{"t":"BYD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-10-15",17.3614,19.423,16.8188,19.206,1212000.0],["1993-10-18",21.7017,22.5698,20.1826,20.6166,656300.0],["1993-10-19",20.7251,20.8337,19.5316,19.6401,227600.0],["1993-10-20",19.7486,19.8571,17.7954,17.7954,284800.0],["1993-10-21",18.2295,19.0975,18.2295,18.989,160300.0],["1993-10-22",19.3145,19.9656,19.206,19.423,133900.0],["1993-10-25",19.206,19.5316,17.9039,18.338,92900.0],["1993-10-26",18.4465,18.4465,17.7954,17.7954,98500.0],["1993-10-27",18.0124,18.0124,17.4699,17.4699,84800.0],["1993-10-28",17.5784,17.9039,17.4699,17.6869,79400.0],["1993-10-29",17.7954,17.7954,17.3614,17.4699,49800.0],["1993-11-01",17.6869,17.7954,16.4933,16.7103,64100.0],["1993-11-02",16.9274,16.9274,15.8423,16.1678,78800.0],["1993-11-03",16.0593,16.2763,15.6252,16.0593,78100.0],["1993-11-04",16.0593,16.0593,14.8657,15.1912,82200.0],["1993-11-05",14.9742,16.0593,14.8657,16.0593,76400.0],["1993-11-08",15.8423,16.1678,15.8423,16.0593,34900.0],["1993-11-09",16.3848,16.8188,15.9508,16.0593,31700.0],["1993-11-10",16.1678,16.1678,15.4082,15.4082,37300.0],["1993-11-11",15.4082,15.4082,14.8657,14.9742,109400.0],["1993-11-12",15.0827,15.1912,14.4316,14.7572,98700.0],["1993-11-15",14.7572,14.7572,14.3231,14.3231,69000.0],["1993-11-16",14.4316,14.5402,14.3231,14.3231,99700.0],["1993-11-17",14.4316,14.6487,14.3231,14.4316,24500.0],["1993-11-18",14.5402,14.5402,14.3231,14.3231,27800.0],["1993-11-19",14.3231,14.3231,13.6721,14.1061,52700.0],["1993-11-22",13.8891,14.1061,13.7806,13.8891,60300.0],["1993-11-23",14.1061,14.2146,13.8891,14.1061,45100.0],["1993-11-24",14.3231,14.4316,14.1061,14.3231,38600.0],["1993-11-26",14.2146,14.4316,14.2146,14.4316,2100.0],["1993-11-29",14.5402,14.5402,13.7806,13.8891,50300.0],["1993-11-30",13.8891,14.2146,13.7806,13.8891,33300.0],["1993-12-01",13.8891,14.4317,13.8891,14.2146,102300.0],["1993-12-02",14.3231,14.3231,13.7806,13.8891,48700.0],["1993-12-03",13.8891,13.8891,13.7806,13.8891,66900.0],["1993-12-06",13.9976,13.9976,13.7806,13.8891,15400.0],["1993-12-07",13.7806,13.8891,13.6721,13.6721,18600.0],["1993-12-08",13.6721,13.6721,13.021,13.3466,32300.0],["1993-12-09",13.3466,13.8891,13.021,13.7806,39800.0],["1993-12-10",13.8891,13.8891,13.7806,13.8891,34800.0],["1993-12-13",13.7806,13.7806,13.5636,13.6721,25100.0],["1993-12-14",13.7806,13.7806,13.3466,13.3466,55900.0],["1993-12-15",13.1295,13.2381,12.6955,12.9125,48300.0],["1993-12-16",12.6955,13.1295,12.6955,12.9125,51100.0],["1993-12-17",13.021,13.2381,12.153,13.2381,141000.0],["1993-12-20",13.4551,13.4551,13.021,13.1295,54800.0],["1993-12-21",13.021,13.021,12.804,13.021,13900.0],["1993-12-22",13.021,13.021,12.587,12.587,17400.0],["1993-12-23",12.37,12.587,12.153,12.37,95600.0],["1993-12-27",12.4785,12.4785,11.936,11.936,71700.0],["1993-12-28",11.936,12.0445,11.1764,11.8274,94100.0],["1993-12-29",11.7189,12.0445,11.7189,12.0445,40700.0],["1993-12-30",12.0445,12.153,11.2849,11.5019,109100.0],["1993-12-31",11.6104,11.6104,11.2849,11.6104,57600.0],["1994-01-03",11.7189,12.37,11.7189,12.2615,49600.0],["1994-01-04",12.37,12.6955,12.37,12.587,53800.0],["1994-01-05",12.804,14.6487,12.804,14.5402,96600.0],["1994-01-06",14.5402,14.8657,13.9976,14.4316,40000.0],["1994-01-07",14.4316,15.0827,14.4316,14.6487,42600.0],["1994-01-10",14.5402,14.7572,14.4317,14.5402,14500.0],["1994-01-11",14.3231,14.5402,14.3231,14.4316,9400.0],["1994-01-12",14.6487,15.1912,14.6487,15.0827,48300.0],["1994-01-13",15.1912,15.9508,15.1912,15.5167,39800.0],["1994-01-14",15.7338,15.9508,15.6252,15.6252,60900.0],["1994-01-17",15.7338,15.8423,15.0827,15.6252,37100.0],["1994-01-18",15.6252,15.7338,15.1912,15.6252,16600.0],["1994-01-19",15.6252,15.8423,15.5167,15.7337,40200.0],["1994-01-20",15.6252,15.7338,15.5167,15.6252,7400.0],["1994-01-21",15.7337,16.3848,15.4082,16.0593,76300.0],["1994-01-24",15.9508,15.9508,15.6253,15.8423,22300.0],["1994-01-25",15.8423,15.9508,15.8423,15.9508,10400.0],["1994-01-26",16.2763,16.4933,15.9508,15.9508,159300.0],["1994-01-27",15.8423,16.1678,15.6253,15.8423,18600.0],["1994-01-28",15.9508,15.9508,15.6253,15.8423,14500.0],["1994-01-31",15.8423,16.3848,15.8423,15.9508,33600.0],["1994-02-01",15.8423,15.8423,15.5167,15.8423,34900.0],["1994-02-02",15.8423,16.3848,15.6252,15.6252,20400.0],["1994-02-03",15.7338,15.8423,15.4082,15.6252,6600.0],["1994-02-04",15.8423,15.8423,15.2997,15.4082,24600.0],["1994-02-07",15.2997,15.4082,14.7572,15.1912,68500.0],["1994-02-08",15.5167,15.8423,15.5167,15.7337,43000.0],["1994-02-09",15.8423,15.9508,15.6252,15.7337,170200.0],["1994-02-10",15.6253,15.8423,15.6253,15.8423,7100.0],["1994-02-11",15.6252,15.8423,15.6252,15.6252,23100.0],["1994-02-14",15.7338,15.7338,15.1912,15.5167,9300.0],["1994-02-15",15.4082,15.6252,15.4082,15.6252,36900.0],["1994-02-16",15.4082,15.5167,15.4082,15.5167,5100.0],["1994-02-17",15.5167,15.6252,15.2997,15.6252,26900.0],["1994-02-18",15.6252,15.7338,15.5167,15.6252,17500.0],["1994-02-22",15.5167,15.8423,15.4082,15.6252,108500.0],["1994-02-23",15.5167,15.6252,15.4082,15.5167,5400.0],["1994-02-24",15.4082,15.5167,15.1912,15.1912,29400.0],["1994-02-25",15.1912,15.5167,15.1912,15.2997,12800.0],["1994-02-28",15.4082,15.5167,15.1912,15.1912,3000.0],["1994-03-01",15.4082,15.4082,15.1912,15.4082,8900.0],["1994-03-02",15.4082,15.4082,15.2997,15.4082,12600.0],["1994-03-03",15.4082,15.4082,15.1912,15.1912,21900.0],["1994-03-04",15.1912,15.2997,15.0827,15.2997,4400.0],["1994-03-07",15.1912,15.4082,15.0827,15.1912,7900.0],["1994-03-08",15.2997,15.7337,15.2997,15.7337,53200.0],["1994-03-09",15.7337,16.8188,15.7337,16.0593,118600.0],["1994-03-10",16.1678,16.1678,15.9508,15.9508,24300.0],["1994-03-11",16.0593,16.0593,15.6253,15.8423,71800.0],["1994-03-14",15.6253,15.8423,15.6253,15.8423,4300.0],["1994-03-15",15.9508,15.9508,15.4082,15.6252,30800.0],["1994-03-16",15.4082,15.6252,15.1912,15.6252,12200.0],["1994-03-17",15.5167,15.6252,15.2997,15.5167,4300.0],["1994-03-18",15.2997,15.4082,14.9742,15.1912,20700.0],["1994-03-21",15.0827,15.1912,14.9742,15.0827,1900.0],["1994-03-22",14.9742,15.1912,14.8657,15.0827,4600.0],["1994-03-23",14.9742,15.1912,14.8657,14.9742,11800.0],["1994-03-24",14.9742,14.9742,14.4317,14.5402,44200.0],["1994-03-25",14.3231,14.4316,14.3231,14.4316,28200.0],["1994-03-28",14.3231,14.4317,13.9976,14.1061,39100.0],["1994-03-29",14.1061,14.1061,13.6721,13.6721,43500.0],["1994-03-30",13.4551,13.5636,13.2381,13.2381,43400.0],["1994-03-31",13.1295,13.1295,12.37,13.021,48400.0],["1994-04-04",13.021,13.021,12.587,12.6955,14800.0],["1994-04-05",12.6955,12.6955,12.37,12.587,157900.0],["1994-04-06",12.2615,12.37,11.3934,12.153,106400.0],["1994-04-07",12.2615,12.4785,12.153,12.37,61400.0],["1994-04-08",12.4785,13.021,12.4785,12.9125,26500.0],["1994-04-11",12.804,12.804,12.37,12.804,24900.0],["1994-04-12",12.6955,12.9125,12.587,12.6955,28900.0],["1994-04-13",12.587,12.6955,11.7189,11.8274,25600.0],["1994-04-14",11.7189,11.8274,11.6104,11.7189,139700.0],["1994-04-15",11.7189,12.153,11.2849,12.153,88100.0],["1994-04-18",12.37,12.587,12.0445,12.2615,34400.0],["1994-04-19",12.2615,12.37,12.153,12.153,15800.0],["1994-04-20",12.2615,12.37,11.9359,12.37,14600.0],["1994-04-21",12.4785,12.4785,11.936,12.0445,15900.0],["1994-04-22",11.5019,11.936,11.5019,11.8274,57400.0],["1994-04-25",11.936,12.153,11.936,12.0445,23900.0],["1994-04-26",12.153,13.2381,12.153,13.2381,79500.0],["1994-04-28",13.4551,13.6721,12.9125,13.2381,46500.0],["1994-04-29",13.021,13.3466,13.021,13.3466,21300.0],["1994-05-02",13.2381,13.2381,12.804,12.9125,31500.0],["1994-05-03",12.9125,13.3466,12.804,13.3466,15700.0],["1994-05-04",13.2381,13.3466,13.1295,13.2381,41900.0],["1994-05-05",13.2381,13.4551,13.1295,13.2381,84500.0],["1994-05-06",13.021,13.1295,13.021,13.1295,2600.0],["1994-05-09",13.1295,13.3466,13.021,13.2381,65600.0],["1994-05-10",13.2381,13.2381,12.9125,12.9125,145800.0],["1994-05-11",13.021,13.021,12.6955,12.9125,27000.0],["1994-05-12",13.021,13.021,12.587,12.587,427500.0],["1994-05-13",12.587,12.6955,12.4785,12.587,18700.0],["1994-05-16",12.587,12.804,12.4785,12.804,136600.0],["1994-05-17",12.587,12.804,12.587,12.587,7200.0],["1994-05-18",12.4785,12.804,12.4785,12.587,98300.0],["1994-05-19",12.4785,12.9125,12.4785,12.9125,54100.0],["1994-05-20",12.9125,13.021,12.6955,12.804,3300.0],["1994-05-23",12.6955,13.021,12.6955,12.804,14200.0],["1994-05-24",12.6955,12.9125,12.6955,12.804,8700.0],["1994-05-25",12.6955,12.9125,12.6955,12.9125,30000.0],["1994-05-26",13.021,13.2381,12.6955,13.1295,31800.0],["1994-05-27",13.1295,13.7806,13.1295,13.4551,40100.0],["1994-05-31",13.3466,13.3466,13.021,13.1295,36900.0],["1994-06-01",13.021,13.021,12.804,12.9125,19000.0],["1994-06-02",12.9125,12.9125,12.804,12.804,9800.0],["1994-06-03",12.6955,12.804,12.6955,12.804,2100.0],["1994-06-06",12.804,12.804,12.6955,12.804,37200.0],["1994-06-07",12.6955,12.6955,12.37,12.4785,63200.0],["1994-06-08",12.4785,12.4785,12.2615,12.37,44500.0],["1994-06-09",12.37,12.37,12.2615,12.2615,11300.0],["1994-06-10",12.37,12.4785,12.153,12.153,58300.0],["1994-06-13",12.2615,12.2615,12.153,12.153,7300.0],["1994-06-14",12.153,12.153,11.7189,11.7189,38300.0],["1994-06-15",11.8274,11.8274,11.6104,11.6104,47100.0],["1994-06-16",11.5019,11.5019,10.6338,10.8509,55500.0],["1994-06-17",11.0679,11.1764,10.5253,10.7424,68600.0],["1994-06-20",10.8509,10.9594,10.7424,10.8509,19400.0],["1994-06-21",10.8509,10.8509,10.7424,10.8509,12600.0],["1994-06-22",10.8509,11.0679,10.4168,10.4168,44400.0],["1994-06-23",10.5253,10.5253,9.3317,9.8743,58100.0],["1994-06-24",9.6573,9.8743,9.2232,9.5488,35300.0],["1994-06-27",9.6573,10.5253,9.6573,10.5253,24700.0],["1994-06-28",10.6338,10.6338,10.5253,10.6338,12200.0],["1994-06-29",10.8509,11.2849,10.7424,10.7424,33900.0],["1994-06-30",11.0679,12.804,10.9594,12.804,124900.0],["1994-07-01",12.587,12.587,11.936,12.0445,87800.0],["1994-07-05",12.153,12.4785,12.0445,12.0445,20700.0],["1994-07-06",12.153,12.153,11.8274,12.153,18000.0],["1994-07-07",12.153,12.153,11.5019,11.936,41200.0],["1994-07-08",11.936,11.936,11.5019,11.7189,4800.0],["1994-07-11",11.7189,11.7189,11.6104,11.7189,14600.0],["1994-07-12",11.8274,11.936,11.8274,11.936,18000.0],["1994-07-13",11.9359,12.2615,11.9359,12.153,34300.0],["1994-07-14",12.2615,13.021,12.2615,12.804,73200.0],["1994-07-15",12.9125,13.021,12.9125,13.021,5800.0],["1994-07-18",12.804,13.021,12.587,12.804,27600.0],["1994-07-19",12.6955,12.804,12.6955,12.6955,4400.0],["1994-07-20",12.4785,12.4785,11.7189,12.0445,62400.0],["1994-07-21",12.153,12.153,11.7189,11.7189,8400.0],["1994-07-22",11.8274,11.936,11.7189,11.8274,3000.0],["1994-07-25",12.0445,12.0445,11.936,11.936,10500.0],["1994-07-26",12.0445,12.0445,11.8274,11.936,13200.0],["1994-07-27",11.7189,11.9359,11.4477,11.4477,112100.0],["1994-07-28",11.3934,11.6104,11.3934,11.6104,11100.0],["1994-07-29",11.6104,11.6104,11.2849,11.2849,12200.0],["1994-08-01",11.2849,11.2849,11.0679,11.1764,13100.0],["1994-08-02",11.0679,11.0679,10.7424,10.8509,41800.0],["1994-08-03",10.8509,11.1764,10.8509,11.1764,17700.0],["1994-08-04",11.1764,11.1764,11.0679,11.1764,4000.0],["1994-08-05",11.1764,11.1764,10.8509,10.8509,10900.0],["1994-08-08",10.8509,10.9594,10.5253,10.7424,19900.0],["1994-08-09",10.7424,10.7424,10.4168,10.4168,18000.0],["1994-08-10",10.3083,10.7424,10.3083,10.6338,45200.0],["1994-08-11",10.7424,11.1764,10.7424,11.0679,32300.0],["1994-08-12",10.9594,11.5019,10.8509,11.2849,42200.0],["1994-08-15",11.5019,11.5019,11.2849,11.5019,28400.0],["1994-08-16",11.6104,12.804,11.6104,12.37,211000.0],["1994-08-17",12.4785,12.804,12.37,12.587,21700.0],["1994-08-18",12.6955,12.6955,12.37,12.37,18300.0],["1994-08-19",12.4785,12.587,12.153,12.37,47500.0],["1994-08-22",12.2615,12.2615,12.0445,12.0445,14200.0],["1994-08-23",12.0445,12.153,12.0445,12.0445,5600.0],["1994-08-24",12.0445,12.153,12.0445,12.0445,10100.0],["1994-08-25",12.153,12.153,12.0445,12.0445,56900.0],["1994-08-26",12.153,12.2615,11.6104,11.6104,37900.0],["1994-08-29",11.2849,11.2849,10.8509,10.9594,26600.0],["1994-08-30",11.1764,11.5019,11.1764,11.3934,12200.0],["1994-08-31",11.2849,11.2849,10.9594,10.9594,42800.0],["1994-09-01",11.0679,11.5019,10.9594,11.2849,14000.0],["1994-09-02",11.2849,11.2849,11.2849,11.2849,2100.0],["1994-09-06",11.3934,11.5019,11.2849,11.5019,11300.0],["1994-09-07",11.3934,11.3934,11.2849,11.3934,4700.0],["1994-09-08",11.2849,11.2849,11.1764,11.2849,2400.0],["1994-09-09",11.1764,11.3934,11.0679,11.3934,26400.0],["1994-09-12",11.5019,11.5019,11.2849,11.3934,5800.0],["1994-09-13",11.2849,11.5019,11.1764,11.1764,12700.0],["1994-09-14",11.1764,11.2849,11.0679,11.2849,11500.0],["1994-09-15",11.1764,11.1764,11.1764,11.1764,3000.0],["1994-09-16",11.2849,11.2849,11.1764,11.2849,4300.0],["1994-09-19",11.1764,11.2849,11.1764,11.1764,1200.0],["1994-09-20",11.1764,11.2849,11.0679,11.0679,23400.0],["1994-09-21",11.0679,11.1764,11.0679,11.0679,4500.0],["1994-09-22",11.1764,11.1764,11.0679,11.0679,10