2025-09-08",58.7129,58.8471,58.1281,58.5787,823600.0],["2025-09-09",59.1347,59.5758,58.943,59.0197,911200.0],["2025-09-10",58.8759,59.662,58.8279,59.6333,1072800.0],["2025-09-11",58.6074,59.1156,58.4828,58.8663,1394700.0],["2025-09-12",58.6841,58.8663,58.339,58.617,1998500.0],["2025-09-15",59.1347,59.3936,58.943,59.3552,1183600.0],["2025-09-16",59.2498,59.6716,59.2402,59.5374,1021500.0],["2025-09-17",58.7992,59.0868,58.4061,58.665,1181600.0],["2025-09-18",58.8567,59.058,58.4253,58.8471,1534300.0],["2025-09-19",58.2623,58.4157,57.9171,58.0418,1256700.0],["2025-09-22",58.1952,58.7033,58.0801,58.2623,1552300.0],["2025-09-23",59.0868,59.6333,58.9813,59.0389,1344900.0],["2025-09-24",59.5853,60.4194,59.0005,59.8921,2675600.0],["2025-09-25",59.6237,59.9976,59.5758,59.8442,1018400.0],["2025-09-26",60.2469,60.8796,60.2469,60.5441,1001600.0],["2025-09-29",59.7196,59.9305,58.8471,59.1731,1703600.0],["2025-09-30",57.7446,58.6118,57.7056,58.1636,1662600.0],["2025-10-01",58.7775,59.0795,58.6703,58.9139,1540700.0],["2025-10-02",58.378,58.5631,57.959,57.959,1240700.0],["2025-10-03",58.2318,58.4754,58.1636,58.1831,1548700.0],["2025-10-06",58.3097,58.6898,58.1636,58.2513,1387500.0],["2025-10-07",57.9687,58.1538,57.3645,57.8615,1243800.0],["2025-10-08",57.6374,57.8128,57.4328,57.5789,975000.0],["2025-10-09",58.261,58.4072,57.043,57.1112,1480800.0],["2025-10-10",56.9943,57.1404,55.9224,55.9224,1741900.0],["2025-10-13",56.0978,56.3511,55.9614,56.1173,1014800.0],["2025-10-14",55.9906,57.1794,55.9711,56.8676,1554800.0],["2025-10-15",58.9139,59.1575,58.5144,58.9236,2303800.0],["2025-10-16",59.557,59.8591,58.7677,58.8944,2334400.0],["2025-10-17",59.6545,60.015,59.5862,60.015,1493600.0],["2025-10-20",59.6642,59.8104,59.3816,59.4791,1382100.0],["2025-10-21",59.5668,59.7227,59.2842,59.4303,781300.0],["2025-10-22",59.6642,60.7458,59.5862,60.6581,1745700.0],["2025-10-23",61.2623,61.3792,60.9797,60.9797,1157600.0],["2025-10-24",60.814,61.1258,60.5022,60.5119,906600.0],["2025-10-27",60.6094,60.9602,60.3853,60.775,822400.0],["2025-10-28",60.6289,61.0869,60.3853,60.473,1138400.0],["2025-10-29",60.9504,61.6618,60.5802,60.6289,1417200.0],["2025-10-30",59.2452,60.5314,59.0308,60.0637,1694100.0],["2025-10-31",60.6776,60.9017,60.2781,60.6484,1247100.0],["2025-11-03",60.2196,60.5412,59.9176,59.9955,1091800.0],["2025-11-04",59.5083,60.015,59.2939,59.6837,1002200.0],["2025-11-05",59.7811,60.2391,59.3621,59.4303,1331800.0],["2025-11-06",59.4985,59.9663,59.4888,59.5473,938200.0],["2025-11-07",60.054,60.8043,60.054,60.6679,743800.0],["2025-11-10",60.8043,61.4084,60.3658,61.3207,729300.0],["2025-11-11",62.0905,62.5875,62.0905,62.3244,1012200.0],["2025-11-12",62.3828,62.6459,62.2075,62.3146,793700.0],["2025-11-13",63.2014,63.8542,63.2014,63.2501,1452600.0],["2025-11-14",63.3378,63.7568,63.1624,63.7276,1440200.0],["2025-11-17",63.7373,64.0491,63.2696,63.3475,1327600.0],["2025-11-18",62.3536,63.484,62.2269,63.2891,1439100.0],["2025-11-19",61.8372,62.5875,61.8372,62.5485,1323300.0],["2025-11-20",62.6947,63.0162,61.7397,61.8469,869900.