500.0],["1994-09-23",11.0679,11.0679,10.8509,11.0679,6100.0],["1994-09-26",11.1764,11.1764,10.9594,11.0679,11200.0],["1994-09-27",11.1764,11.2849,11.1764,11.2849,39100.0],["1994-09-28",11.1764,11.2849,11.1764,11.1764,4300.0],["1994-09-29",11.2849,11.2849,10.9594,11.1764,26100.0],["1994-09-30",11.1764,11.1764,10.9594,11.1764,22100.0],["1994-10-03",11.0679,11.0679,10.8509,10.9594,3400.0],["1994-10-04",10.9594,10.9594,10.8509,10.8509,4400.0],["1994-10-05",10.8509,11.0679,10.8509,10.9594,14000.0],["1994-10-06",10.9594,11.0679,10.9594,11.0679,4500.0],["1994-10-07",10.9594,11.1764,10.9594,11.1764,4100.0],["1994-10-10",11.2849,11.6104,11.1764,11.6104,13600.0],["1994-10-11",11.6104,11.7189,11.3934,11.6104,23100.0],["1994-10-12",11.5019,11.5019,11.2849,11.5019,56000.0],["1994-10-13",11.5019,11.5019,11.3934,11.3934,32600.0],["1994-10-14",11.3934,11.5019,11.2849,11.3934,41500.0],["1994-10-17",11.2849,11.5019,11.1764,11.5019,18400.0],["1994-10-18",11.5019,11.5019,11.2849,11.3934,19400.0],["1994-10-19",11.5019,11.5019,11.2849,11.5019,3600.0],["1994-10-20",11.3934,11.8274,11.3934,11.8274,6800.0],["1994-10-21",11.7189,12.37,11.7189,12.2615,20200.0],["1994-10-24",12.2615,12.2615,11.9359,12.153,20000.0],["1994-10-25",12.2615,12.6955,12.2615,12.6955,37000.0],["1994-10-26",12.6955,12.6955,12.153,12.153,11800.0],["1994-10-27",12.153,12.37,11.8274,12.2615,14600.0],["1994-10-28",12.37,12.4785,12.2615,12.37,5600.0],["1994-10-31",12.37,12.37,12.153,12.153,9400.0],["1994-11-01",12.0445,12.2615,12.0445,12.2615,4100.0],["1994-11-02",12.2615,12.37,12.153,12.153,4100.0],["1994-11-03",12.153,12.37,12.153,12.153,4400.0],["1994-11-04",12.2615,12.587,12.2615,12.4785,17500.0],["1994-11-07",12.2615,12.4785,12.2615,12.37,9300.0],["1994-11-08",12.4785,12.6955,12.37,12.37,10100.0],["1994-11-09",12.587,12.804,12.153,12.153,9500.0],["1994-11-10",12.37,12.6955,12.2615,12.4785,19600.0],["1994-11-11",12.37,12.4785,12.2615,12.2615,2400.0],["1994-11-14",12.2615,12.37,11.936,12.0445,22000.0],["1994-11-15",12.0445,12.0445,11.5019,11.8274,39800.0],["1994-11-16",11.7189,11.9359,11.2849,11.5019,17600.0],["1994-11-17",11.5019,11.5019,11.1764,11.1764,6100.0],["1994-11-18",11.1764,11.2849,11.1764,11.1764,11300.0],["1994-11-21",11.1764,11.1764,10.6338,10.9594,25500.0],["1994-11-22",10.8509,10.8509,10.6338,10.8509,17100.0],["1994-11-23",10.6338,10.6338,10.0913,10.1998,31600.0],["1994-11-25",10.3083,10.4168,10.1998,10.3083,10600.0],["1994-11-28",10.3083,10.5253,10.1998,10.5253,42500.0],["1994-11-29",10.5253,10.6338,10.4168,10.4168,3100.0],["1994-11-30",10.4168,10.4168,10.0913,10.0913,29100.0],["1994-12-01",9.9828,9.9828,9.7658,9.8743,24200.0],["1994-12-02",9.8743,9.9828,9.8743,9.9828,11400.0],["1994-12-05",10.0913,10.0913,9.9828,10.0913,4500.0],["1994-12-06",9.9828,10.0913,9.8743,9.8743,16800.0],["1994-12-07",9.9828,9.9828,9.7658,9.8743,17900.0],["1994-12-08",9.7658,9.8743,9.6573,9.6573,10300.0],["1994-12-09",9.6573,9.7658,9.5488,9.7658,4000.0],["1994-12-12",9.7658,9.7658,9.6573,9.7658,8800.0],["1994-12-13",9.5488,9.7658,9.3317,9.3317,14800.0],["1994-12-14",9.2232,9.3317,9.1147,9.3317,15300.0],["1994-12-15",9.3317,9.3317,9.1147,9.2232,28200.0],["1994-12-16",9.3317,9.4403,9.3317,9.4403,20400.0],["1994-12-19",9.7658,9.9828,9.4403,9.4403,81100.0],["1994-12-20",9.5488,9.6573,9.3317,9.6573,23100.0],["1994-12-21",9.6573,9.6573,9.3317,9.4403,22600.0],["1994-12-22",9.3317,9.4403,9.1147,9.4403,20200.0],["1994-12-23",9.3317,9.5488,9.3317,9.3317,10000.0],["1994-12-27",9.3317,9.5488,9.2232,9.4403,30300.0],["1994-12-28",9.3317,9.4403,9.1147,9.4403,29200.0],["1994-12-29",9.4403,9.5488,9.2232,9.5488,34300.0],["1994-12-30",9.5488,9.5488,9.2232,9.3317,24700.0],["1995-01-03",9.3317,9.4403,9.1147,9.4403,15500.0],["1995-01-04",9.4403,9.5488,9.2232,9.5488,28500.0],["1995-01-05",9.5488,9.6573,9.4403,9.6573,14000.0],["1995-01-06",9.6573,9.7658,9.4402,9.7658,24100.0],["1995-01-09",9.7658,9.8743,9.6573,9.8743,6200.0],["1995-01-10",9.8743,9.9828,9.8743,9.9828,22100.0],["1995-01-11",9.9828,10.0913,9.8743,9.9828,7400.0],["1995-01-12",9.8743,9.8743,9.7658,9.8743,4400.0],["1995-01-13",9.8743,9.9828,9.7658,9.8743,7400.0],["1995-01-16",9.8743,9.9828,9.8743,9.8743,7700.0],["1995-01-17",9.8743,9.8743,9.6573,9.8743,23400.0],["1995-01-18",9.7658,9.8743,9.6573,9.8743,2400.0],["1995-01-19",9.8743,9.8743,9.7658,9.7658,3600.0],["1995-01-20",9.7658,9.8743,9.7658,9.8743,4900.0],["1995-01-23",9.7658,9.7658,9.4403,9.4403,21800.0],["1995-01-24",9.4403,9.7658,9.3317,9.6573,15700.0],["1995-01-25",9.5488,9.5488,9.2232,9.2232,11800.0],["1995-01-26",9.4403,9.5488,9.4403,9.5488,19400.0],["1995-01-27",9.8743,10.3083,9.8743,10.3083,86800.0],["1995-01-30",10.1998,10.4168,10.1998,10.4168,14700.0],["1995-01-31",10.3083,10.4168,10.1998,10.1998,15800.0],["1995-02-01",10.3083,10.4168,10.0913,10.3083,13400.0],["1995-02-02",10.1998,10.4168,10.1998,10.4168,15700.0],["1995-02-03",10.4168,10.5253,10.4168,10.5253,21200.0],["1995-02-06",10.5253,10.5253,10.4168,10.5253,12500.0],["1995-02-07",10.4168,11.1764,10.4168,11.1764,67400.0],["1995-02-08",11.1764,12.2615,11.1764,11.936,182700.0],["1995-02-09",11.9359,12.2615,11.9359,12.153,73300.0],["1995-02-10",12.153,12.153,11.6104,11.6104,49600.0],["1995-02-13",11.7189,11.8274,11.6104,11.8274,18700.0],["1995-02-14",11.7189,11.7189,11.2849,11.2849,17400.0],["1995-02-15",11.2849,11.5019,11.1764,11.1764,13000.0],["1995-02-16",11.3934,11.3934,11.2849,11.2849,6700.0],["1995-02-17",11.2849,11.3934,11.2849,11.3934,16400.0],["1995-02-21",11.5019,11.7189,11.3934,11.7189,17300.0],["1995-02-22",11.7189,11.8274,11.7189,11.7189,12700.0],["1995-02-23",11.8274,11.936,11.8274,11.936,10200.0],["1995-02-24",11.936,11.936,11.7189,11.936,3200.0],["1995-02-27",11.936,11.936,11.7189,11.8274,14900.0],["1995-02-28",12.0445,12.2615,11.8274,12.2615,61400.0],["1995-03-01",12.2615,12.37,11.8274,12.153,54800.0],["1995-03-02",12.153,12.153,11.936,12.0445,8300.0],["1995-03-03",11.936,12.153,11.936,12.0445,4900.0],["1995-03-06",11.936,12.0445,11.936,12.0445,8100.0],["1995-03-07",11.936,12.0445,11.8274,11.936,7800.0],["1995-03-08",11.8274,11.8274,11.7189,11.8274,2400.0],["1995-03-09",11.8274,11.8274,11.7189,11.8274,2500.0],["1995-03-10",11.7189,11.7189,11.7189,11.7189,5700.0],["1995-03-13",11.7189,11.8274,11.7189,11.7189,4300.0],["1995-03-14",11.7189,11.8274,11.6104,11.6104,11000.0],["1995-03-15",11.5019,11.6104,11.5019,11.5019,9500.0],["1995-03-16",11.6104,11.6104,11.3934,11.3934,11900.0],["1995-03-17",11.2849,11.3934,11.2849,11.3934,4300.0],["1995-03-20",11.2849,11.5019,11.2849,11.5019,7100.0],["1995-03-21",11.5019,11.6104,11.3934,11.6104,6700.0],["1995-03-22",11.3934,11.5019,11.2849,11.2849,12500.0],["1995-03-23",11.2849,11.3934,11.0679,11.0679,16800.0],["1995-03-24",10.9594,11.1764,10.9594,10.9594,6800.0],["1995-03-27",10.9594,11.3934,10.9594,11.2849,16700.0],["1995-03-28",11.2849,11.3934,11.2849,11.3934,7100.0],["1995-03-29",11.2849,11.6104,11.2849,11.2849,11500.0],["1995-03-30",11.3934,11.6104,11.3934,11.5019,16200.0],["1995-03-31",11.3934,11.3934,11.1764,11.3934,5300.0],["1995-04-03",11.3934,11.936,11.3934,11.936,74400.0],["1995-04-04",11.936,12.0445,11.7189,11.7189,20400.0],["1995-04-05",11.7189,11.8274,11.7189,11.7189,79300.0],["1995-04-06",11.7189,11.8274,11.6104,11.8274,20200.0],["1995-04-07",11.8274,11.936,11.7189,11.7189,11900.0],["1995-04-10",11.7189,11.8274,11.6104,11.8274,22300.0],["1995-04-11",11.7189,12.0445,11.7189,11.8274,26200.0],["1995-04-12",11.8274,11.936,11.7189,11.7189,15400.0],["1995-04-13",11.7189,11.8274,11.7189,11.7189,4400.0],["1995-04-17",11.7189,11.936,11.7189,11.7189,16800.0],["1995-04-18",11.8274,11.8274,11.7189,11.7189,39700.0],["1995-04-19",11.8274,11.8274,11.7189,11.7189,11500.0],["1995-04-20",11.6104,11.8274,11.6104,11.7189,60100.0],["1995-04-21",11.7189,11.8274,11.6104,11.8274,9900.0],["1995-04-24",11.7189,11.8274,11.7189,11.8274,29300.0],["1995-04-25",11.8274,11.8274,11.7189,11.7189,14300.0],["1995-04-26",11.7189,12.2615,11.7189,11.8274,109300.0],["1995-04-27",11.8274,11.936,11.6104,11.7189,15900.0],["1995-04-28",11.6104,11.8274,11.6104,11.8274,5700.0],["1995-05-01",11.7189,11.7189,11.6104,11.7189,15900.0],["1995-05-02",11.7189,11.8274,11.7189,11.8274,21400.0],["1995-05-03",11.936,12.0445,11.936,12.0445,10200.0],["1995-05-04",12.0445,12.0445,11.936,11.936,22000.0],["1995-05-05",11.936,11.936,11.936,11.936,2600.0],["1995-05-08",11.8274,11.8274,11.7189,11.8274,7600.0],["1995-05-09",11.936,12.0445,11.936,12.0445,12500.0],["1995-05-10",11.936,12.0445,11.8274,12.0445,5400.0],["1995-05-11",12.0445,12.0445,11.8274,11.936,13200.0],["1995-05-12",11.936,12.153,11.7189,11.8274,44900.0],["1995-05-15",12.153,12.37,12.0445,12.2615,100000.0],["1995-05-16",12.37,12.37,12.2615,12.37,10500.0],["1995-05-17",12.37,12.37,12.2615,12.37,12700.0],["1995-05-18",12.2615,12.2615,11.936,11.936,11500.0],["1995-05-19",12.0445,12.153,11.9359,12.153,13300.0],["1995-05-22",12.153,12.4785,12.153,12.37,27400.0],["1995-05-23",12.2615,12.587,12.2615,12.587,42000.0],["1995-05-24",12.4785,12.4785,12.37,12.37,9500.0],["1995-05-25",12.37,12.4785,12.2615,12.37,30200.0],["1995-05-26",12.2615,12.4785,12.2615,12.37,14900.0],["1995-05-30",12.2615,12.4785,12.0445,12.4785,19500.0],["1995-05-31",12.37,12.587,12.37,12.587,15600.0],["1995-06-01",12.587,12.587,12.2615,12.2615,22100.0],["1995-06-02",12.37,12.587,12.0445,12.587,17400.0],["1995-06-05",12.6955,13.2381,12.6955,13.2381,83800.0],["1995-06-06",13.4551,13.7806,12.804,13.021,108700.0],["1995-06-07",13.021,13.021,12.4785,12.9125,74400.0],["1995-06-08",13.021,13.021,12.587,13.021,83500.0],["1995-06-09",13.021,13.021,12.804,12.9125,46500.0],["1995-06-12",12.9125,13.021,12.804,12.804,44000.0],["1995-06-13",12.804,12.9125,12.804,12.9125,6100.0],["1995-06-14",12.9125,12.9125,12.6955,12.804,39500.0],["1995-06-15",12.804,13.1295,12.804,13.021,116700.0],["1995-06-16",13.021,13.1295,13.021,13.021,16100.0],["1995-06-19",13.021,13.1295,13.021,13.021,11700.0],["1995-06-20",13.021,13.021,12.804,12.804,50300.0],["1995-06-21",13.021,13.3466,13.021,13.1295,17600.0],["1995-06-22",13.2381,13.4551,13.1295,13.3466,50400.0],["1995-06-23",13.4551,13.8891,13.2381,13.6721,46600.0],["1995-06-26",13.8891,14.5402,13.8891,14.4316,174400.0],["1995-06-27",14.5402,14.9742,14.4316,14.7572,170200.0],["1995-06-28",14.9742,15.4082,14.9742,15.4082,140500.0],["1995-06-29",15.6252,16.1678,15.5167,16.1678,197700.0],["1995-06-30",16.0593,16.0593,14.4316,14.7572,271000.0],["1995-07-03",13.021,13.1295,11.936,12.587,202400.0],["1995-07-05",12.6955,13.5636,12.6955,13.3466,53500.0],["1995-07-06",13.3466,13.4551,13.021,13.4551,18200.0],["1995-07-07",13.6721,13.8891,13.4551,13.7806,89800.0],["1995-07-10",13.6721,13.9976,13.6721,13.6721,80400.0],["1995-07-11",13.6721,13.6721,13.2381,13.3466,18300.0],["1995-07-12",13.2381,13.5636,13.2381,13.4551,25000.0],["1995-07-13",13.4551,13.4551,13.3466,13.3466,52600.0],["1995-07-14",13.4551,13.4551,13.2381,13.2381,31600.0],["1995-07-17",13.021,13.021,12.37,12.587,48000.0],["1995-07-18",12.4785,12.4785,11.9359,12.153,48200.0],["1995-07-19",11.9359,12.37,11.9359,12.37,16100.0],["1995-07-20",12.2615,12.4785,12.153,12.4785,45600.0],["1995-07-21",12.4785,12.4785,11.8274,11.936,41300.0],["1995-07-24",11.7189,12.153,11.7189,12.153,34500.0],["1995-07-25",12.0445,12.2615,12.0445,12.153,12000.0],["1995-07-26",12.4785,12.587,12.37,12.4785,16100.0],["1995-07-27",12.587,12.804,12.4785,12.804,16700.0],["1995-07-28",12.6955,13.1295,12.6955,12.9125,62100.0],["1995-07-31",13.021,13.2381,13.021,13.1295,42900.0],["1995-08-01",13.1295,13.2381,13.021,13.021,18400.0],["1995-08-02",13.021,13.021,12.587,12.804,13900.0],["1995-08-03",12.9125,12.9125,12.587,12.587,12100.0],["1995-08-04",12.587,12.804,12.587,12.587,4300.0],["1995-08-07",12.587,13.2381,12.587,13.1295,19000.0],["1995-08-08",13.021,13.021,12.9125,12.9125,14600.0],["1995-08-09",12.9125,13.2381,12.6955,13.2381,23300.0],["1995-08-10",13.1295,13.3466,13.021,13.1295,15600.0],["1995-08-11",13.1295,13.1295,12.6955,12.804,55900.0],["1995-08-14",12.587,12.9125,12.587,12.9125,39500.0],["1995-08-15",12.804,12.804,12.6955,12.6955,11000.0],["1995-08-16",12.804,12.9125,12.804,12.9125,55900.0],["1995-08-17",12.9125,12.9125,12.4785,12.4785,80500.0],["1995-08-18",12.4785,12.587,12.37,12.4785,40300.0],["1995-08-21",12.2615,12.6955,12.2615,12.587,14000.0],["1995-08-22",12.4785,12.804,12.4785,12.6955,8700.0],["1995-08-23",12.804,13.021,12.804,13.021,44500.0],["1995-08-24",12.804,12.9125,12.6955,12.6955,58300.0],["1995-08-25",12.804,12.9125,12.6955,12.9125,39000.0],["1995-08-28",12.804,13.021,12.6955,13.021,8600.0],["1995-08-29",13.021,13.021,12.4785,12.6955,18500.0],["1995-08-30",12.6955,12.6955,12.37,12.37,15900.0],["1995-08-31",12.6955,12.6955,12.587,12.587,48000.0],["1995-09-01",12.587,12.9125,12.4785,12.9125,30700.0],["1995-09-05",12.9125,13.1295,12.9125,13.1295,18600.0],["1995-09-06",12.9125,13.021,12.804,13.021,14000.0],["1995-09-07",12.804,13.021,12.587,12.6955,33800.0],["1995-09-08",12.9125,13.4551,12.6955,13.3466,100300.0],["1995-09-11",13.2381,13.7806,13.2381,13.6721,58300.0],["1995-09-12",13.8891,14.2146,13.7806,13.9976,79800.0],["1995-09-13",14.1061,14.5402,13.9976,14.1061,80700.0],["1995-09-14",14.2146,14.2146,13.8891,13.8891,23000.0],["1995-09-15",13.4551,13.5636,12.9125,13.2381,24900.0],["1995-09-18",13.4551,13.4551,13.2381,13.2381,15800.0],["1995-09-19",13.4551,13.4551,13.021,13.4551,32600.0],["1995-09-20",13.2381,13.2381,13.1295,13.2381,19700.0],["1995-09-21",13.2381,13.2381,13.1295,13.2381,3700.0],["1995-09-22",13.1295,13.2381,12.9125,12.9125,8900.0],["1995-09-25",13.021,13.1295,12.9125,13.021,23100.0],["1995-09-26",13.021,13.021,12.6955,12.6955,53500.0],["1995-09-27",12.587,12.804,12.153,12.4785,49200.0],["1995-09-28",12.587,12.6955,12.37,12.6955,50700.0],["1995-09-29",12.587,12.9125,12.587,12.9125,18800.0],["1995-10-02",12.804,13.021,12.804,12.804,46300.0],["1995-10-03",12.804,13.021,12.804,13.021,11700.0],["1995-10-04",13.021,13.021,12.6955,12.804,5700.0],["1995-10-05",12.6955,13.021,12.6955,12.9125,46900.0],["1995-10-06",12.804,13.021,12.804,12.804,5400.0],["1995-10-09",12.804,12.804,12.37,12.804,11600.0],["1995-10-10",12.804,12.9125,12.4785,12.9125,22000.0],["1995-10-11",12.804,13.1295,12.6955,12.804,38200.0],["1995-10-12",12.6955,12.804,12.6955,12.804,1900.0],["1995-10-13",12.6955,12.804,12.6955,12.804,28000.0],["1995-10-16",12.6955,12.804,12.6955,12.804,29200.0],["1995-10-17",12.6955,12.804,12.6955,12.6955,20400.0],["1995-10-18",12.6955,12.804,12.6955,12.6955,7700.0],["1995-10-19",12.6955,12.804,12.6955,12.6955,2000.0],["1995-10-20",12.6955,12.9125,12.6955,12.804,49500.0],["1995-10-23",12.804,12.804,12.587,12.6955,15600.0],["1995-10-24",12.587,12.6955,12.37,12.587,8900.0],["1995-10-25",12.587,12.587,12.2615,12.37,5800.0],["1995-10-26",12.37,12.37,11.8274,11.936,37600.0],["1995-10-27",11.936,11.936,11.2849,11.6104,24000.0],["1995-10-30",11.5019,11.7189,11.5019,11.6104,9600.0],["1995-10-31",11.6104,11.8274,11.6104,11.7189,15400.0],["1995-11-01",12.0445,12.2615,11.9359,12.2615,9800.0],["1995-11-02",12.2615,12.2615,12.0445,12.0445,9200.0],["1995-11-03",12.0445,12.2615,11.9359,12.153,6400.0],["1995-11-06",12.2615,12.37,12.153,12.37,13100.0],["1995-11-07",12.2615,12.4785,12.2615,12.4785,9100.0],["1995-11-08",12.37,12.4785,12.37,12.37,3600.0],["1995-11-09",12.37,12.4785,12.2615,12.4785,4200.0],["1995-11-10",12.37,12.37,12.2615,12.37,2700.0],["1995-11-13",12.2615,12.37,12.2615,12.2615,22000.0],["1995-11-14",12.153,12.2615,12.0445,12.2615,7800.0],["1995-11-15",12.153,12.37,12.0445,12.153,15900.0],["1995-11-16",12.153,12.4785,12.0445,12.0445,11200.0],["1995-11-17",12.0445,12.2615,12.0445,12.153,4500.0],["1995-11-20",12.0445,12.0445,11.2849,11.3934,75600.0],["1995-11-21",11.5019,11.5019,11.2849,11.2849,6300.0],["1995-11-22",11.2849,11.3934,11.2849,11.3934,21000.0],["1995-11-24",11.6104,11.6104,11.3934,11.3934,8200.0],["1995-11-27",11.5019,11.5019,10.9594,11.1764,47100.0],["1995-11-28",11.1764,11.1764,10.7424,10.9594,17800.0],["1995-11-29",10.9594,10.9594,10.1998,10.3083,23300.0],["1995-11-30",10.1998,10.4168,10.0913,10.4168,34400.0],["1995-12-01",10.1998,10.3083,10.0913,10.0913,24400.0],["1995-12-04",10.0913,10.1998,9.9828,9.9828,8200.0],["1995-12-05",9.9828,10.1998,9.8743,9.9828,30600.0],["1995-12-06",9.7658,9.7658,8.6807,9.2232,116200.0],["1995-12-07",9.2232,9.4403,8.7892,9.0062,109800.0],["1995-12-08",9.0062,9.3317,9.0062,9.3317,125300.0],["1995-12-11",9.2232,9.3317,9.0062,9.3317,45900.0],["1995-12-12",9.3317,9.4403,9.2232,9.4403,51100.0],["1995-12-13",9.5488,9.5488,9.4403,9.5488,36600.0],["1995-12-14",9.4403,9.5488,9.2232,9.4403,29100.0],["1995-12-15",9.4403,9.4403,9.3317,9.4403,32100.0],["1995-12-18",9.4403,9.4403,9.2232,9.3317,138200.0],["1995-12-19",9.2232,9.5488,9.2232,9.3317,57900.0],["1995-12-20",9.3317,10.3083,9.2232,10.1998,76000.0],["1995-12-21",10.0913,10.0913,9.8743,9.9828,11800.0],["1995-12-22",10.1998,10.1998,9.6573,9.6573,14700.0],["1995-12-26",9.5488,9.7658,9.4403,9.4403,21600.0],["1995-12-27",9.5488,9.7658,9.4403,9.6573,13500.0],["1995-12-28",9.5488,9.6573,9.5488,9.5488,12200.0],["1995-12-29",9.5488,10.0913,9.5488,10.0913,20900.0],["1996-01-02",9.9828,10.5253,9.9828,10.4168,28100.0],["1996-01-03",10.4168,10.5253,10.3083,10.5253,14100.0],["1996-01-04",10.6338,11.1764,10.6338,11.0679,34800.0],["1996-01-05",11.1764,11.1764,10.3083,10.7424,27100.0],["1996-01-08",10.7424,10.9594,10.7424,10.8509,8000.0],["1996-01-09",10.9594,10.9594,10.4168,10.4168,24800.0],["1996-01-10",10.4168,10.4168,9.8743,9.9828,17000.0],["1996-01-11",9.8743,10.1998,9.8743,10.0913,9200.0],["1996-01-12",10.0913,10.1998,10.0913,10.1998,2600.0],["1996-01-15",9.9828,10.0913,9.8743,9.9828,12400.0],["1996-01-16",9.9828,10.0913,9.8743,9.8743,10000.0],["1996-01-17",9.8743,9.9828,9.8743,9.9828,2400.0],["1996-01-18",9.8743,9.8743,9.7658,9.8743,9600.0],["1996-01-19",9.7658,9.7658,9.5488,9.7658,13000.0],["1996-01-22",9.6573,9.8743,9.6573,9.6573,28000.0],["1996-01-23",9.6573,9.6573,9.5488,9.5488,31400.0],["1996-01-24",9.5488,9.6573,9.5488,9.6573,43600.0],["1996-01-25",9.5488,9.6573,9.3317,9.5488,26800.0],["1996-01-26",9.6573,9.6573,9.5488,9.6573,20700.0],["1996-01-29",9.6573,9.6573,9.5488,9.6573,32500.0],["1996-01-30",9.6573,9.6573,9.5488,9.5488,9300.0],["1996-01-31",9.5488,9.6573,9.5488,9.5488,34600.0],["1996-02-01",9.6573,9.6573,9.5488,9.6573,40500.0],["1996-02-02",9.5488,9.9828,9.5488,9.9828,8800.0],["1996-02-05",10.0913,10.0913,9.7658,9.9828,18000.0],["1996-02-06",9.9828,9.9828,9.7658,9.8743,9800.0],["1996-02-07",9.8743,9.9828,9.7658,9.9828,15400.0],["1996-02-08",9.9828,9.9828,9.8743,9.8743,6800.0],["1996-02-09",10.0913,10.0913,9.9828,10.0913,11500.0],["1996-02-12",10.0913,10.1998,9.9828,10.0913,7700.0],["1996-02-13",10.0913,10.0913,9.6573,9.7658,12400.0],["1996-02-14",9.8743,9.8743,9.7658,9.7658,19800.0],["1996-02-15",9.7658,9.8743,9.7658,9.8743,12700.0],["1996-02-16",9.7658,10.0913,9.7658,10.0913,14600.0],["1996-02-20",10.0913,10.0913,9.9828,9.9828,8300.0],["1996-02-21",10.0913,10.0913,9.9828,9.9828,13400.0],["1996-02-22",9.9828,10.0913,9.8743,9.8743,11300.0],["1996-02-23",9.7658,9.9828,9.7658,9.9828,12500.0],["1996-02-26",9.8743,9.9828,9.7658,9.8743,4800.0],["1996-02-27",10.0913,10.0913,9.7658,10.0913,9700.0],["1996-02-28",9.9828,9.9828,9.8743,9.8743,3300.0],["1996-02-29",9.9828,9.9828,9.6573,9.7658,14500.0],["1996-03-01",9.7658,9.8743,9.7658,9.8743,4700.0],["1996-03-04",9.8743,9.9828,9.6573,9.9828,6700.0],["1996-03-05",9.8743,9.9828,9.8743,9.9828,11000.0],["1996-03-06",9.9828,9.9828,9.8743,9.8743,22800.0],["1996-03-07",9.9828,10.0913,9.9828,9.9828,18800.0],["1996-03-08",9.8743,9.9828,9.7658,9.7658,28800.0],["1996-03-11",9.6573,9.8743,9.6573,9.8743,10000.0],["1996-03-12",9.8743,9.8743,9.7658,9.7658,4300.0],["1996-03-13",9.6573,9.6573,9.4403,9.5488,36300.0],["1996-03-14",9.5488,9.6573,9.3317,9.4403,33900.0],["1996-03-15",9.4402,9.7658,9.4402,9.7658,18200.0],["1996-03-18",9.7658,9.7658,9.6573,9.6573,7900.0],["1996-03-19",9.6573,9.7658,9.5488,9.7658,36700.0],["1996-03-20",9.7658,9.8743,9.7658,9.8743,14500.0],["1996-03-21",9.8743,9.8743,9.7658,9.8743,5100.0],["1996-03-22",9.7658,9.9828,9.6573,9.8743,6600.0],["1996-03-25",9.7658,9.7658,9.5488,9.6573,6000.0],["1996-03-26",9.6573,9.7658,9.5488,9.6573,19200.0],["1996-03-27",9.7658,9.8743,9.6573,9.8743,21300.0],["1996-03-28",9.7658,9.7658,9.6573,9.7658,23300.0],["1996-03-29",9.8743,9.8743,9.6573,9.6573,5200.0],["1996-04-01",9.7658,9.7658,9.6573,9.7658,21100.0],["1996-04-02",9.6573,9.7658,9.6573,9.6573,8600.0],["1996-04-03",9.6573,9.9828,9.6573,9.8743,19900.0],["1996-04-04",9.9828,10.0913,9.8743,10.0913,24600.0],["1996-04-08",10.0913,10.0913,9.8743,9.8743,11600.0],["1996-04-09",9.8743,10.1998,9.7658,10.1998,25300.0],["1996-04-10",10.1998,10.5253,10.1998,10.4168,27300.0],["1996-04-11",10.4168,10.5253,10.4168,10.5253,17900.0],["1996-04-12",10.6338,10.6338,10.5253,10.5253,14700.0],["1996-04-15",10.6338,10.7424,10.5253,10.7424,24400.0],["1996-04-16",10.6338,10.8509,10.6338,10.7424,19600.0],["1996-04-17",10.8509,11.1764,10.8509,11.1764,28000.0],["1996-04-18",11.1764,11.1764,11.0679,11.0679,16100.0],["1996-04-19",10.9594,11.1764,10.9594,11.0679,57200.0],["1996-04-22",10.9594,11.2849,10.9594,11.2849,10600.0],["1996-04-23",11.3934,11.5019,10.6338,10.8509,55400.0],["1996-04-24",10.7424,11.1764,10.7424,11.1764,11000.0],["1996-04-25",11.1764,11.6104,11.0679,11.5019,36900.0],["1996-04-26",11.3934,11.7189,11.3934,11.7189,29000.0],["1996-04-29",12.153,12.4785,12.0445,12.153,68900.0],["1996-04-30",12.0445,12.2615,12.0445,12.153,39900.0],["1996-05-01",12.153,12.153,12.0445,12.153,9100.0],["1996-05-02",12.153,12.153,11.7189,11.936,20100.0],["1996-05-03",11.8274,11.936,11.6104,11.936,9700.0],["1996-05-06",11.936,12.0445,11.7189,11.8274,10100.0],["1996-05-07",12.0445,12.153,11.936,11.936,22800.0],["1996-05-08",12.0445,12.153,11.936,12.0445,20000.0],["1996-05-09",12.0445,12.0445,11.936,12.0445,18300.0],["1996-05-10",12.153,12.153,11.8274,11.8274,7400.0],["1996-05-13",11.8274,12.0445,11.7189,11.936,41500.0],["1996-05-14",12.0445,12.0445,11.8274,12.0445,8000.0],["1996-05-15",12.0445,12.0445,11.8274,11.936,61000.0],["1996-05-16",11.936,11.936,11.936,11.936,14600.0],["1996-05-17",11.936,12.4785,11.936,12.4785,119300.0],["1996-05-20",12.4785,12.4785,12.37,12.37,13300.0],["1996-05-21",12.4785,12.4785,12.153,12.153,31000.0],["1996-05-22",12.153,12.4785,12.153,12.37,20200.0],["1996-05-23",12.4785,12.6955,12.37,12.37,40700.0],["1996-05-24",13.1295,13.3466,13.021,13.3466,156200.0],["1996-05-28",13.8891,14.2146,13.5636,13.7806,122700.0],["1996-05-29",13.6721,13.6721,13.2381,13.3466,38100.0],["1996-05-30",13.4551,13.9976,13.4551,13.8891,91600.0],["1996-05-31",13.9976,14.5402,13.7806,14.5402,91800.0],["1996-06-03",14.5402,14.5402,14.3231,14.4316,42400.0],["1996-06-04",14.6487,14.6487,14.3231,14.6487,66100.0],["1996-06-05",14.5402,14.6487,14.4317,14.5402,32800.0],["1996-06-06",14.5402,14.6487,14.4317,14.5402,40100.0],["1996-06-07",14.4317,14.5402,14.2146,14.5402,12900.0],["1996-06-10",14.5402,14.5402,13.4551,13.7806,63100.0],["1996-06-11",13.9976,14.1061,13.7806,13.8891,23700.0],["1996-06-12",13.7806,14.3231,13.7806,14.2146,24900.0],["1996-06-13",14.3231,14.6487,14.1061,14.4316,82700.0],["1996-06-14",14.4316,14.7572,14.3231,14.7572,93700.0],["1996-06-17",14.7572,15.0827,14.7572,14.9742,189400.0],["1996-06-18",14.9742,15.0827,14.6487,14.6487,26900.0],["1996-06-19",14.7572,14.7572,14.2146,14.5402,39100.0],["1996-06-20",14.4317,14.5402,13.8891,14.1061,26200.0],["1996-06-21",13.9976,14.1061,13.4551,13.5636,56900.0],["1996-06-24",13.5636,13.6721,12.804,13.021,36900.0],["1996-06-25",13.021,13.2381,12.6955,12.804,23900.0],["1996-06-26",12.587,12.587,12.2615,12.37,16700.0],["1996-06-27",12.4785,12.4785,12.2615,12.37,29000.0],["1996-06-28",12.4785,13.2381,12.4785,13.021,84600.0],["1996-07-01",13.021,13.021,12.9125,12.9125,7400.0],["1996-07-02",13.021,13.4551,13.021,13.2381,17200.0],["1996-07-03",10.6338,11.0679,10.3083,11.0679,380700.0],["1996-07-05",11.0679,11.7189,11.0679,11.3934,207100.0],["1996-07-08",11.3934,11.6104,11.3934,11.6104,18600.0],["1996-07-09",11.7189,12.0445,11.5019,11.5019,126800.0],["1996-07-10",11.6104,11.6104,11.2849,11.3934,33000.0],["1996-07-11",11.5019,11.5019,11.2849,11.2849,20100.0],["1996-07-12",11.3934,11.3934,11.2849,11.2849,34600.0],["1996-07-15",11.2849,11.2849,11.0679,11.1764,60000.0],["1996-07-16",11.0679,11.1764,10.8509,11.0679,27900.0],["1996-07-17",11.1764,11.3934,11.1764,11.3934,36800.0],["1996-07-18",11.2849,11.3934,11.0679,11.0679,23600.0],["1996-07-19",11.0679,11.0679,10.6338,10.8509,18200.0],["1996-07-22",10.7424,10.7424,10.4168,10.4168,38200.0],["1996-07-23",10.4168,10.6338,10.4168,10.5253,15200.0],["1996-07-24",10.4168,10.4168,10.0913,10.1998,27500.0],["1996-07-25",10.1998,10.5253,10.1998,10.5253,20200.0],["1996-07-26",10.6338,10.9594,10.5253,10.9594,10400.0],["1996-07-29",10.8509,10.8509,10.6338,10.6338,17800.0],["1996-07-30",10.6338,10.7424,10.6338,10.6338,6400.0],["1996-07-31",10.6338,10.7424,10.6338,10.7424,15300.0],["1996-08-01",10.7424,10.7424,10.5253,10.6338,8500.0],["1996-08-02",10.6338,10.6338,10.3083,10.4168,44500.0],["1996-08-05",10.4168,10.7424,10.4168,10.4168,53800.0],["1996-08-06",10.4168,10.4168,9.8743,9.9828,197000.0],["1996-08-07",9.9828,10.0913,9.7658,9.7658,43400.0],["1996-08-08",9.8743,9.9828,9.7658,9.7658,21200.0],["1996-08-09",9.8743,9.8743,9.7658,9.8743,8600.0],["1996-08-12",9.8743,10.1998,9.8743,10.0913,7600.0],["1996-08-13",10.0913,10.0913,9.8743,9.9828,4700.0],["1996-08-14",10.0913,10.0913,9.8743,9.9828,10200.0],["1996-08-15",9.8743,10.0913,9.8743,10.0913,5600.0],["1996-08-16",10.0913,10.1998,9.9828,10.1998,7600.0],["1996-08-19",10.3083,10.3083,10.0913,10.0913,4200.0],["1996-08-20",10.0913,10.1998,10.0913,10.1998,12600.0],["1996-08-21",10.0913,10.1998,10.0913,10.0913,6400.0],["1996-08-22",9.9828,9.9828,9.9828,9.9828,11400.0],["1996-08-23