0],["2025-11-21",62.3244,63.2598,62.2659,62.9967,1461500.0],["2025-11-24",62.5875,63.1526,62.3341,62.8603,1007600.0],["2025-11-25",62.9188,63.6691,62.8798,63.5327,1408800.0],["2025-11-26",63.6983,64.244,63.6983,63.8445,982900.0],["2025-11-28",63.6399,64.283,63.6399,64.0199,349900.0],["2025-12-01",64.1758,64.4779,63.9517,63.9517,1216500.0],["2025-12-02",64.3025,64.3317,63.7568,64.0199,868100.0],["2025-12-03",64.6143,65.2087,64.6143,65.2087,1242900.0],["2025-12-04",64.9456,65.2087,64.9261,65.0723,1519500.0],["2025-12-05",63.8932,64.4292,63.0747,63.1624,2162400.0],["2025-12-08",63.2209,64.0004,63.2209,64.0004,462400.0],["2025-12-09",64.244,64.3902,63.864,63.864,815700.0],["2025-12-10",63.7178,64.0199,63.2403,64.0004,863800.0],["2025-12-11",63.7276,64.2148,63.6106,63.7373,957300.0],["2025-12-12",63.9517,64.1563,63.5327,64.0686,1082400.0],["2025-12-15",64.3317,64.3317,63.4547,63.5911,1271100.0],["2025-12-16",63.2598,63.3183,62.188,62.2172,1130800.0],["2025-12-17",63.2111,63.825,62.8506,63.7471,1230900.0],["2025-12-18",63.3963,63.5327,63.0844,63.4547,1344200.0],["2025-12-19",63.5619,64.2538,63.5034,64.0199,1868600.0],["2025-12-22",63.8542,64.3609,63.8542,64.1076,975400.0],["2025-12-23",63.9712,64.4681,63.9712,64.322,746500.0],["2025-12-24",64.3804,64.4974,63.8347,63.864,443100.0],["2025-12-26",64.244,64.244,63.5229,63.8542,523900.0],["2025-12-29",64.2732,64.4584,64.0589,64.2148,633200.0],["2025-12-30",64.5656,64.9261,64.2343,64.2343,777900.0],["2025-12-31",64.7042,64.7537,64.3184,64.724,461900.0],["2026-01-02",64.7537,65.9805,64.7438,65.8024,910400.0],["2026-01-05",64.6053,65.6144,63.9028,65.6045,1440800.0],["2026-01-06",64.6448,64.7042,62.488,62.7354,1401400.0],["2026-01-07",61.8054,62.2605,61.6768,62.0725,1791300.0],["2026-01-08",61.9043,63.0322,61.4987,62.9135,1482000.0],["2026-01-09",63.052,63.5565,62.9926,63.2498,1185500.0],["2026-01-12",63.2202,64.0611,63.1014,64.0314,1066300.0],["2026-01-13",64.2491,65.466,64.1996,65.1,1359600.0],["2026-01-14",65.4462,66.4257,65.3968,65.8222,1269000.0],["2026-01-15",64.7933,65.4363,64.724,64.9713,1099200.0],["2026-01-16",65.189,65.6045,65.0307,65.5452,1250800.0],["2026-01-20",66.1586,66.9896,65.9706,66.4851,2646200.0],["2026-01-21",66.5642,67.2568,66.5147,66.9995,1719900.0],["2026-01-22",66.6335,66.7522,66.2179,66.3564,1987500.0],["2026-01-23",67.7514,68.4737,67.2963,68.4737,1416200.0],["2026-01-26",69.5521,69.6906,69.1069,69.651,1201500.0],["2026-01-27",69.7104,71.0757,69.6906,71.0262,2062800.0],["2026-01-28",71.1746,71.6001,70.4029,70.7591,2180400.0],["2026-01-29",72.906,72.9654,71.5308,71.8573,1378500.0],["2026-01-30",71.9562,72.2332,71.0064,71.6297,1244400.0],["2026-02-02",70.769,71.2736,70.4326,71.1153,1414200.0],["2026-02-03",71.0757,73.6282,71.0163,73.6282,2280800.0],["2026-02-04",73.4502,74.6473,72.8961,74.0636,2501200.0],["2026-02-05",72.2135,73.005,72.0651,72.4707,2286500.0],["2026-02-06",72.6389,73.6579,72.6191,73.0445,1305000.0],["2026-02-09",73.47,74.113,73.3611,73.9152,1473200.0],["2026-02-10",74.0537,74.2318,73.4205,73.836,1467600.0],["