",9.8743,9.9828,9.6573,9.9828,22500.0],["1996-08-26",9.9828,9.9828,9.8743,9.8743,5100.0],["1996-08-27",9.9828,10.0913,9.8743,10.0913,10000.0],["1996-08-28",10.0913,10.1998,9.9828,9.9828,14200.0],["1996-08-29",10.0913,10.0913,9.9828,9.9828,3300.0],["1996-08-30",9.9828,10.0913,9.9828,10.0913,7900.0],["1996-09-03",10.1998,10.1998,9.9828,10.0913,4600.0],["1996-09-04",10.0913,10.0913,9.9828,9.9828,12000.0],["1996-09-05",9.9828,9.9828,9.8743,9.8743,8500.0],["1996-09-06",9.7658,9.8743,9.7658,9.8743,18100.0],["1996-09-09",9.8743,9.8743,9.6573,9.7658,3400.0],["1996-09-10",9.7658,9.7658,9.2232,9.4403,30800.0],["1996-09-11",9.3317,9.4403,9.0062,9.1147,25400.0],["1996-09-12",9.2232,9.3317,9.0062,9.1147,30400.0],["1996-09-13",9.2232,9.2232,8.6807,9.0062,31300.0],["1996-09-16",9.0062,9.3317,8.8977,9.3317,19700.0],["1996-09-17",9.3317,9.3317,9.2232,9.2232,9300.0],["1996-09-18",9.3317,9.3317,9.1147,9.3317,45800.0],["1996-09-19",9.3317,9.3317,9.1147,9.1147,36000.0],["1996-09-20",9.1147,9.2232,9.1147,9.1147,14700.0],["1996-09-23",9.2232,9.2232,9.1147,9.1147,7500.0],["1996-09-24",9.2232,9.2232,8.8977,9.0062,20700.0],["1996-09-25",8.8977,8.8977,8.6807,8.7892,46700.0],["1996-09-26",8.7892,8.7892,8.6807,8.6807,47400.0],["1996-09-27",8.7892,8.7892,8.5722,8.5722,43100.0],["1996-09-30",8.4637,8.5722,8.1381,8.1381,107500.0],["1996-10-01",8.0296,8.0296,7.8126,7.9211,2448100.0],["1996-10-02",7.9211,8.0296,7.8126,7.8126,480600.0],["1996-10-03",7.8126,7.8126,7.3786,7.7041,333300.0],["1996-10-04",7.7041,7.7041,7.5956,7.7041,66600.0],["1996-10-07",7.7041,7.7041,7.5956,7.5956,135300.0],["1996-10-08",7.5956,7.7041,7.3786,7.3786,144400.0],["1996-10-09",7.3786,7.4871,6.9446,7.1616,167100.0],["1996-10-10",7.1616,7.2701,7.0531,7.0531,97900.0],["1996-10-11",7.0531,7.0531,6.619,6.9446,282900.0],["1996-10-14",6.9446,7.1616,6.836,6.9446,97300.0],["1996-10-15",7.0531,7.0531,6.7275,6.836,69100.0],["1996-10-16",6.836,6.836,6.619,6.619,105500.0],["1996-10-17",6.619,6.619,6.185,6.402,323100.0],["1996-10-18",6.402,6.5105,6.2935,6.5105,70000.0],["1996-10-21",6.402,6.836,6.402,6.7275,90100.0],["1996-10-22",6.7275,6.7275,6.402,6.7275,92100.0],["1996-10-23",6.7275,6.7275,6.5105,6.5105,74200.0],["1996-10-24",6.619,6.619,6.402,6.619,31500.0],["1996-10-25",6.619,6.619,6.402,6.5105,46400.0],["1996-10-28",6.619,6.7275,6.2935,6.402,68600.0],["1996-10-29",6.402,6.402,6.2935,6.2935,60600.0],["1996-10-30",6.2935,6.402,6.185,6.2935,71400.0],["1996-10-31",6.2935,6.5105,6.2935,6.2935,54800.0],["1996-11-01",6.402,6.402,6.2935,6.402,85100.0],["1996-11-04",6.402,6.5105,6.402,6.5105,29400.0],["1996-11-05",6.5105,6.619,6.402,6.619,31500.0],["1996-11-06",6.619,6.9446,6.619,6.9446,70500.0],["1996-11-07",6.9446,7.2701,6.9446,7.1616,145500.0],["1996-11-08",7.0531,7.1616,6.9446,7.0531,71200.0],["1996-11-11",7.1616,7.2701,7.0531,7.0531,45500.0],["1996-11-12",7.0531,7.1616,7.0531,7.0531,19800.0],["1996-11-13",7.1616,7.1616,6.7275,6.836,73200.0],["1996-11-14",6.7275,6.836,6.619,6.7275,41800.0],["1996-11-15",6.619,6.836,6.619,6.836,17400.0],["1996-11-18",6.9446,6.9446,6.619,6.7275,45400.0],["1996-11-19",6.7275,6.836,6.619,6.619,39100.0],["1996-11-20",6.7275,6.7275,6.5105,6.5105,66900.0],["1996-11-21",6.619,6.7275,6.5105,6.7275,38400.0],["1996-11-22",6.836,6.9446,6.7275,6.9446,47900.0],["1996-11-25",6.9446,6.9446,6.7275,6.836,22600.0],["1996-11-26",6.9446,6.9446,6.7275,6.836,28700.0],["1996-11-27",6.836,6.9446,6.7275,6.9446,41000.0],["1996-11-29",6.9446,7.0531,6.836,6.9446,21000.0],["1996-12-02",7.0531,7.0531,6.9446,6.9446,39700.0],["1996-12-03",6.9446,7.1616,6.9446,7.1616,66500.0],["1996-12-04",7.1616,7.2701,7.0531,7.1616,36300.0],["1996-12-05",7.1616,7.2701,7.1616,7.1616,38200.0],["1996-12-06",7.0531,7.0531,6.9446,6.9446,60300.0],["1996-12-09",7.1616,7.1616,6.9446,6.9446,26200.0],["1996-12-10",7.1616,7.2701,7.1616,7.2701,41800.0],["1996-12-11",7.2701,7.2701,7.1616,7.2701,45300.0],["1996-12-12",7.2701,7.5956,7.2701,7.3786,165700.0],["1996-12-13",7.3786,7.5956,7.3786,7.4871,66300.0],["1996-12-16",7.5956,7.5956,7.4871,7.4871,55200.0],["1996-12-17",7.3786,7.3786,7.2701,7.2701,85600.0],["1996-12-18",7.2701,7.3786,7.1616,7.2701,48100.0],["1996-12-19",7.3786,7.3786,7.2701,7.2701,50000.0],["1996-12-20",7.2701,7.3786,7.2701,7.2701,23500.0],["1996-12-23",7.2701,7.3786,7.1616,7.3786,23800.0],["1996-12-24",7.3786,7.4871,7.2701,7.2701,34300.0],["1996-12-26",7.3786,7.3786,7.2701,7.2701,17800.0],["1996-12-27",7.2701,7.3786,7.2701,7.3786,25700.0],["1996-12-30",7.3786,7.4871,7.2701,7.2701,74300.0],["1996-12-31",7.2701,7.2701,6.9446,7.1616,53000.0],["1997-01-02",7.1616,7.4871,7.0531,7.4871,63000.0],["1997-01-03",7.4871,7.4871,7.3786,7.4871,49600.0],["1997-01-06",7.3786,7.3786,7.0531,7.0531,121600.0],["1997-01-07",7.0531,7.0531,6.9446,6.9446,18300.0],["1997-01-08",6.9446,7.0531,6.9446,6.9446,14000.0],["1997-01-09",6.9446,7.0531,6.9446,6.9446,12400.0],["1997-01-10",6.9446,6.9446,6.836,6.836,19400.0],["1997-01-13",6.836,6.836,6.7275,6.836,35500.0],["1997-01-14",6.836,6.836,6.619,6.7275,18100.0],["1997-01-15",6.619,6.619,6.5105,6.619,22700.0],["1997-01-16",6.619,6.7275,6.5105,6.5105,28500.0],["1997-01-17",6.5105,6.5105,6.2935,6.402,36800.0],["1997-01-20",6.402,6.5105,6.402,6.5105,10000.0],["1997-01-21",6.5105,6.5105,6.402,6.402,27200.0],["1997-01-22",6.402,6.402,6.0765,6.2935,94100.0],["1997-01-23",6.2935,6.402,6.0765,6.185,48600.0],["1997-01-24",6.185,6.185,5.968,6.0765,67500.0],["1997-01-27",6.0765,6.0765,5.8595,5.968,47100.0],["1997-01-28",6.0765,6.0765,5.751,5.751,93700.0],["1997-01-29",5.6424,5.6424,4.6659,5.5339,465900.0],["1997-01-30",5.6425,5.6425,5.3169,5.4254,145300.0],["1997-01-31",5.4254,5.751,5.4254,5.4254,71500.0],["1997-02-03",5.4254,5.6424,5.0999,5.3169,143800.0],["1997-02-04",5.2084,5.3169,5.2084,5.3169,86600.0],["1997-02-05",5.3169,5.3169,5.0999,5.0999,177500.0],["1997-02-06",5.2084,5.2084,4.8829,5.0999,222600.0],["1997-02-07",5.0999,5.0999,4.7744,4.8829,232300.0],["1997-02-10",4.9914,5.0999,4.8829,4.9914,104000.0],["1997-02-11",5.0999,5.0999,4.8829,4.9914,45800.0],["1997-02-12",4.9914,4.9914,4.8829,4.8829,88600.0],["1997-02-13",4.9914,4.9914,4.8829,4.8829,94400.0],["1997-02-14",4.8829,4.9914,4.8829,4.9914,173500.0],["1997-02-18",4.8829,4.9914,4.8829,4.9914,34300.0],["1997-02-19",4.9914,4.9914,4.8829,4.9914,49800.0],["1997-02-20",4.9914,4.9914,4.8829,4.9914,79600.0],["1997-02-21",4.9914,4.9914,4.8829,4.8829,40600.0],["1997-02-24",4.9914,4.9914,4.8829,4.9914,21400.0],["1997-02-25",4.9914,4.9914,4.8829,4.8829,19700.0],["1997-02-26",4.9914,4.9914,4.8829,4.8829,28400.0],["1997-02-27",4.9914,4.9914,4.8829,4.8829,33700.0],["1997-02-28",4.9914,4.9914,4.7744,4.9914,33800.0],["1997-03-03",4.8829,5.751,4.8829,4.9914,12400.0],["1997-03-04",4.9914,4.9914,4.8829,4.9914,51700.0],["1997-03-05",4.9914,4.9914,4.7744,4.9914,37700.0],["1997-03-06",4.9914,4.9914,4.7744,4.7744,56200.0],["1997-03-07",4.8829,4.9914,4.7744,4.7744,52800.0],["1997-03-10",4.9914,4.9914,4.7744,4.8829,49800.0],["1997-03-11",4.8829,5.2084,4.7744,5.2084,122900.0],["1997-03-12",5.2084,5.2084,5.0999,5.2084,77400.0],["1997-03-13",5.2084,5.2084,5.0999,5.0999,48700.0],["1997-03-14",5.0999,5.0999,4.7744,4.9914,839100.0],["1997-03-17",4.9914,4.9914,4.8829,4.9914,37700.0],["1997-03-18",4.8829,4.9914,4.8829,4.9914,17700.0],["1997-03-19",4.8829,4.9914,4.8829,4.9914,35600.0],["1997-03-20",4.9914,4.9914,4.8829,4.8829,24700.0],["1997-03-21",4.8829,4.8829,4.8829,4.8829,21400.0],["1997-03-24",4.8829,4.9914,4.7744,4.8829,48600.0],["1997-03-25",4.8829,4.8829,4.7744,4.8829,31700.0],["1997-03-26",4.8829,4.8829,4.7744,4.8829,12800.0],["1997-03-27",4.8829,4.8829,4.7744,4.7744,28200.0],["1997-03-31",4.8829,4.8829,4.7744,4.8829,38500.0],["1997-04-01",4.7744,4.7744,4.7744,4.7744,18600.0],["1997-04-02",4.7744,4.8829,4.7744,4.8829,29100.0],["1997-04-03",4.7744,4.8286,4.6659,4.7744,15600.0],["1997-04-04",4.7744,4.8829,4.6659,4.8829,41200.0],["1997-04-07",4.8829,4.8829,4.6659,4.7744,16700.0],["1997-04-08",4.7744,4.9914,4.6659,4.9914,141400.0],["1997-04-09",4.9914,4.9914,4.7744,4.9914,57400.0],["1997-04-10",4.9914,5.2084,4.8829,5.2084,68500.0],["1997-04-11",5.0999,5.2084,5.0999,5.2084,26200.0],["1997-04-14",5.2084,5.2084,5.0999,5.2084,14400.0],["1997-04-15",5.2084,5.2084,5.0999,5.2084,10700.0],["1997-04-16",5.2084,5.2084,5.0999,5.2084,33600.0],["1997-04-17",5.0999,5.2084,4.9914,5.0999,8800.0],["1997-04-18",5.0999,5.2084,4.9914,5.0999,24100.0],["1997-04-21",5.0999,5.0999,4.9914,4.9914,23100.0],["1997-04-22",4.9914,5.0999,4.9914,5.0999,15100.0],["1997-04-23",5.0999,5.0999,4.9914,5.0999,39800.0],["1997-04-24",5.2084,5.2084,5.0999,5.2084,11200.0],["1997-04-25",5.0999,5.2084,4.9914,5.0999,14600.0],["1997-04-28",5.0999,5.0999,4.9914,5.0999,39400.0],["1997-04-29",5.0999,5.0999,4.9914,5.0999,7800.0],["1997-04-30",5.0999,5.0999,4.9914,4.9914,17900.0],["1997-05-01",4.9914,5.0999,4.9914,5.0999,56400.0],["1997-05-02",5.0999,5.0999,4.9914,5.0999,38200.0],["1997-05-05",5.0999,5.3169,5.0999,5.3169,110200.0],["1997-05-06",5.2084,5.2084,5.0999,5.2084,38500.0],["1997-05-07",5.2084,5.2084,5.0999,5.2084,56700.0],["1997-05-08",5.0999,5.2084,5.0999,5.2084,47600.0],["1997-05-09",5.2084,5.2084,5.0999,5.2084,18100.0],["1997-05-12",5.0999,5.2084,5.0999,5.2084,12400.0],["1997-05-13",5.2084,5.2084,5.0999,5.2084,22500.0],["1997-05-14",5.2084,5.2084,5.0999,5.2084,23400.0],["1997-05-15",5.0999,5.0999,4.9914,4.9914,59300.0],["1997-05-16",5.0999,5.0999,4.8829,4.9914,22700.0],["1997-05-19",4.8829,4.9914,4.8829,4.9914,26800.0],["1997-05-20",4.8829,4.9914,4.8829,4.9914,8200.0],["1997-05-21",4.9914,4.9914,4.8829,4.8829,46100.0],["1997-05-22",4.9914,4.9914,4.8829,4.9914,24700.0],["1997-05-23",4.9914,4.9914,4.8829,4.9914,8300.0],["1997-05-27",4.9914,4.9914,4.8829,4.9914,19700.0],["1997-05-28",4.9914,4.9914,4.8829,4.9914,9600.0],["1997-05-29",4.9914,4.9914,4.8829,4.9914,10100.0],["1997-05-30",4.8829,5.0999,4.8829,5.0999,94300.0],["1997-06-02",5.0999,5.0999,4.9914,4.9914,25600.0],["1997-06-03",4.9914,5.0999,4.8829,5.0999,24800.0],["1997-06-04",5.0999,5.0999,4.9914,5.0999,19600.0],["1997-06-05",4.9914,5.0999,4.9914,4.9914,18900.0],["1997-06-06",4.9914,4.9914,4.8829,4.8829,15300.0],["1997-06-09",4.9914,4.9914,4.8829,4.9914,13200.0],["1997-06-10",4.9914,4.9914,4.7744,4.8829,33600.0],["1997-06-11",4.9914,4.9914,4.8829,4.9914,12500.0],["1997-06-12",4.8829,4.9914,4.8829,4.9914,24900.0],["1997-06-13",4.9914,4.9914,4.8829,4.9914,16100.0],["1997-06-16",4.8829,4.9914,4.8829,4.9914,37500.0],["1997-06-17",4.9914,4.9914,4.8829,4.8829,26100.0],["1997-06-18",4.8829,4.8829,4.8829,4.8829,4800.0],["1997-06-19",4.8829,4.9914,4.8829,4.9914,50200.0],["1997-06-20",4.8829,5.0999,4.8829,4.8829,97400.0],["1997-06-23",4.9914,5.0999,4.8829,4.9914,89100.0],["1997-06-24",4.9914,4.9914,4.91,4.9371,9600.0],["1997-06-25",4.9371,4.9371,4.8829,4.8829,35900.0],["1997-06-26",4.9371,4.9914,4.8829,4.9914,25900.0],["1997-06-27",4.9914,4.9914,4.9371,4.9914,23500.0],["1997-06-30",4.9914,4.9914,4.9371,4.9914,49100.0],["1997-07-01",4.9371,4.9914,4.8829,4.9914,11200.0],["1997-07-02",4.9371,4.9914,4.9371,4.9914,22600.0],["1997-07-03",4.9371,4.9914,4.9371,4.9371,6200.0],["1997-07-07",4.9914,4.9914,4.8286,4.8829,66000.0],["1997-07-08",4.8286,4.8829,4.7744,4.8829,13800.0],["1997-07-09",4.8286,4.8829,4.8286,4.8829,10200.0],["1997-07-10",4.8286,4.8286,4.7744,4.7744,25800.0],["1997-07-11",4.7744,4.7744,4.6116,4.6659,62400.0],["1997-07-14",4.6659,4.7744,4.5574,4.7744,33700.0],["1997-07-15",4.7201,4.8286,4.6116,4.6659,32100.0],["1997-07-16",4.6116,4.8829,4.6116,4.7744,40100.0],["1997-07-17",4.7201,4.8829,4.7201,4.7744,12500.0],["1997-07-18",4.7744,4.7744,4.5574,4.6659,50800.0],["1997-07-21",4.6659,4.7744,4.6659,4.7201,10700.0],["1997-07-22",4.7744,4.7744,4.6116,4.6116,11600.0],["1997-07-23",4.7201,4.7201,4.6116,4.6116,13400.0],["1997-07-24",4.6116,4.7201,4.5574,4.6659,22600.0],["1997-07-25",4.7201,4.7201,4.6116,4.7201,33600.0],["1997-07-28",4.7201,4.7744,4.6116,4.6116,28800.0],["1997-07-29",4.5574,4.6116,4.4489,4.4489,42500.0],["1997-07-30",4.4489,4.5574,4.4489,4.4489,48600.0],["1997-07-31",4.4489,4.5574,4.3946,4.5031,28800.0],["1997-08-01",4.5031,4.5574,4.3946,4.5574,45900.0],["1997-08-04",4.6659,4.7201,4.5031,4.5031,47400.0],["1997-08-05",4.6116,4.6116,4.3403,4.3946,67100.0],["1997-08-06",4.4489,4.8286,4.3946,4.7201,89300.0],["1997-08-07",4.7744,4.9371,4.7201,4.8829,83100.0],["1997-08-08",4.8286,4.8286,4.7744,4.7744,11800.0],["1997-08-11",4.7744,4.8286,4.7744,4.7744,8200.0],["1997-08-12",4.7744,4.8286,4.7744,4.7744,28500.0],["1997-08-13",4.7744,4.8286,4.6659,4.7744,24500.0],["1997-08-14",4.8286,4.9371,4.7744,4.9371,57000.0],["1997-08-15",4.9371,5.1542,4.9371,5.1542,70800.0],["1997-08-18",5.1542,5.2084,5.0999,5.1542,49400.0],["1997-08-19",5.1542,5.1542,5.0457,5.1542,45100.0],["1997-08-20",5.1542,5.2627,5.1542,5.2627,119000.0],["1997-08-21",5.3169,6.9446,5.3169,6.2935,809100.0],["1997-08-22",6.9446,7.9211,6.836,7.5414,1206400.0],["1997-08-25",7.7041,7.7584,7.4328,7.4871,466000.0],["1997-08-26",7.2701,7.2701,6.8903,7.1073,326400.0],["1997-08-27",6.9988,7.1616,6.9988,7.1616,167700.0],["1997-08-28",7.1073,7.2158,7.0531,7.0531,72600.0],["1997-08-29",7.0531,7.2701,7.0531,7.0531,110700.0],["1997-09-02",7.2701,7.5956,7.2158,7.3243,274400.0],["1997-09-03",7.3243,8.0296,7.2701,7.8126,292600.0],["1997-09-04",7.8126,7.8126,7.2701,7.3786,182500.0],["1997-09-05",7.4328,7.5414,7.2701,7.5414,47100.0],["1997-09-08",7.8126,7.8669,7.5413,7.6499,90500.0],["1997-09-09",7.7041,7.7041,7.5414,7.5956,61000.0],["1997-09-10",7.5956,7.7041,7.3786,7.3786,91300.0],["1997-09-11",7.3786,7.4871,7.2701,7.3786,28800.0],["1997-09-12",7.3243,7.4328,7.3243,7.3243,59400.0],["1997-09-15",7.3786,8.0296,7.3786,7.5956,358600.0],["1997-09-16",7.7584,7.7584,7.6499,7.6499,69500.0],["1997-09-17",7.5956,7.5956,7.4328,7.5414,78500.0],["1997-09-18",7.7584,7.7584,7.3786,7.5414,53600.0],["1997-09-19",7.4328,7.7041,7.3786,7.4328,90300.0],["1997-09-22",7.4871,7.6499,7.3786,7.4871,29100.0],["1997-09-23",7.3786,7.4328,7.3243,7.4328,31300.0],["1997-09-24",7.3786,7.4871,7.2701,7.3786,36800.0],["1997-09-25",7.2701,7.3786,7.1616,7.3786,40000.0],["1997-09-26",7.2701,7.3786,7.2701,7.3786,57100.0],["1997-09-29",7.3786,7.4328,7.2701,7.3243,32900.0],["1997-09-30",7.2701,7.4871,7.1616,7.4871,87400.0],["1997-10-01",7.3786,7.4871,7.2701,7.2701,48500.0],["1997-10-02",7.4328,7.4328,7.3243,7.4328,20100.0],["1997-10-03",7.3243,7.4871,7.3243,7.3786,38600.0],["1997-10-06",7.3786,7.4328,7.3243,7.4328,30900.0],["1997-10-07",7.3786,7.4871,7.3243,7.4328,56400.0],["1997-10-08",7.3786,7.4328,7.3243,7.4328,41000.0],["1997-10-09",7.4328,7.4328,7.3786,7.3786,25100.0],["1997-10-10",7.3786,7.4871,7.3786,7.4871,26200.0],["1997-10-13",7.4871,7.4871,7.3786,7.4871,41800.0],["1997-10-14",7.4328,7.4871,7.3786,7.4328,21200.0],["1997-10-15",7.3786,7.7041,7.3243,7.6499,88200.0],["1997-10-16",7.5956,8.0296,7.5956,7.5956,134800.0],["1997-10-17",7.4871,7.6499,7.3786,7.5414,49700.0],["1997-10-20",7.4328,7.7584,7.4328,7.7041,28800.0],["1997-10-21",7.7041,7.8126,7.5956,7.7041,28600.0],["1997-10-22",7.8126,7.8669,7.7041,7.8126,69700.0],["1997-10-23",7.8126,7.8126,7.5956,7.7584,59200.0],["1997-10-24",7.7584,7.7584,7.5956,7.6499,27900.0],["1997-10-27",7.6499,7.7041,6.9446,6.9446,67000.0],["1997-10-28",6.185,7.0531,6.185,7.0531,120100.0],["1997-10-29",7.3786,7.5956,6.9988,7.3243,138900.0],["1997-10-30",7.2158,7.3243,7.1073,7.1616,28600.0],["1997-10-31",7.0531,7.1616,7.0531,7.1616,83000.0],["1997-11-03",7.1616,7.2158,6.9988,7.0531,30600.0],["1997-11-04",6.9446,7.0531,6.9446,7.0531,11100.0],["1997-11-05",6.9988,6.9988,6.619,6.6733,23800.0],["1997-11-06",6.4563,6.5648,6.402,6.5648,39900.0],["1997-11-07",6.5105,6.5648,6.402,6.5648,25800.0],["1997-11-10",6.4563,6.5648,6.402,6.5105,57100.0],["1997-11-11",6.5105,6.5105,6.0765,6.402,87900.0],["1997-11-12",6.5105,6.9446,6.3478,6.9446,94500.0],["1997-11-13",6.9988,7.0531,6.836,6.836,76900.0],["1997-11-14",6.8903,6.9988,6.8903,6.8903,39800.0],["1997-11-17",6.9988,6.9988,6.6733,6.7275,25800.0],["1997-11-18",6.7275,6.7275,6.4563,6.5648,33200.0],["1997-11-19",6.4563,6.619,6.402,6.5648,13800.0],["1997-11-20",6.6733,6.6733,6.402,6.4563,20000.0],["1997-11-21",6.5648,6.5648,6.3478,6.402,23000.0],["1997-11-24",6.3478,6.402,6.185,6.2935,29200.0],["1997-11-25",6.2392,6.2392,6.0222,6.0222,36300.0],["1997-11-26",6.0222,6.2935,6.0222,6.185,25300.0],["1997-11-28",6.2935,6.2935,6.185,6.2935,9100.0],["1997-12-01",6.402,6.5648,6.185,6.2935,24600.0],["1997-12-02",6.2935,6.402,6.2935,6.2935,9800.0],["1997-12-03",6.2935,6.2935,6.0765,6.2935,7100.0],["1997-12-04",6.5105,6.7275,6.5105,6.7275,42800.0],["1997-12-05",6.7275,6.836,6.5105,6.7275,51100.0],["1997-12-08",6.836,6.8903,6.619,6.7275,44800.0],["1997-12-09",6.7818,6.7818,6.4563,6.4563,34000.0],["1997-12-10",6.5648,6.5648,6.2392,6.402,42200.0],["1997-12-11",6.2935,6.2935,6.0222,6.185,44100.0],["1997-12-12",6.1307,6.1307,5.8595,5.9137,56100.0],["1997-12-15",5.8595,5.968,5.8595,5.8595,30400.0],["1997-12-16",5.968,6.0765,5.9137,6.0222,18900.0],["1997-12-17",5.968,6.0222,5.9137,5.9137,9700.0],["1997-12-18",5.9137,5.968,5.9137,5.968,69500.0],["1997-12-19",5.9137,6.2392,5.9137,6.185,62900.0],["1997-12-22",6.0765,6.1307,5.968,5.968,29000.0],["1997-12-23",5.968,6.0765,5.968,6.0222,19200.0],["1997-12-24",6.0765,6.0765,5.751,6.0222,35200.0],["1997-12-26",6.0222,6.0494,5.968,6.0222,16900.0],["1997-12-29",5.9137,6.0222,5.6967,5.9137,33800.0],["1997-12-30",5.9137,6.2935,5.751,6.1307,39300.0],["1997-12-31",6.2935,6.2935,5.751,5.751,48700.0],["1998-01-02",5.6967,5.968,5.6967,5.968,11100.0],["1998-01-05",6.0765,6.2392,5.968,6.2392,16300.0],["1998-01-06",5.968,6.0765,5.6967,5.8052,40400.0],["1998-01-07",5.6967,5.751,5.5339,5.6967,33100.0],["1998-01-08",5.6967,5.6967,5.5882,5.6424,29900.0],["1998-01-09",5.5339,5.5339,5.0457,5.0999,73700.0],["1998-01-12",5.0457,5.0999,4.7744,4.7744,38100.0],["1998-01-13",4.8829,5.3712,4.7744,5.3712,54800.0],["1998-01-14",5.3712,5.6967,5.3712,5.5339,46100.0],["1998-01-15",5.6424,6.0222,5.6424,6.0222,80200.0],["1998-01-16",6.1307,7.2701,6.0765,6.7275,627100.0],["1998-01-20",6.7275,6.7275,6.2392,6.619,444200.0],["1998-01-21",6.619,6.7275,6.619,6.6733,137800.0],["1998-01-22",6.619,6.619,6.185,6.5105,173800.0],["1998-01-23",6.1307,6.4563,6.0765,6.402,108500.0],["1998-01-26",6.4563,6.4563,6.1307,6.1307,16500.0],["1998-01-27",6.1307,6.4563,6.1307,6.402,61800.0],["1998-01-28",6.402,6.5105,6.2935,6.402,130800.0],["1998-01-29",6.402,6.402,6.185,6.2935,78400.0],["1998-01-30",6.185,6.2935,6.0765,6.185,83100.0],["1998-02-02",6.185,6.4563,6.185,6.2935,67200.0],["1998-02-03",6.2935,6.5105,6.185,6.2935,119200.0],["1998-02-04",6.3478,6.4563,6.2392,6.4563,102700.0],["1998-02-05",6.5648,6.836,6.402,6.402,35100.0],["1998-02-06",6.619,7.0531,6.619,6.836,149400.0],["1998-02-09",6.9988,7.2701,6.8903,6.9988,97100.0],["1998-02-10",7.1073,7.1616,6.836,7.1073,130400.0],["1998-02-11",7.0531,7.1073,6.7818,6.7818,26600.0],["1998-02-12",6.836,6.836,6.619,6.7275,24000.0],["1998-02-13",6.7275,6.7275,6.4563,6.7275,37600.0],["1998-02-17",6.6733,6.7275,6.402,6.4563,53000.0],["1998-02-18",6.3478,6.8903,6.3478,6.836,68000.0],["1998-02-19",6.7275,6.7275,6.402,6.5105,100300.0],["1998-02-20",6.402,6.5105,6.185,6.402,42500.0],["1998-02-23",6.5105,6.5105,6.185,6.2935,68800.0],["1998-02-24",6.2392,6.402,6.1307,6.402,49500.0],["1998-02-25",6.5105,6.7818,6.4563,6.619,121800.0],["1998-02-26",6.5105,6.8903,6.5105,6.836,75800.0],["1998-02-27",6.836,6.8903,6.619,6.8903,66600.0],["1998-03-02",6.7818,6.8903,6.7275,6.8903,47900.0],["1998-03-03",6.836,6.836,6.619,6.6733,59800.0],["1998-03-04",6.7818,6.7818,6.5648,6.7275,42700.0],["1998-03-05",6.619,6.6733,6.5648,6.619,23500.0],["1998-03-06",6.619,6.836,6.619,6.7275,58200.0],["1998-03-09",6.7275,6.7275,6.5648,6.619,40100.0],["1998-03-10",6.5648,6.8903,6.5648,6.8903,88300.0],["1998-03-11",6.9446,7.0531,6.7818,6.9446,145900.0],["1998-03-12",6.9446,6.9446,6.619,6.619,136500.0],["1998-03-13",6.836,6.836,6.5105,6.7275,199000.0],["1998-03-16",6.7275,6.7275,6.3478,6.5105,106800.0],["1998-03-17",6.619,6.7275,6.5105,6.619,44000.0],["1998-03-18",6.2935,6.5648,6.2935,6.5105,91300.0],["1998-03-19",6.5105,6.5105,6.3478,6.402,29100.0],["1998-03-20",6.3478,6.5105,6.3478,6.402,35200.0],["1998-03-23",6.3478,6.402,6.185,6.2392,43900.0],["1998-03-24",6.185,6.3478,6.1307,6.1307,23800.0],["1998-03-25",6.1307,6.185,6.1307,6.1307,30400.0],["1998-03-26",6.185,6.402,6.1307,6.3478,62400.0],["1998-03-27",6.3478,6.3478,6.0765,6.2392,83200.0],["1998-03-30",6.2935,6.2935,5.8595,5.968,81400.0],["1998-03-31",5.968,6.2935,5.968,6.2392,53500.0],["1998-04-01",6.2935,6.2935,5.9137,5.9137,55300.0],["1998-04-02",6.0222,6.2392,5.9137,6.2392,106300.0],["1998-04-03",6.2392,6.3478,6.1307,6.2935,77900.0],["1998-04-06",6.2935,6.2935,5.751,5.8052,49500.0],["1998-04-07",5.8595,6.0222,5.8052,6.0222,57800.0],["1998-04-08",5.968,6.1307,5.8595,6.0222,189400.0],["1998-04-09",5.968,5.968,5.968,5.968,41500.0],["1998-04-13",6.0765,6.0765,5.8595,5.8595,32700.0],["1998-04-14",5.751,6.0222,5.751,5.9137,29600.0],["1998-04-15",5.8595,5.9137,5.8595,5.8595,26800.0],["1998-04-16",6.0765,6.2392,5.968,6.0222,142500.0],["1998-04-17",5.968,6.0765,5.9137,6.0222,52300.0],["1998-04-20",5.968,6.0765,5.968,6.0222,26000.0],["1998-04-21",6.0765,6.185,6.0222,6.0222,13500.0],["1998-04-22",6.1307,6.185,6.0765,6.1307,56100.0],["1998-04-23",6.185,6.185,5.9137,5.9137,42800.0],["1998-04-24",5.9137,5.968,5.8595,5.968,23300.0],["1998-04-27",5.8595,5.9137,5.751,5.8595,29600.0],["1998-04-28",5.8595,5.968,5.751,5.751,18100.0],["1998-04-29",5.8052,5.968,5.8052,5.9137,17000.0],["1998-04-30",5.968,6.0765,5.9137,6.0765,57200.0],["1998-05-01",6.0765,6.2392,6.0222,6.0765,67100.0],["1998-05-04",6.2392,6.2392,6.0765,6.185,54000.0],["1998-05-05",6.185,6.185,6.0222,6.0765,16700.0],["1998-05-06",6.1307,6.1307,5.9137,6.0222,11500.0],["1998-05-07",5.968,6.0222,5.9137,5.968,12800.0],["1998-05-08",6.0222,6.0765,5.9137,6.0222,31500.0],["1998-05-11",6.0222,6.185,6.0222,6.0765,43800.0],["1998-05-12",6.185,6.185,6.0765,6.0765,45000.0],["1998-05-13",6.0765,6.1307,5.9137,5.968,30500.0],["1998-05-14",5.9137,6.185,5.9137,6.185,59600.0],["1998-05-15",6.1307,6.2935,6.1307,6.2392,48900.0],["1998-05-18",6.185,6.185,6.0222,6.0765,10500.0],["1998-05-19",6.0765,6.0765,6.0222,6.0222,9900.0],["1998-05-20",6.0222,6.1307,5.968,6.0222,24800.0],["1998-05-21",5.968,6.1307,5.9137,5.968,32100.0],["1998-05-22",5.9137,6.0222,5.751,5.9137,36700.0],["1998-05-26",5.968,6.0765,5.8052,5.8052,49500.0],["1998-05-27",5.9137,5.968,5.6424,5.6967,51300.0],["1998-05-28",5.6967,5.968,5.6967,5.751,23000.0],["1998-05-29",5.751,5.8052,5.6967,5.8052,19700.0],["1998-06-01",5.8052,5.8052,5.6424,5.6967,9300.0],["1998-06-02",5.6424,5.751,5.4797,5.6424,20000.0],["1998-06-03",5.5882,5.5882,5.4797,5.4797,25700.0],["1998-06-04",5.5339,5.5339,5.3712,5.4254,31300.0],["1998-06-05",5.3169,5.4797,5.2084,5.4797,44100.0],["1998-06-08",5.5339,5.5339,5.3712,5.5339,14100.0],["1998-06-09",5.5339,5.5339,5.4254,5.4254,39900.0],["1998-06-10",5.4254,5.4254,4.9914,5.1542,28200.0],["1998-06-11",5.1542,5.1542,4.9371,4.9371,25700.0],["1998-06-12",4.9914,5.2084,4.9371,5.1542,22800.0],["1998-06-15",5.0457,5.3169,4.9914,5.2084,19500.0],["1998-06-16",5.2084,5.4254,5.2084,5.2084,49300.0],["1998-06-17",5.3169,5.4254,5.3169,5.3712,15900.0],["1998-06-18",5.3712,5.4254,5.2084,5.2084,26500.0],["1998-06-19",5.2084,5.3169,5.0999,5.1542,35100.0],["1998-06-22",5.2084,5.2084,5.0999,5.0999,7500.0],["1998-06-23",5.2627,5.3169,5.1542,5.2627,18700.0],["1998-06-24",5.2627,5.2627,5.0999,5.2084,45100.0],["1998-06-25",5.1542,5.2627,5.1542,5.1542,27300.0],["1998-06-26",5.2084,5.2084,5.0999,5.0999,21200.0],["1998-06-29",5.2084,5.2627,5.0457,5.1542,54800.0],["1998-06-30",5.2084,5.2627,4.9914,4.9914,48600.0],["1998-07-01",5.0457,5.3712,5.0457,5.2627,58700.0],["1998-07-02",5.2084,5.3169,5.2084,5.2627,46000.0],["1998-07-06",5.1542,5.3712,5.1542,5.3169,108500.0],["1998-07-07",5.3169,5.4254,5.3169,5.3712,45400.0],["1998-07-08",5.3712,5.5882,5.2084,5.2084,126600.0],["1998-07-09",5.2084,5.4797,5.2084,5.4797,114300.0],["1998-07-10",5.3712,5.4254,5.0457,5.0457,141800.0],["1998-07-13",5.1542,5.2627,4.7744,4.8829,71300.0],["1998-07-14",4.9914,5.2084,4.8829,5.0457,59500.0],["1998-07-15",5.0999,5.2084,4.9914,5.0457,26000.0],["1998-07-16",4.9914,5.1542,4.5574,4.8829,106500.0],["1998-07-17",4.9371,5.1542,4.8829,5.1542,55300.0],["1998-07-20",5.2084,5.968,5.1542,5.6424,148700.0],["1998-07-21",5.751,5.751,5.3169,5.3712,53300.0],["1998-07-22",5.3169,5.3169,4.9914,5.1542,20700.0],["1998-07-23",5.2084,5.3169,5.0999,5.0999,54300.0],["1998-07-24",4.9914,5.2084,4.8829,4.8829,35000.0],["1998-07-27",5.0457,5.0457,4.6659,4.7744,62000.0],["1998-07-28",4.7744,5.0999,4.6659,4.8829,37800.0],["1998-07-29",4.8829,5.0457,4.8829,4.9371,9900.0],["1998-07-30",4.9371,5.0999,4.8829,4.9914,16300.0],["1998-07-31",5.0457,5.2084,4.8286,4.8286,73100.0],["1998-08-03",4.7201,5.1542,4.7201,4.9914,56300.0],["1998-08-04",4.9371,4.9371,4.7201,4.7201,39600.0],["1998-08-05",4.7201,4.7744,4.6659,4.7201,37100.0],["1998-08-06",4.6659,4.6659,4.2318,4.6659,84600.0],["1998-08-07",4.7201,4.8286,4.6116,4.6659,101700.0],["1998-08-10",4.7201,4.7201,4.5574,4.6659,46000.0],["1998-08-11",4.5574,4.5574,4.3403,4.4489,35800.0],["1998-08-12",4.5031,4.6659,4.5031,4.6116,37500.0],["1998-08-13",4.5031,4.5302,4.3946,4.4489,10100.0],["1998-08-14",4.4489,4.6116,4.3946,4.6116,16800.0],["1998-08-17",4.5574,4.6116,4.4489,4.5031,21800.0],["1998-08-18",4.4489,4.5574,4.3403,4.3403,48100.0],["1998-08-19",4.2318,4.3403,3.8521,4.0148,135700.0],["1998-08-20",4.1233,4.1233,4.0148,4.0691,46300.0],["1998-08-21",4.0691,4.0691,3.8521,3.9606,79400.0],["1998-08-24",4.0148,4.0691,3.4723,3.5265,94700.0],["1998-08-25",3.5808,3.7978,3.5808,3.7435,46100.0],["1998-08-26",3.7978,3.7978,3.5265,3.5265,37200.0],["1998-08-27",3.4723,3.5808,3.0382,3.1468,140600.0],["1998-08-28",3.4723,3.4723,3.2553,3.