2026-02-11",74.9243,76.9426,74.7858,76.8931,2253500.0],["2026-02-12",75.6465,76.1412,74.9738,75.3102,2142400.0],["2026-02-13",75.2607,76.1313,74.9837,75.973,1565400.0],["2026-02-17",75.6762,76.1214,74.8551,75.7059,1065200.0],["2026-02-18",76.7348,76.8536,76.2797,76.5271,1082800.0],["2026-02-19",77.0218,77.4868,76.8635,77.002,1613000.0],["2026-02-20",76.5666,77.0712,76.1808,77.0514,781500.0],["2026-02-23",77.1702,77.7935,76.8536,77.002,647900.0],["2026-02-24",77.8132,78.2683,77.4571,78.2683,2061300.0],["2026-02-25",78.8323,79.0499,78.1595,78.6443,1126100.0],["2026-02-26",77.8033,79.0796,77.7539,78.0903,930700.0],["2026-02-27",79.1885,79.5051,78.5454,79.4853,1234900.0],["2026-03-02",81.276,81.3354,79.2379,80.2075,2428700.0],["2026-03-03",78.763,79.0697,77.4175,77.5065,2535400.0],["2026-03-04",77.8429,78.0408,76.0027,76.1016,3826200.0],["2026-03-05",76.814,77.1899,75.7455,76.2105,2503700.0],["2026-03-06",77.1899,78.5948,76.6557,77.932,2735000.0],["2026-03-09",78.1595,79.693,78.021,79.4358,3167300.0],["2026-03-10",78.9015,79.8414,78.7333,79.228,4139600.0],["2026-03-11",79.1291,80.6131,79.0697,80.4449,2344400.0],["2026-03-12",79.8711,80.999,79.4457,80.5538,3242900.0],["2026-03-13",81.4145,82.2555,81.2463,81.8696,2146900.0],["2026-03-16",82.0873,82.8095,81.83,81.9785,2115500.0],["2026-03-17",84.2639,85.184,84.155,85.1246,2011600.0],["2026-03-18",86.3811,86.4899,85.7974,85.9755,2410000.0],["2026-03-19",88.5874,90.4078,88.0234,89.1018,4134200.0],["2026-03-20",88.34,88.6665,87.2023,87.8058,2946400.0],["2026-03-23",85.5204,88.4588,85.1444,88.1916,2878700.0],["2026-03-24",87.697,88.7556,87.1033,87.8454,2838300.0],["2026-03-25",88.0432,88.805,87.6574,88.3104,2266200.0],["2026-03-26",88.4885,90.3781,88.34,88.993,1777600.0],["2026-03-27",89.0425,89.9923,88.6072,88.9139,1424100.0],["2026-03-30",90.8233,91.9611,89.9428,90.576,1892500.0],["2026-03-31",92.61,93.29,90.03,90.98,2956500.0],["2026-04-01",91.04,91.54,88.8,89.78,2777700.0],["2026-04-02",92.13,92.49,91.22,92.39,2823800.0],["2026-04-06",91.61,92.29,90.7,92.25,1148900.0],["2026-04-07",91.75,92.53,90.77,91.37,2421200.0],["2026-04-08",87.89,89.97,87.27,89.45,3633100.0],["2026-04-09",91.96,92.42,89.89,89.93,2558800.0],["2026-04-10",90.68,92.73,90.48,92.65,3797800.0],["2026-04-13",93.1,93.49,92.19,93.44,1761100.0],["2026-04-14",92.8,92.8,90.28,90.99,2496900.0],["2026-04-15",91.1,91.3,86.97,87.06,3252500.0],["2026-04-16",90.29,91.22,90.04,90.74,2272500.0],["2026-04-17",86.36,87.31,85.3,87.07,2670700.0],["2026-04-20",87.28,87.87,87.14,87.31,1233300.0],["2026-04-21",88.08,88.54,87.74,88.37,1170900.0],["2026-04-22",89.6,89.81,88.9,89.57,1123600.0],["2026-04-23",90.1,90.53,89.58,90.47,1013500.0],["2026-04-24",90.47,90.53,89.38,89.73,893900.0],["2026-04-27",90.27,90.53,88.71,88.74,1043300.0],["2026-04-28",91.36,91.69,90.82,91.03,1595300.0],["2026-04-29",91.8,92.51,91.36,92.24,2075500.0],["2026-04-30",91.24,93.67,91.21,92.71,2451100.0],["2026-05-01",92.44,93.29,91.32,92.78,2327900.0],["2026-05-04",91.92,92.73,91.32,92.3,2142900.0],["2026-05-05",92.35,93.61