3638,110700.0],["1998-08-31",3.6893,3.9606,3.418,3.4723,90900.0],["1998-09-01",3.5808,3.7435,3.4723,3.6893,60000.0],["1998-09-02",3.6893,3.7435,3.5808,3.6893,30700.0],["1998-09-03",3.635,3.7435,3.5265,3.5265,38500.0],["1998-09-04",3.5265,3.6893,3.4723,3.6893,19700.0],["1998-09-08",3.7978,3.7978,3.6893,3.7978,24000.0],["1998-09-09",3.8521,3.8521,3.6893,3.7435,31000.0],["1998-09-10",3.6893,3.6893,3.5265,3.5808,22000.0],["1998-09-11",3.4723,3.4723,3.3638,3.4723,40700.0],["1998-09-14",3.5808,3.5808,3.3638,3.5265,17900.0],["1998-09-15",3.4723,3.7978,3.3638,3.7435,49200.0],["1998-09-16",3.635,3.9063,3.635,3.9063,36900.0],["1998-09-17",3.7978,3.9606,3.7435,3.9606,12200.0],["1998-09-18",4.2861,4.2861,3.9063,4.1776,57000.0],["1998-09-21",4.0691,4.0691,3.9063,3.9606,20500.0],["1998-09-22",4.0691,4.0691,3.9606,3.9606,12700.0],["1998-09-23",4.1233,4.1776,3.6893,3.7978,54900.0],["1998-09-24",3.6893,3.6893,3.418,3.4723,66700.0],["1998-09-25",3.4723,3.5808,3.3638,3.3638,124500.0],["1998-09-28",3.418,3.4723,3.2553,3.3638,107100.0],["1998-09-29",3.3095,3.4723,3.2553,3.3638,80100.0],["1998-09-30",3.3638,3.418,3.0382,3.1468,83200.0],["1998-10-01",3.201,3.418,3.201,3.201,41200.0],["1998-10-02",3.2553,3.2553,2.9297,2.9297,114100.0],["1998-10-05",2.9297,2.9297,2.3872,2.55,283100.0],["1998-10-06",2.6042,2.6585,2.4957,2.4957,243300.0],["1998-10-07",2.55,2.6042,2.4414,2.4414,211300.0],["1998-10-08",2.4957,2.55,2.1702,2.3329,153800.0],["1998-10-09",2.3872,2.4957,2.2244,2.4414,138900.0],["1998-10-12",2.55,2.767,2.55,2.7127,120700.0],["1998-10-13",2.7127,2.767,2.4957,2.55,115700.0],["1998-10-14",2.6042,2.767,2.6042,2.7127,124500.0],["1998-10-15",2.767,2.767,2.4957,2.6042,100800.0],["1998-10-16",2.7127,2.8212,2.4957,2.4957,79100.0],["1998-10-19",2.6042,2.8212,2.6042,2.7127,75400.0],["1998-10-20",2.8212,3.0382,2.767,2.8212,260600.0],["1998-10-21",2.8212,2.8755,2.767,2.8755,84800.0],["1998-10-22",2.8212,2.8212,2.6585,2.7127,22700.0],["1998-10-23",2.767,2.767,2.6042,2.6585,86400.0],["1998-10-26",2.767,2.8212,2.6585,2.7127,44000.0],["1998-10-27",2.7127,2.767,2.6042,2.6042,64100.0],["1998-10-28",2.6042,2.767,2.4957,2.6042,97600.0],["1998-10-29",2.55,2.7127,2.55,2.55,65900.0],["1998-10-30",2.6042,2.7127,2.55,2.6042,93700.0],["1998-11-02",2.6042,2.767,2.55,2.7127,150300.0],["1998-11-03",2.767,2.984,2.6585,2.767,292200.0],["1998-11-04",2.8212,2.9297,2.767,2.767,139200.0],["1998-11-05",2.767,2.8212,2.55,2.6585,192900.0],["1998-11-06",2.7127,3.5808,2.6585,3.5265,668500.0],["1998-11-09",3.5808,3.9063,3.5808,3.7978,320700.0],["1998-11-10",3.7978,3.7978,3.3095,3.3638,258900.0],["1998-11-11",3.418,3.6893,3.3095,3.418,159100.0],["1998-11-12",3.418,3.5265,3.3095,3.3638,45200.0],["1998-11-13",3.3638,3.418,3.1468,3.3638,88500.0],["1998-11-16",3.2553,3.635,3.2553,3.418,118400.0],["1998-11-17",3.4723,3.4723,3.3095,3.3638,26800.0],["1998-11-18",3.418,3.418,3.1468,3.1468,82500.0],["1998-11-19",3.201,3.201,2.8755,3.0382,138100.0],["1998-11-20",3.0382,3.0382,2.8755,3.0382,47300.0],["1998-11-23",3.0382,3.201,2.984,3.1468,98000.0],["1998-11-24",3.1468,3.3095,3.1468,3.201,78500.0],["1998-11-25",3.2553,3.3638,3.201,3.3638,58600.0],["1998-11-27",3.3638,3.3638,3.2553,3.2553,17800.0],["1998-11-30",3.2553,3.3095,3.0925,3.1468,87600.0],["1998-12-01",3.1467,3.201,2.9297,3.0925,66700.0],["1998-12-02",3.0382,3.1467,2.984,3.0925,44300.0],["1998-12-03",3.0925,3.1468,3.0382,3.0382,30200.0],["1998-12-04",3.0382,3.1467,3.0382,3.0925,165300.0],["1998-12-07",3.0925,3.3095,2.984,3.1468,72200.0],["1998-12-08",3.0382,3.2553,3.0382,3.201,105600.0],["1998-12-09",3.2553,3.418,3.201,3.2553,68400.0],["1998-12-10",3.201,3.3095,3.1468,3.3095,82300.0],["1998-12-11",3.3638,3.3638,3.0382,3.0925,50000.0],["1998-12-14",3.0382,3.0382,2.8212,2.8212,46200.0],["1998-12-15",2.8755,2.984,2.8212,2.984,55200.0],["1998-12-16",2.9297,2.9297,2.8212,2.8755,28400.0],["1998-12-17",2.8212,2.9297,2.767,2.8755,30300.0],["1998-12-18",2.9297,2.9297,2.7127,2.8212,81800.0],["1998-12-21",2.767,2.8755,2.6585,2.6585,109300.0],["1998-12-22",2.767,2.767,2.6042,2.767,55100.0],["1998-12-23",2.8212,3.0382,2.7127,2.984,67100.0],["1998-12-24",2.984,3.1468,2.9297,2.984,30600.0],["1998-12-28",2.984,3.0382,2.7127,2.7127,82100.0],["1998-12-29",2.7127,2.8212,2.7127,2.767,76100.0],["1998-12-30",2.7127,2.9297,2.6585,2.9297,58200.0],["1998-12-31",2.8755,2.984,2.8212,2.8755,82100.0],["1999-01-04",2.8755,2.984,2.8755,2.9297,22400.0],["1999-01-05",2.9297,3.1467,2.9297,3.0925,32400.0],["1999-01-06",3.1467,3.1467,2.8755,3.0925,40700.0],["1999-01-07",2.984,3.1468,2.984,3.1468,26900.0],["1999-01-08",3.0925,3.3095,3.0925,3.3095,117200.0],["1999-01-11",3.2553,3.2553,3.0382,3.201,57600.0],["1999-01-12",3.201,3.2553,3.0925,3.1468,57900.0],["1999-01-13",2.8212,3.201,2.8212,3.0382,108800.0],["1999-01-14",3.0925,3.0925,2.9297,2.9297,65500.0],["1999-01-15",2.9297,3.0382,2.8755,3.0382,30400.0],["1999-01-19",3.0382,3.0925,2.9297,2.9297,52300.0],["1999-01-20",2.9297,3.0925,2.8755,2.984,99900.0],["1999-01-21",2.9297,2.9297,2.8755,2.8755,36600.0],["1999-01-22",2.8755,2.984,2.8212,2.9297,44800.0],["1999-01-25",2.984,2.984,2.8755,2.8755,15800.0],["1999-01-26",2.8755,2.9297,2.8212,2.9297,65000.0],["1999-01-27",2.984,2.984,2.8212,2.8755,25900.0],["1999-01-28",2.8755,2.9297,2.8755,2.8755,28700.0],["1999-01-29",2.8755,3.0382,2.8212,3.0382,50600.0],["1999-02-01",2.9297,3.0925,2.9297,2.9297,12300.0],["1999-02-02",2.9297,2.984,2.8755,2.9297,31100.0],["1999-02-03",2.9297,3.0382,2.8755,2.9297,179300.0],["1999-02-04",2.8755,2.9297,2.8755,2.8755,46900.0],["1999-02-05",2.9297,2.9297,2.8212,2.8212,76800.0],["1999-02-08",2.8755,2.8755,2.8212,2.8212,15300.0],["1999-02-09",2.8755,2.8755,2.767,2.8212,53200.0],["1999-02-10",2.8755,2.8755,2.767,2.8212,47600.0],["1999-02-11",2.8212,2.8212,2.7127,2.7127,69300.0],["1999-02-12",2.767,2.767,2.6585,2.7127,69300.0],["1999-02-16",2.8212,3.201,2.7127,3.1468,232300.0],["1999-02-17",3.201,3.6893,3.201,3.635,519600.0],["1999-02-18",3.6893,3.9063,3.6893,3.7435,396200.0],["1999-02-19",3.635,4.0148,3.5808,3.7435,239000.0],["1999-02-22",3.7978,4.0148,3.6893,3.9063,259600.0],["1999-02-23",3.9063,3.9606,3.635,3.6893,78100.0],["1999-02-24",3.6893,3.7978,3.5808,3.5808,162500.0],["1999-02-25",3.635,3.635,3.5265,3.635,76300.0],["1999-02-26",3.635,3.6893,3.5808,3.5808,42200.0],["1999-03-01",3.635,3.635,3.5808,3.5808,24300.0],["1999-03-02",3.5808,3.635,3.5808,3.5808,22200.0],["1999-03-03",3.635,3.635,3.5808,3.5808,59700.0],["1999-03-04",3.5808,3.7435,3.5808,3.6893,74000.0],["1999-03-05",3.6893,3.7435,3.635,3.6893,30200.0],["1999-03-08",3.5265,3.6893,3.5265,3.5808,62700.0],["1999-03-09",3.5808,3.6893,3.5808,3.635,33900.0],["1999-03-10",3.5808,3.5808,3.5265,3.5265,29500.0],["1999-03-11",3.635,3.6893,3.5808,3.5808,40700.0],["1999-03-12",3.5808,3.6893,3.5808,3.5808,73000.0],["1999-03-15",3.6893,3.6893,3.5808,3.635,16000.0],["1999-03-16",3.5808,3.6893,3.5808,3.5808,92300.0],["1999-03-17",3.635,3.9606,3.5808,3.9063,83000.0],["1999-03-18",3.9063,4.1776,3.9063,4.0691,73200.0],["1999-03-19",3.8521,4.1233,3.8521,3.9606,66800.0],["1999-03-22",3.8521,4.0148,3.8521,3.9606,48700.0],["1999-03-23",3.9063,3.9606,3.8521,3.9063,76600.0],["1999-03-24",4.0148,4.0148,3.7978,3.8521,20700.0],["1999-03-25",3.7978,3.9063,3.7978,3.7978,26300.0],["1999-03-26",3.8521,3.9063,3.6893,3.7978,41300.0],["1999-03-29",3.7978,3.9063,3.7978,3.9063,25300.0],["1999-03-30",3.9606,4.0691,3.9063,4.0148,20700.0],["1999-03-31",4.0148,4.0691,3.6893,3.6893,285300.0],["1999-04-01",3.7978,3.7978,3.6893,3.7435,58100.0],["1999-04-05",3.7435,3.9063,3.635,3.635,29400.0],["1999-04-06",3.635,3.6893,3.635,3.635,10700.0],["1999-04-07",3.6893,3.7435,3.5808,3.7435,31300.0],["1999-04-08",3.8521,3.8521,3.7435,3.7978,14100.0],["1999-04-09",3.7978,3.8521,3.7978,3.8521,32900.0],["1999-04-12",3.7978,3.9063,3.7435,3.7978,26900.0],["1999-04-13",3.7978,3.8521,3.7435,3.7978,54600.0],["1999-04-14",3.8521,4.4489,3.8521,4.3403,187600.0],["1999-04-15",4.1233,4.3403,4.1233,4.2861,100800.0],["1999-04-16",4.3403,4.3403,4.1776,4.2318,90400.0],["1999-04-19",4.3403,4.7201,4.3403,4.7201,364900.0],["1999-04-20",4.7744,4.7744,4.5574,4.7744,253200.0],["1999-04-21",4.7201,4.8286,4.6116,4.6659,151200.0],["1999-04-22",4.6116,4.6659,4.3946,4.5031,66500.0],["1999-04-23",4.4489,4.5574,4.1776,4.3403,106700.0],["1999-04-26",4.2861,4.3403,4.2861,4.2861,27100.0],["1999-04-27",4.3403,4.4489,4.1776,4.1776,94900.0],["1999-04-28",4.2318,4.5031,4.2318,4.2318,277000.0],["1999-04-29",4.3946,4.5031,4.3946,4.4489,33700.0],["1999-04-30",4.4489,4.6659,4.4489,4.6659,63700.0],["1999-05-03",4.6659,4.9914,4.4489,4.9914,166900.0],["1999-05-04",5.2084,5.8595,5.2084,5.3169,427900.0],["1999-05-05",5.3169,5.4254,5.0999,5.2084,145800.0],["1999-05-06",5.1542,5.3712,5.0457,5.2084,68800.0],["1999-05-07",5.2084,5.2084,5.0999,5.2084,43100.0],["1999-05-10",5.1542,5.3712,5.1542,5.2627,74000.0],["1999-05-11",5.3169,5.5339,5.2627,5.4254,154300.0],["1999-05-12",5.4797,5.5882,5.4254,5.5339,42300.0],["1999-05-13",5.4797,5.6424,5.4797,5.6424,86800.0],["1999-05-14",5.5882,5.6424,5.5339,5.6424,63400.0],["1999-05-17",5.5339,5.9137,5.4797,5.9137,206700.0],["1999-05-18",5.8052,6.0222,5.8052,5.9137,84100.0],["1999-05-19",5.8595,6.402,5.6967,5.6967,210100.0],["1999-05-20",5.6424,5.968,5.6424,5.6967,124200.0],["1999-05-21",5.8052,5.8052,5.6424,5.751,66500.0],["1999-05-24",5.6967,5.8052,5.2084,5.3712,106400.0],["1999-05-25",5.2627,5.2627,4.8829,4.8829,65700.0],["1999-05-26",4.9914,5.1542,4.8829,5.0999,31200.0],["1999-05-27",4.9914,4.9914,4.9371,4.9914,22500.0],["1999-05-28",5.0999,5.2084,5.0457,5.1542,26100.0],["1999-06-01",5.0999,5.1542,4.9914,5.1542,36100.0],["1999-06-02",5.1542,5.1542,4.9371,4.9914,58400.0],["1999-06-03",4.8829,5.2627,4.8829,5.0457,113700.0],["1999-06-04",5.0457,5.0999,5.0457,5.0999,17300.0],["1999-06-07",5.0457,5.0999,4.9914,5.0457,19100.0],["1999-06-08",4.9914,5.1542,4.6659,4.9371,59800.0],["1999-06-09",4.8829,4.9371,4.7744,4.8829,18800.0],["1999-06-10",4.6659,4.6659,4.5031,4.5031,31300.0],["1999-06-11",4.5574,4.8829,4.5031,4.7201,63100.0],["1999-06-14",4.8829,5.0999,4.5031,4.5574,85700.0],["1999-06-15",4.6659,4.7201,4.5031,4.6116,44200.0],["1999-06-16",4.7201,4.7744,4.5574,4.6116,28600.0],["1999-06-17",4.5574,4.7201,4.5574,4.6116,62800.0],["1999-06-18",4.8286,4.8286,4.5574,4.6116,47100.0],["1999-06-21",4.5574,4.7744,4.5031,4.7744,26800.0],["1999-06-22",4.8829,4.9371,4.7744,4.8829,74500.0],["1999-06-23",4.8829,4.8829,4.7744,4.8286,25600.0],["1999-06-24",4.8829,4.8829,4.8286,4.8829,46100.0],["1999-06-25",4.8286,4.9371,4.7744,4.7744,57300.0],["1999-06-28",5.1542,5.968,5.0999,5.4797,554000.0],["1999-06-29",5.6424,6.2392,5.5339,6.1307,577200.0],["1999-06-30",6.0765,6.2935,6.0222,6.0765,378800.0],["1999-07-01",6.0222,6.0765,5.9137,6.0222,185200.0],["1999-07-02",5.9137,5.9137,5.5339,5.6424,103400.0],["1999-07-06",5.8595,5.968,5.751,5.9137,27000.0],["1999-07-07",6.0222,6.1307,6.0222,6.0765,173600.0],["1999-07-08",6.0765,6.0765,5.968,6.0222,38000.0],["1999-07-09",6.0222,6.1307,5.9137,6.0765,46000.0],["1999-07-12",6.0765,6.0765,5.9137,5.968,14900.0],["1999-07-13",5.968,5.968,5.5339,5.8595,34400.0],["1999-07-14",5.8595,5.8595,5.6424,5.6424,11700.0],["1999-07-15",5.6425,5.8052,5.5882,5.8052,32300.0],["1999-07-16",5.8052,5.8052,5.6967,5.8052,34000.0],["1999-07-19",5.8052,6.0222,5.751,5.9137,261800.0],["1999-07-20",6.0222,6.2392,5.9137,6.0765,363600.0],["1999-07-21",6.0765,6.1307,5.6967,5.8595,222700.0],["1999-07-22",5.8595,6.0765,5.8595,6.0222,661400.0],["1999-07-23",6.0222,6.0222,5.5882,5.5882,78500.0],["1999-07-26",5.6967,5.8052,5.6425,5.8052,144900.0],["1999-07-27",5.751,5.8052,5.5339,5.8052,30200.0],["1999-07-28",5.751,5.751,5.5339,5.5882,42000.0],["1999-07-29",5.4797,5.5339,5.3169,5.3712,52700.0],["1999-07-30",5.4254,5.5882,5.3169,5.4254,39700.0],["1999-08-02",5.4797,5.5882,5.3712,5.4254,125200.0],["1999-08-03",5.3169,5.3712,4.9914,5.0457,72700.0],["1999-08-04",5.1542,5.3169,5.0999,5.3169,79400.0],["1999-08-05",5.2627,5.3169,5.2084,5.3169,53700.0],["1999-08-06",5.4254,5.4254,5.2084,5.2627,55100.0],["1999-08-09",5.2084,5.2084,4.8829,5.2084,79700.0],["1999-08-10",5.0999,5.0999,4.9914,5.0457,43300.0],["1999-08-11",5.2084,5.4254,5.0999,5.3169,130300.0],["1999-08-12",5.3169,5.3169,5.1542,5.1542,89400.0],["1999-08-13",5.2084,5.3169,5.0999,5.2084,134200.0],["1999-08-16",5.2084,5.3169,5.2084,5.2627,106600.0],["1999-08-17",5.2084,5.3169,5.2084,5.2627,188400.0],["1999-08-18",5.2084,5.2627,5.0999,5.0999,36800.0],["1999-08-19",5.0999,5.2084,5.0457,5.0457,54400.0],["1999-08-20",4.9371,5.0999,4.9371,4.9914,30200.0],["1999-08-23",5.1542,5.2627,4.9914,5.0999,121900.0],["1999-08-24",5.1542,5.2084,4.8829,4.8829,59200.0],["1999-08-25",4.8829,4.8829,4.5574,4.6116,135700.0],["1999-08-26",4.6116,4.6659,4.2318,4.3946,226400.0],["1999-08-27",4.3946,4.7201,4.3946,4.6116,93300.0],["1999-08-30",4.7201,4.7744,4.6116,4.6659,77600.0],["1999-08-31",4.7201,4.7744,4.6659,4.6659,15800.0],["1999-09-01",4.6659,4.9914,4.6659,4.9914,51000.0],["1999-09-02",4.9914,5.2084,4.7744,5.2084,77100.0],["1999-09-03",5.1542,5.2627,4.9371,5.0457,55600.0],["1999-09-07",5.0457,5.1542,4.7744,4.8829,90400.0],["1999-09-08",4.8286,4.8829,4.7201,4.8286,34000.0],["1999-09-09",4.7744,4.7744,4.4489,4.5574,96900.0],["1999-09-10",4.7201,4.8829,4.6116,4.7744,61000.0],["1999-09-13",4.8286,4.8286,4.7744,4.8286,12400.0],["1999-09-14",4.7201,5.2627,4.7201,5.1542,129700.0],["1999-09-15",5.2627,5.3169,4.9914,5.0999,115100.0],["1999-09-16",5.1542,5.1542,4.9914,4.9914,30000.0],["1999-09-17",4.8829,5.1542,4.8829,4.9914,75200.0],["1999-09-20",4.9371,4.9371,4.8829,4.9371,122400.0],["1999-09-21",4.9371,4.9371,4.7744,4.8286,36600.0],["1999-09-22",4.7744,4.9914,4.7744,4.8286,20800.0],["1999-09-23",4.7744,4.9371,4.7744,4.8829,28700.0],["1999-09-24",4.9914,4.9914,4.7744,4.9914,38300.0],["1999-09-27",4.9914,5.0457,4.8829,4.9371,69800.0],["1999-09-28",4.8829,4.9914,4.8286,4.8829,28700.0],["1999-09-29",4.9371,5.2627,4.9371,5.2084,156100.0],["1999-09-30",5.3169,5.3712,5.1542,5.2084,233800.0],["1999-10-01",5.3169,5.3169,4.8829,4.9371,81300.0],["1999-10-04",4.9914,5.2627,4.9371,5.2627,194800.0],["1999-10-05",5.2084,5.5339,5.2084,5.2084,295600.0],["1999-10-06",5.2084,5.5882,5.2084,5.5339,526300.0],["1999-10-07",5.5339,5.6424,5.5339,5.6424,270000.0],["1999-10-08",5.8595,6.0765,5.751,6.0222,437100.0],["1999-10-11",6.0765,6.2935,5.968,5.968,487400.0],["1999-10-12",5.9137,6.0765,5.6967,5.6967,114700.0],["1999-10-13",5.6967,6.0222,5.6967,5.6967,166100.0],["1999-10-14",5.751,5.8052,5.5882,5.6967,220700.0],["1999-10-15",5.6967,5.8052,5.4254,5.6967,125400.0],["1999-10-18",5.751,5.751,5.4254,5.5882,136700.0],["1999-10-19",5.6424,5.751,5.4797,5.5339,89700.0],["1999-10-20",5.4797,6.2392,5.3712,6.1307,236500.0],["1999-10-21",6.0765,6.0765,5.9137,5.9137,137100.0],["1999-10-22",6.0222,6.0765,5.8595,5.9137,163500.0],["1999-10-25",5.968,5.968,5.751,5.8595,109400.0],["1999-10-26",5.751,6.0222,5.6425,5.968,82700.0],["1999-10-27",5.968,5.968,5.751,5.8052,63000.0],["1999-10-28",5.8052,5.968,5.751,5.8595,85300.0],["1999-10-29",5.8595,5.8595,5.6424,5.6424,93200.0],["1999-11-01",5.6424,5.8052,5.5339,5.6424,98600.0],["1999-11-02",5.6424,5.6424,5.4254,5.5339,48600.0],["1999-11-03",5.6424,5.6424,5.5339,5.6424,81600.0],["1999-11-04",5.5882,5.5882,5.4254,5.5882,61900.0],["1999-11-05",5.4797,5.5339,5.3169,5.3712,118600.0],["1999-11-08",5.3169,5.968,5.3169,5.8052,163900.0],["1999-11-09",5.8595,5.8595,5.4797,5.5882,88900.0],["1999-11-10",5.4797,5.8595,5.4797,5.5882,242200.0],["1999-11-11",5.5882,5.6425,5.4254,5.4254,94600.0],["1999-11-12",5.4797,6.0222,5.3712,5.4797,484600.0],["1999-11-15",5.968,5.968,5.5339,5.5882,326500.0],["1999-11-16",5.751,5.751,5.5339,5.5882,96100.0],["1999-11-17",5.5339,5.5882,5.4254,5.4254,144400.0],["1999-11-18",5.4254,5.5882,5.3712,5.5339,145900.0],["1999-11-19",5.4797,5.5882,5.4254,5.5882,83300.0],["1999-11-22",5.5882,5.6424,5.5339,5.6424,76500.0],["1999-11-23",5.6424,5.6424,5.4797,5.5882,66000.0],["1999-11-24",5.4797,5.6424,5.4797,5.5882,57600.0],["1999-11-26",5.5882,5.5882,5.4797,5.4797,19900.0],["1999-11-29",5.3712,5.4797,5.3712,5.4254,82100.0],["1999-11-30",5.4254,5.4254,5.3169,5.3712,52300.0],["1999-12-01",5.4254,5.5339,5.3169,5.5339,59300.0],["1999-12-02",5.4254,5.5339,5.3712,5.3712,23600.0],["1999-12-03",5.3712,5.4797,5.3169,5.4254,30500.0],["1999-12-06",5.4797,5.5339,5.2627,5.2627,62000.0],["1999-12-07",5.2627,5.4797,5.2627,5.4797,112400.0],["1999-12-08",5.4254,5.6967,5.3712,5.6424,146800.0],["1999-12-09",5.8052,5.8052,5.6424,5.751,112100.0],["1999-12-10",5.8052,5.8595,5.6425,5.8052,87200.0],["1999-12-13",5.751,5.8052,5.4254,5.4797,70300.0],["1999-12-14",5.4797,5.6424,5.3712,5.3712,66800.0],["1999-12-15",5.3712,5.4254,5.3169,5.3712,35900.0],["1999-12-16",5.3169,5.4254,5.3169,5.3712,74700.0],["1999-12-17",5.3169,5.3712,5.2084,5.2084,150800.0],["1999-12-20",5.2084,5.2084,4.9371,5.0457,80400.0],["1999-12-21",4.9914,5.1542,4.9371,5.0999,73500.0],["1999-12-22",4.8829,4.9914,4.7744,4.8286,151800.0],["1999-12-23",4.7744,5.2084,4.7744,5.2084,127600.0],["1999-12-27",5.0999,5.1542,4.9914,5.0999,46800.0],["1999-12-28",4.9914,5.0457,4.8286,4.9371,78000.0],["1999-12-29",4.9371,4.9914,4.8829,4.9371,30100.0],["1999-12-30",4.9371,5.0999,4.8829,4.9914,87400.0],["1999-12-31",4.9914,5.0457,4.9371,5.0457,76500.0],["2000-01-03",4.9371,5.0457,4.8829,4.9914,80300.0],["2000-01-04",5.0999,5.0999,4.9371,4.9914,47800.0],["2000-01-05",4.9914,5.0457,4.8829,4.9914,49100.0],["2000-01-06",4.8829,4.9371,4.6116,4.8286,129000.0],["2000-01-07",4.6659,4.8286,4.6659,4.8286,52200.0],["2000-01-10",4.7744,5.0999,4.7744,4.9371,52300.0],["2000-01-11",4.8829,4.9914,4.8829,4.8829,50100.0],["2000-01-12",4.8286,4.8829,4.7201,4.7744,57800.0],["2000-01-13",4.7744,4.7744,4.6659,4.7744,87800.0],["2000-01-14",4.7201,4.7744,4.7201,4.7744,32100.0],["2000-01-18",4.7744,4.8286,4.7201,4.7744,38500.0],["2000-01-19",4.7744,5.1542,4.7744,5.1542,97500.0],["2000-01-20",5.2084,5.2084,4.8829,4.8829,42800.0],["2000-01-21",4.8286,5.1542,4.8286,5.1542,76500.0],["2000-01-24",5.2084,5.2084,4.8286,4.8829,67300.0],["2000-01-25",4.8829,4.8829,4.6659,4.6659,46200.0],["2000-01-26",4.7201,4.7201,4.6116,4.7201,47500.0],["2000-01-27",4.6116,4.8829,4.6116,4.7201,34000.0],["2000-01-28",4.6659,4.7744,4.5574,4.6659,36900.0],["2000-01-31",4.6116,4.7201,4.5574,4.6116,69700.0],["2000-02-01",4.6116,4.6116,4.3946,4.5574,177600.0],["2000-02-02",4.5031,4.5574,4.3946,4.5031,48500.0],["2000-02-03",4.5031,4.5031,4.3946,4.4489,32000.0],["2000-02-04",4.5031,5.0457,4.4489,4.9371,132100.0],["2000-02-07",4.9914,4.9914,4.8829,4.8829,40800.0],["2000-02-08",4.8829,4.9371,4.6659,4.8286,85300.0],["2000-02-09",4.7744,4.9371,4.7201,4.7744,48000.0],["2000-02-10",4.8829,4.9371,4.7201,4.8829,41100.0],["2000-02-11",4.8286,5.0457,4.7201,4.7201,32600.0],["2000-02-14",4.8286,4.8286,4.6659,4.7201,58800.0],["2000-02-15",4.6659,4.7744,4.5031,4.5031,206100.0],["2000-02-16",4.5031,4.5574,4.5031,4.5574,37100.0],["2000-02-17",4.5574,4.5574,4.4489,4.4489,55000.0],["2000-02-18",4.5031,4.5574,4.3946,4.4489,103200.0],["2000-02-22",4.5031,4.5031,4.3403,4.3403,50600.0],["2000-02-23",4.5574,4.7201,4.5031,4.5574,271900.0],["2000-02-24",4.6659,4.8286,4.6659,4.7744,1030500.0],["2000-02-25",4.6659,4.7201,4.5031,4.5574,120100.0],["2000-02-28",4.5031,4.5031,4.3946,4.4489,48600.0],["2000-02-29",4.4489,4.5031,4.2318,4.5031,125700.0],["2000-03-01",4.3946,4.5031,4.3403,4.3946,82400.0],["2000-03-02",4.3946,4.4489,4.1233,4.1233,205700.0],["2000-03-03",4.1233,4.3403,4.0691,4.2861,189200.0],["2000-03-06",4.2861,4.5031,4.2318,4.3403,122000.0],["2000-03-07",4.3403,4.3946,4.1233,4.2861,195800.0],["2000-03-08",4.3403,4.3403,4.1776,4.3403,176500.0],["2000-03-09",4.3403,4.3403,4.1233,4.1233,59300.0],["2000-03-10",4.5574,4.5574,4.2318,4.5574,218200.0],["2000-03-13",4.5574,4.7744,4.4489,4.5574,140600.0],["2000-03-14",4.5574,4.5574,4.2318,4.2861,96200.0],["2000-03-15",4.2861,4.2861,4.1233,4.1776,54000.0],["2000-03-16",4.2318,4.2861,4.2318,4.2861,65400.0],["2000-03-17",4.1776,4.2861,4.1776,4.2318,34800.0],["2000-03-20",4.2861,4.2861,3.9063,3.9606,640700.0],["2000-03-21",4.0148,4.1233,3.9606,4.1233,52500.0],["2000-03-22",4.1233,4.1233,3.9606,3.9606,56900.0],["2000-03-23",4.0148,4.1233,4.0148,4.0148,44300.0],["2000-03-24",4.0691,4.1233,3.9063,4.0148,42600.0],["2000-03-27",4.0691,4.0691,3.9063,3.9063,84400.0],["2000-03-28",3.9606,3.9606,3.8521,3.9606,132400.0],["2000-03-29",3.9063,3.9063,3.7978,3.9063,84300.0],["2000-03-30",3.9063,4.1233,3.8521,4.0148,924300.0],["2000-03-31",4.0691,4.5031,4.0148,4.2861,198000.0],["2000-04-03",4.3946,4.4489,4.1776,4.3403,166700.0],["2000-04-04",4.3946,4.3946,3.9063,4.1776,131600.0],["2000-04-05",4.2318,4.2318,4.0148,4.0691,62400.0],["2000-04-06",4.1233,4.2861,4.1233,4.2318,109700.0],["2000-04-07",4.2861,4.2861,4.1776,4.2318,43300.0],["2000-04-10",4.2318,4.3403,4.2318,4.2318,97800.0],["2000-04-11",4.2318,4.2861,4.1233,4.1776,65300.0],["2000-04-12",4.0691,4.1776,4.0691,4.1233,29700.0],["2000-04-13",4.1776,4.1776,4.0148,4.0148,54400.0],["2000-04-14",4.0148,4.0148,3.7978,3.7978,147500.0],["2000-04-17",3.7978,4.7744,3.6893,4.7744,188900.0],["2000-04-18",3.9606,4.3403,3.9063,4.1776,284800.0],["2000-04-19",4.2861,4.3946,4.2318,4.2861,1318100.0],["2000-04-20",4.2861,4.2861,4.1233,4.1776,96000.0],["2000-04-24",4.3403,4.5031,4.2861,4.2861,197100.0],["2000-04-25",4.3946,4.5031,4.2861,4.3946,77200.0],["2000-04-26",4.5031,4.5031,4.3403,4.3946,78000.0],["2000-04-27",4.2861,4.3946,4.2318,4.3403,201700.0],["2000-04-28",4.3946,4.3946,4.2318,4.3946,152500.0],["2000-05-01",4.3946,4.6659,4.3946,4.6659,145700.0],["2000-05-02",4.7744,4.9914,4.6659,4.8286,335300.0],["2000-05-03",4.8829,4.9371,4.6659,4.7201,186100.0],["2000-05-04",4.7201,4.7201,4.5574,4.6659,43300.0],["2000-05-05",4.6116,4.6116,4.3403,4.5031,220200.0],["2000-05-08",4.4489,4.5031,4.3403,4.3403,57600.0],["2000-05-09",4.3403,4.3946,4.1776,4.1776,118400.0],["2000-05-10",4.3403,4.3403,4.0148,4.0691,79400.0],["2000-05-11",4.0691,4.3403,4.0691,4.3403,50100.0],["2000-05-12",4.3403,4.4489,4.3403,4.3403,39400.0],["2000-05-15",4.3403,4.5031,4.2861,4.5031,35500.0],["2000-05-16",4.6116,4.6659,4.5031,4.5031,82600.0],["2000-05-17",4.3946,4.4489,4.2861,4.3946,47100.0],["2000-05-18",4.3946,4.3946,4.1233,4.1233,66300.0],["2000-05-19",4.2318,4.2318,4.1233,4.1776,29300.0],["2000-05-22",4.2318,4.2318,4.0148,4.1233,63400.0],["2000-05-23",4.2318,4.2318,4.0691,4.0691,28900.0],["2000-05-24",4.1776,4.1776,3.9063,3.9063,164600.0],["2000-05-25",3.9606,4.1776,3.9063,4.0691,91000.0],["2000-05-26",4.1233,4.2318,4.0691,4.1233,20300.0],["2000-05-30",4.0691,4.3403,4.0691,4.3403,53700.0],["2000-05-31",4.3946,4.3946,4.2318,4.2861,49000.0],["2000-06-01",4.3403,4.5574,4.3403,4.5574,79800.0],["2000-06-02",4.5574,4.6659,4.5031,4.5031,127200.0],["2000-06-05",4.5574,4.7201,4.5031,4.7201,79000.0],["2000-06-06",4.6116,4.7201,4.6116,4.6659,76600.0],["2000-06-07",4.6116,4.7744,4.6116,4.7201,81000.0],["2000-06-08",4.7201,4.7744,4.6116,4.7201,50800.0],["2000-06-09",4.7744,4.7744,4.6659,4.7744,34200.0],["2000-06-12",4.7744,5.1542,4.6116,4.9914,280000.0],["2000-06-13",5.0457,5.1542,4.9371,5.1542,156300.0],["2000-06-14",5.2084,5.2084,5.0999,5.2084,106200.0],["2000-06-15",5.2084,5.2084,4.8829,5.1542,172900.0],["2000-06-16",5.1542,5.1542,4.9914,5.0457,80100.0],["2000-06-19",5.0457,5.3169,5.0457,5.2084,99100.0],["2000-06-20",5.2084,5.2084,5.0457,5.0457,63800.0],["2000-06-21",5.0457,5.2084,5.0457,5.1542,14800.0],["2000-06-22",5.0999,5.1542,4.9914,4.9914,75300.0],["2000-06-23",4.9371,4.9914,4.8829,4.8829,59200.0],["2000-06-26",4.8829,4.9371,4.8829,4.9371,25200.0],["2000-06-27",4.8829,4.9914,4.8829,4.9371,46700.0],["2000-06-28",4.9371,4.9371,4.7744,4.8829,46200.0],["2000-06-29",4.8829,4.8829,4.7744,4.8829,76200.0],["2000-06-30",4.8829,4.8829,4.8286,4.8829,55500.0],["2000-07-03",4.9371,4.9371,4.8286,4.8829,32800.0],["2000-07-05",4.8829,4.8829,4.7744,4.8829,63700.0],["2000-07-06",4.7744,4.7744,4.6659,4.7201,67300.0],["2000-07-07",4.7201,4.7201,4.6659,4.7201,39400.0],["2000-07-10",4.7201,4.7201,4.6659,4.7201,37100.0],["2000-07-11",4.7201,4.7744,4.6659,4.7744,50800.0],["2000-07-12",4.7201,4.7744,4.7201,4.7744,34700.0],["2000-07-13",4.7744,4.7744,4.6659,4.6659,51100.0],["2000-07-14",4.7201,5.1542,4.6659,5.0999,189400.0],["2000-07-17",5.1542,5.1542,4.9914,5.0999,57600.0],["2000-07-18",5.0457,5.0457,4.8286,4.9914,41900.0],["2000-07-19",4.9914,4.9914,4.2318,4.3946,222900.0],["2000-07-20",4.2318,4.2318,4.0148,4.1233,347200.0],["2000-07-21",4.2318,4.2318,4.1776,4.1776,84900.0],["2000-07-24",4.1776,4.1776,4.0691,4.0691,92000.0],["2000-07-25",4.0691,4.0691,3.9063,4.0148,150300.0],["2000-07-26",3.9606,4.1776,3.9606,4.0691,120100.0],["2000-07-27",4.1233,4.1233,3.7978,3.9063,148200.0],["2000-07-28",4.0148,4.0148,3.7978,3.8521,94600.0],["2000-07-31",3.9063,3.9063,3.7435,3.8521,73800.0],["2000-08-01",3.9063,4.0691,3.9063,4.0148,54000.0],["2000-08-02",4.0148,4.0148,3.8521,3.8521,36700.0],["2000-08-03",3.9063,3.9063,3.7435,3.7978,94700.0],["2000-08-04",3.9063,4.0148,3.8521,3.9606,100800.0],["2000-08-07",4.0148,4.0148,3.9063,3.9063,33100.0],["2000-08-08",3.9063,3.9606,3.7978,3.7978,74300.0],["2000-08-09",3.8521,3.8521,3.7978,3.7978,40700.0],["2000-08-10",3.7978,3.8521,3.7435,3.8521,75000.0],["2000-08-11",3.8521,4.0148,3.8521,3.9063,48700.0],["2000-08-14",3.8521,4.0148,3.8521,4.0148,29000.0],["2000-08-15",4.0148,4.0691,3.9606,4.0148,30500.0],["2000-08-16",3.9606,4.0691,3.9606,4.0691,29200.0],["2000-08-17",4.0148,4.1233,4.0148,4.0148,23000.0],["2000-08-18",4.0691,4.2861,4.0148,4.2318,58600.0],["2000-08-21",4.3403,4.3403,4.0691,4.1233,68200.0],["2000-08-22",4.1233,4.2861,4.1233,4.1776,67500.0],["2000-08-23",4.1776,4.1776,4.1233,4.1776,19700.0],["2000-08-24",4.1233,4.1233,4.0148,4.0691,32400.0],["2000-08-25",4.1233,4.1233,4.0691,4.1233,27200.0],["2000-08-28",4.1233,4.1233,4.0148,4.0148,37400.0],["2000-08-29",4.0148,4.0691,4.0148,