,91.92,93.6,1268100.0],["2026-05-06",89.9,90.37,89.35,89.96,1094600.0],["2026-05-07",88.77,88.96,87.73,88.73,988500.0],["2026-05-08",88.95,89.39,88.47,88.48,840400.0],["2026-05-11",90.35,90.9,90.25,90.69,893300.0],["2026-05-12",91.02,91.96,90.95,91.76,706200.0],["2026-05-13",91.34,91.45,90.84,91.37,731500.0],["2026-05-14",91.1,91.89,90.83,91.42,778700.0],["2026-05-15",91.2,92.29,91.17,92.28,963300.0],["2026-05-18",92.38,94.17,91.87,93.43,1086500.0],["2026-05-19",93.46,93.54,92.51,92.9,896300.0],["2026-05-20",93.6,94.16,92.0,92.54,1120000.0],["2026-05-21",93.5,93.87,92.12,92.35,1230200.0],["2026-05-22",91.04,91.89,90.74,91.6,961000.0],["2026-05-26",90.83,91.56,89.88,90.04,1229400.0],["2026-05-27",87.56,88.12,86.66,86.66,1748300.0],["2026-05-28",88.51,88.56,87.02,87.17,1695600.0],["2026-05-29",87.61,87.92,86.66,87.32,1829000.0],["2026-06-01",88.22,89.31,88.03,88.71,1284600.0],["2026-06-02",88.37,89.65,88.37,89.4,785000.0],["2026-06-03",89.79,90.4,89.38,89.58,1297300.0],["2026-06-04",89.72,90.2,89.37,90.17,1225300.0],["2026-06-05",89.84,89.89,88.27,88.71,1003700.0],["2026-06-08",89.38,89.93,88.43,88.63,1291900.0],["2026-06-09",89.36,89.45,87.72,88.48,1361000.0],["2026-06-10",89.05,89.9,88.41,88.41,1145200.0],["2026-06-11",90.68,90.74,87.61,87.72,1190700.0],["2026-06-12",87.42,88.58,87.35,88.02,1077800.0],["2026-06-15",83.83,84.7,83.2,84.07,2090400.0],["2026-06-16",84.91,85.14,84.15,84.17,1470100.0],["2026-06-17",84.3,84.42,82.06,82.12,2038500.0],["2026-06-18",81.39,81.42,80.19,80.43,3341500.0],["2026-06-22",80.87,81.2,80.3,80.67,2529600.0],["2026-06-23",80.55,80.69,80.12,80.31,1280200.0],["2026-06-24",78.49,79.19,78.19,78.69,2043100.0],["2026-06-25",77.75,79.07,77.59,78.28,1297400.0],["2026-06-26",78.42,78.61,76.58,76.77,2777000.0],["2026-06-29",78.31,78.83,77.56,77.67,2439800.0],["2026-06-30",77.33,77.84,76.92,77.76,1449700.0],["2026-07-01",75.48,75.81,74.78,74.8,1936700.0],["2026-07-02",76.07,76.78,76.01,76.69,1303500.0],["2026-07-06",76.32,76.63,76.0501,76.31,940329.070378],["2026-07-07",77.08,79.035,76.91,77.96,1923497.747178],["2026-07-08",78.37,79.33,77.97,78.87,1842793.741015],["2026-07-09",78.8,79.01,78.16,78.23,617039.248667],["2026-07-10",78.12,78.58,77.58,78.5,1178264.448401],["2026-07-13",79.9,81.23,79.88,81.21,1431428.875816],["2026-07-14",81.59,81.86,80.78,80.91,2062956.855788],["2026-07-15",81.32,81.7,80.15,80.34,1699083.275858],["2026-07-16",79.38,79.69,78.745,78.82,1715718.336468],["2026-07-17",80.5,81.5,80.35,81.39,3242336.491021],["2026-07-20",80.26,81.76,80.25,80.8,2327735.019118],["2026-07-21",82.59,83.72,82.3975,83.53,1772557.841746],["2026-07-22",84.91,85.11,84.38,84.91,3409640.144386],["2026-07-23",87.04,87.085,86.09,86.23,3553807.65828],["2026-07-24",86.51,87.03,85.92,86.8,1213373.484317],["2026-07-27",84.34,85.1495,84.15,84.16,1164712.730709],["2026-07-28",84.57,85.2399,83.48,84.18,1159331.268087],["2026-07-29",86.42,87.13,86.11,86.75,1247632.343747],["2026-07-30",86.44,87.41,86.43,87.03,1093416.591176],["2026-07-31",87.29,88.620891,86.95,87.86,1117651.534125]]}