4.0148,21500.0],["2000-08-30",4.0691,4.1233,4.0148,4.0691,31000.0],["2000-08-31",4.1233,4.1233,4.0148,4.0148,57600.0],["2000-09-01",4.1233,4.3403,4.0691,4.2861,58800.0],["2000-09-05",4.3403,4.3946,4.1233,4.1776,90100.0],["2000-09-06",4.1233,4.2318,4.0691,4.1233,49800.0],["2000-09-07",4.1776,4.1776,4.0691,4.0691,30000.0],["2000-09-08",4.0691,4.1233,4.0691,4.0691,28300.0],["2000-09-11",4.0691,4.0691,3.9606,4.0148,42500.0],["2000-09-12",3.9606,4.0691,3.9063,4.0148,121300.0],["2000-09-13",4.0148,4.1233,3.6893,3.7978,352900.0],["2000-09-14",3.9063,4.0148,3.9063,3.9063,93000.0],["2000-09-15",3.8521,4.0148,3.8521,3.9606,81300.0],["2000-09-18",3.9606,4.0691,3.7978,3.7978,115100.0],["2000-09-19",3.9063,4.0148,3.7978,3.9606,65000.0],["2000-09-20",3.9063,4.0148,3.9063,3.9606,36400.0],["2000-09-21",4.0148,4.0691,3.9606,4.0148,27400.0],["2000-09-22",4.0148,4.0691,3.7978,4.0148,56800.0],["2000-09-25",4.0148,4.0691,3.9063,3.9606,18800.0],["2000-09-26",3.9606,4.0148,3.9063,3.9606,32800.0],["2000-09-27",3.9063,4.1776,3.9063,4.1233,79200.0],["2000-09-28",4.1776,4.4489,4.1233,4.2318,108500.0],["2000-09-29",4.3403,4.3403,4.2861,4.2861,37800.0],["2000-10-02",4.2318,4.2318,4.1233,4.1776,28100.0],["2000-10-03",4.1776,4.1776,4.0148,4.0148,20500.0],["2000-10-04",4.0148,4.0148,3.9063,3.9606,75800.0],["2000-10-05",3.9063,3.9606,3.9063,3.9606,45900.0],["2000-10-06",3.9063,3.9063,3.8521,3.8521,81100.0],["2000-10-09",3.8521,4.0148,3.8521,3.9606,56900.0],["2000-10-10",3.9063,4.0148,3.9063,3.9063,24300.0],["2000-10-11",3.9063,3.9063,3.7435,3.7978,58500.0],["2000-10-12",3.7978,3.7978,3.6893,3.6893,63100.0],["2000-10-13",3.6893,3.8521,3.635,3.7978,64800.0],["2000-10-16",3.7978,3.8521,3.6893,3.7435,51700.0],["2000-10-17",3.6893,3.7435,3.6893,3.6893,54200.0],["2000-10-18",3.635,3.7435,3.5808,3.6893,47400.0],["2000-10-19",3.7435,3.7978,3.635,3.6893,51000.0],["2000-10-20",3.6893,3.7978,3.6893,3.7978,45800.0],["2000-10-23",3.7435,3.7978,3.7435,3.7435,14000.0],["2000-10-24",3.7978,3.9063,3.7978,3.8521,41500.0],["2000-10-25",3.8521,3.8521,3.5808,3.5808,70900.0],["2000-10-26",3.5808,3.6893,3.3638,3.4723,112500.0],["2000-10-27",3.4723,3.6893,3.4723,3.5808,43300.0],["2000-10-30",3.635,3.635,3.3638,3.4723,87100.0],["2000-10-31",3.418,3.4723,3.418,3.418,53700.0],["2000-11-01",3.4723,3.5808,3.418,3.5265,63400.0],["2000-11-02",3.5265,3.635,3.4723,3.5265,75200.0],["2000-11-03",3.5808,3.6893,3.4723,3.635,101700.0],["2000-11-06",3.635,3.7435,3.5265,3.635,57000.0],["2000-11-07",3.5808,3.7435,3.5808,3.635,29300.0],["2000-11-08",3.5808,3.6893,3.5265,3.5808,27500.0],["2000-11-09",3.635,3.635,3.4723,3.5265,29300.0],["2000-11-10",3.4723,3.5265,3.418,3.4723,42800.0],["2000-11-13",3.418,3.6893,3.418,3.635,288100.0],["2000-11-14",3.6893,3.9063,3.6893,3.7978,37800.0],["2000-11-15",3.8521,3.8521,3.4723,3.5265,42200.0],["2000-11-16",3.5265,3.7978,3.5265,3.5808,21600.0],["2000-11-17",3.6893,3.7435,3.5808,3.635,18700.0],["2000-11-20",3.7435,3.7435,3.5265,3.5265,5100.0],["2000-11-21",3.5265,3.5808,3.5265,3.5808,17200.0],["2000-11-22",3.6893,3.6893,3.5265,3.5265,25900.0],["2000-11-24",3.5808,3.5808,3.4723,3.5265,20300.0],["2000-11-27",3.4723,3.5808,3.418,3.4723,81700.0],["2000-11-28",3.4723,3.5808,3.418,3.4723,220700.0],["2000-11-29",3.5808,3.5808,3.418,3.418,27800.0],["2000-11-30",3.3638,3.4723,3.3638,3.3638,88400.0],["2000-12-01",3.3638,3.418,3.2553,3.3638,25500.0],["2000-12-04",3.3638,3.4723,3.2553,3.2553,34800.0],["2000-12-05",3.3095,3.4723,3.3095,3.4723,39400.0],["2000-12-06",3.4723,3.5265,3.418,3.418,28200.0],["2000-12-07",3.418,3.418,3.3095,3.418,16300.0],["2000-12-08",3.3638,3.4723,3.3638,3.4723,24100.0],["2000-12-11",3.3638,3.4723,3.3638,3.3638,78600.0],["2000-12-12",3.3638,3.418,3.3638,3.3638,18000.0],["2000-12-13",3.3638,3.418,3.3638,3.418,41900.0],["2000-12-14",3.3095,3.3638,3.2553,3.3095,87100.0],["2000-12-15",3.418,3.418,3.3095,3.3095,30100.0],["2000-12-18",3.3095,3.3638,3.0925,3.3095,78100.0],["2000-12-19",3.201,3.2553,3.1468,3.1468,60000.0],["2000-12-20",3.1467,3.1467,3.0382,3.0925,133300.0],["2000-12-21",3.0382,3.0925,2.8755,2.984,111000.0],["2000-12-22",3.0382,3.0382,2.8212,2.9297,108000.0],["2000-12-26",2.9297,3.0382,2.8212,2.8755,57800.0],["2000-12-27",2.8755,3.0382,2.8212,3.0382,87700.0],["2000-12-28",3.0382,3.1468,2.9297,3.0382,124600.0],["2000-12-29",2.984,3.0925,2.8755,2.984,237800.0],["2001-01-02",3.0925,3.418,3.0382,3.1468,55300.0],["2001-01-03",3.201,3.4723,3.1467,3.4723,119200.0],["2001-01-04",3.4723,3.4723,3.418,3.418,80000.0],["2001-01-05",3.418,3.418,3.3095,3.3638,62500.0],["2001-01-08",3.3095,3.418,2.9297,3.201,111000.0],["2001-01-09",3.0382,3.0925,2.8212,2.8755,196800.0],["2001-01-10",2.984,3.0382,2.9297,3.0382,71600.0],["2001-01-11",3.1468,3.1468,2.984,3.0382,52300.0],["2001-01-12",3.0382,3.0925,2.984,3.0382,69500.0],["2001-01-16",3.0382,3.0382,2.9297,3.0382,63900.0],["2001-01-17",3.0382,3.1467,3.0382,3.0925,24500.0],["2001-01-18",3.0925,3.1468,3.0925,3.1468,31500.0],["2001-01-19",3.1468,3.3095,3.1468,3.2553,43200.0],["2001-01-22",3.2553,3.2553,3.0925,3.201,29300.0],["2001-01-23",3.0925,3.2553,3.0925,3.2553,44700.0],["2001-01-24",3.2553,3.3638,3.2553,3.3095,47400.0],["2001-01-25",3.3638,3.418,3.3095,3.3095,44100.0],["2001-01-26",3.418,3.418,3.201,3.2553,40700.0],["2001-01-29",3.2553,3.4636,3.2553,3.4376,53900.0],["2001-01-30",3.4723,3.5851,3.4723,3.5244,135800.0],["2001-01-31",3.5764,3.6893,3.5764,3.6459,123400.0],["2001-02-01",3.5591,3.5591,3.3855,3.4636,112800.0],["2001-02-02",3.507,3.507,3.3855,3.4636,17200.0],["2001-02-05",3.4723,3.4896,3.2987,3.3855,35400.0],["2001-02-06",3.3421,3.4636,3.3421,3.3855,38800.0],["2001-02-07",3.4289,3.4636,3.3855,3.4549,26200.0],["2001-02-08",3.4549,3.5157,3.4376,3.4896,118900.0],["2001-02-09",3.4896,3.4896,3.3855,3.4636,31400.0],["2001-02-12",3.4636,3.4723,3.4289,3.4636,16600.0],["2001-02-13",3.4636,3.4723,3.4289,3.4289,27200.0],["2001-02-14",3.3855,3.4462,3.3855,3.4462,16600.0],["2001-02-15",3.4462,3.4549,3.2987,3.4289,73600.0],["2001-02-16",3.4289,3.4289,3.2639,3.2987,34900.0],["2001-02-20",3.3855,3.3855,3.0382,3.2466,264900.0],["2001-02-21",3.1685,3.2205,3.0382,3.0469,79600.0],["2001-02-22",3.0382,3.0382,2.9514,2.9601,43200.0],["2001-02-23",2.9514,3.099,2.908,3.0816,37700.0],["2001-02-26",3.125,3.125,3.0382,3.1077,24200.0],["2001-02-27",3.1685,3.1685,3.0382,3.0643,15100.0],["2001-02-28",3.0643,3.099,3.0382,3.0469,17300.0],["2001-03-01",3.0382,3.0382,2.9775,3.0122,18800.0],["2001-03-02",3.0122,3.0816,2.9948,3.0816,11500.0],["2001-03-05",3.0382,3.1077,3.0382,3.0382,17200.0],["2001-03-06",2.9948,3.1077,2.9948,3.0816,11200.0],["2001-03-07",3.1077,3.1164,3.0469,3.1164,12800.0],["2001-03-08",3.073,3.099,3.0469,3.0556,14700.0],["2001-03-09",3.0643,3.125,3.0382,3.125,33900.0],["2001-03-12",3.0556,3.1077,3.0382,3.0382,40000.0],["2001-03-13",3.0382,3.1164,3.0382,3.1164,30000.0],["2001-03-14",3.1164,3.125,3.0382,3.0816,42200.0],["2001-03-15",3.1164,3.1164,3.0382,3.0556,42800.0],["2001-03-16",3.1164,3.125,3.0382,3.0382,55900.0],["2001-03-19",3.0382,3.1164,2.9514,3.0816,39200.0],["2001-03-20",3.0469,3.0903,2.882,2.882,38500.0],["2001-03-21",2.9514,3.0382,2.8733,2.9428,26500.0],["2001-03-22",2.9948,3.125,2.908,3.073,68400.0],["2001-03-23",3.073,3.1164,2.8907,3.0382,34900.0],["2001-03-26",3.0382,3.0469,2.908,2.9862,30700.0],["2001-03-27",2.9514,3.073,2.9514,2.9514,9600.0],["2001-03-28",2.9514,2.9948,2.8646,2.8646,36400.0],["2001-03-29",2.8646,2.9514,2.8646,2.908,6700.0],["2001-03-30",2.9948,2.9948,2.8646,2.9254,30300.0],["2001-04-02",2.908,2.9514,2.8646,2.8646,39200.0],["2001-04-03",2.8299,2.9428,2.8212,2.8994,81900.0],["2001-04-04",2.9862,2.9862,2.8299,2.8299,28000.0],["2001-04-05",3.0382,3.073,2.9514,3.073,51500.0],["2001-04-06",3.0122,3.0296,2.9167,2.9601,6700.0],["2001-04-09",3.0209,3.0643,2.9514,3.0382,13800.0],["2001-04-10",3.0816,3.1945,3.0382,3.125,79000.0],["2001-04-11",3.1337,3.2553,3.1337,3.1337,63800.0],["2001-04-12",3.1337,3.4462,3.1337,3.2379,39300.0],["2001-04-16",3.2379,3.4636,3.2032,3.4376,82800.0],["2001-04-17",3.4376,3.4549,3.3681,3.4462,77900.0],["2001-04-18",3.4636,3.7327,3.3855,3.6459,339300.0],["2001-04-19",3.6546,3.7327,3.6025,3.6372,60300.0],["2001-04-20",3.5764,3.7067,3.507,3.6112,49300.0],["2001-04-23",3.6372,3.6459,3.5591,3.6198,72100.0],["2001-04-24",3.6893,3.8542,3.6025,3.6372,39200.0],["2001-04-25",3.6893,3.8629,3.6893,3.8629,46500.0],["2001-04-26",3.8195,3.9063,3.7761,3.8542,64500.0],["2001-04-27",3.8629,3.9931,3.7935,3.9758,103800.0],["2001-04-30",4.0365,4.1233,4.0192,4.0799,59700.0],["2001-05-01",4.0105,4.1233,3.9931,4.0973,69500.0],["2001-05-02",4.1233,4.1667,3.9324,4.0626,103300.0],["2001-05-03",4.0886,4.0886,3.9584,3.9584,281300.0],["2001-05-04",3.9063,4.0365,3.6893,3.9931,99600.0],["2001-05-07",4.0539,4.0539,3.8716,3.915,41600.0],["2001-05-08",3.9931,4.0712,3.9063,3.9063,71700.0],["2001-05-09",3.8629,3.9931,3.8629,3.9063,34900.0],["2001-05-10",3.8629,3.9497,3.8629,3.8976,17200.0],["2001-05-11",3.8629,3.8976,3.8195,3.8282,49400.0],["2001-05-14",3.7848,4.0452,3.7327,3.941,58800.0],["2001-05-15",3.915,3.9931,3.8716,3.8716,40200.0],["2001-05-16",3.8282,3.9497,3.8195,3.8716,39600.0],["2001-05-17",3.9063,3.9844,3.8803,3.9758,273600.0],["2001-05-18",3.9497,3.9844,3.915,3.9497,71900.0],["2001-05-21",3.9931,4.3837,3.9063,4.3837,183900.0],["2001-05-22",4.3403,4.3403,4.106,4.1233,140700.0],["2001-05-23",4.1667,4.4272,4.1667,4.2969,59900.0],["2001-05-24",4.3403,4.3403,4.0973,4.2535,37900.0],["2001-05-25",4.3317,4.3317,4.0365,4.1146,36300.0],["2001-05-29",4.106,4.106,3.915,3.915,30900.0],["2001-05-30",4.0365,4.2883,4.0365,4.2101,100400.0],["2001-05-31",4.2449,4.731,4.2449,4.5487,241200.0],["2001-06-01",4.6355,4.9393,4.566,4.6876,196800.0],["2001-06-04",4.731,4.7744,4.4358,4.566,75800.0],["2001-06-05",4.6529,4.6529,4.4358,4.5053,107600.0],["2001-06-06",4.4445,4.6008,4.3924,4.4706,113500.0],["2001-06-07",4.4706,4.54,4.3837,4.4272,52500.0],["2001-06-08",4.514,4.5574,4.3403,4.4185,61600.0],["2001-06-11",4.4358,4.4619,4.2535,4.2969,54300.0],["2001-06-12",4.3751,4.3837,4.2535,4.349,64700.0],["2001-06-13",4.4358,4.6442,4.349,4.4706,128600.0],["2001-06-14",4.4706,4.4706,4.2622,4.3403,35400.0],["2001-06-15",4.2969,4.4272,4.2101,4.2101,72800.0],["2001-06-18",4.2969,4.323,4.132,4.132,43500.0],["2001-06-19",4.2188,4.2883,4.132,4.1667,30700.0],["2001-06-20",4.2101,4.514,4.2101,4.4272,131200.0],["2001-06-21",4.4272,4.6876,4.4272,4.5574,130900.0],["2001-06-22",4.5574,4.7136,4.5226,4.6442,65900.0],["2001-06-25",4.6702,4.7657,4.4272,4.6442,50100.0],["2001-06-26",4.6702,4.731,4.514,4.6442,88000.0],["2001-06-27",4.6442,4.7223,4.5574,4.6442,179100.0],["2001-06-28",4.7223,4.9914,4.7049,4.974,251900.0],["2001-06-29",4.9567,5.1129,4.0799,4.9914,145800.0],["2001-07-02",4.9914,5.0348,4.7744,4.8351,107800.0],["2001-07-03",4.7744,4.8178,4.514,4.566,79600.0],["2001-07-05",4.7744,4.8178,4.6094,4.6876,62200.0],["2001-07-06",4.6529,4.6529,4.3924,4.4706,81400.0],["2001-07-09",4.3838,4.4706,4.3577,4.4445,47900.0],["2001-07-10",4.4272,4.5313,4.4272,4.4532,32900.0],["2001-07-11",4.4706,4.8178,4.4706,4.6442,115200.0],["2001-07-12",4.9914,5.1997,4.9393,5.1911,298900.0],["2001-07-13",5.2084,5.4688,5.2084,5.3647,388900.0],["2001-07-16",5.4515,5.4688,5.0348,5.1216,116600.0],["2001-07-17",5.165,5.2518,4.9914,5.2345,101000.0],["2001-07-18",5.2865,5.382,5.2605,5.2779,74200.0],["2001-07-19",5.3386,5.382,5.1216,5.1216,54000.0],["2001-07-20",5.0348,5.1563,4.8699,4.9827,91400.0],["2001-07-23",5.0695,5.1216,4.9133,4.9914,44700.0],["2001-07-24",5.0348,5.1216,4.9567,4.9914,186600.0],["2001-07-25",4.9914,5.2605,4.9914,5.2518,91400.0],["2001-07-26",5.2084,5.3386,5.1216,5.3299,96200.0],["2001-07-27",5.2952,5.3647,5.2084,5.2518,46600.0],["2001-07-30",5.165,5.2952,5.165,5.2084,121200.0],["2001-07-31",5.2084,5.2692,5.165,5.2258,95400.0],["2001-08-01",5.2258,5.3213,5.2084,5.2258,40500.0],["2001-08-02",5.2952,5.2952,5.2084,5.2605,97400.0],["2001-08-03",5.2779,5.2779,5.2084,5.2171,107800.0],["2001-08-06",5.2084,5.2865,5.165,5.1824,103500.0],["2001-08-07",5.2084,5.2171,4.9914,5.0782,168800.0],["2001-08-08",5.0348,5.1216,4.9046,4.9393,54500.0],["2001-08-09",5.0261,5.0261,4.7223,4.8612,323000.0],["2001-08-10",4.8612,4.9393,4.7744,4.922,157200.0],["2001-08-13",4.948,5.2779,4.948,5.0088,106600.0],["2001-08-14",5.0261,5.3386,5.0261,5.2518,185100.0],["2001-08-15",5.3386,5.3386,5.2345,5.2518,57000.0],["2001-08-16",5.2518,5.2952,5.0782,5.2518,35100.0],["2001-08-17",5.165,5.2518,5.1042,5.1303,30000.0],["2001-08-20",5.0869,5.165,5.0695,5.1216,32700.0],["2001-08-21",5.0869,5.1997,5.0782,5.0782,22400.0],["2001-08-22",5.1042,5.2431,5.0782,5.2431,47800.0],["2001-08-23",5.2865,5.2865,5.0869,5.0869,19200.0],["2001-08-24",5.1737,5.3647,5.0956,5.3647,55200.0],["2001-08-27",5.2779,5.3647,5.2084,5.2952,35600.0],["2001-08-28",5.2345,5.2865,5.0782,5.1042,35000.0],["2001-08-29",5.2084,5.2084,5.1216,5.139,17600.0],["2001-08-30",5.165,5.2518,5.165,5.2518,45400.0],["2001-08-31",5.2084,5.2865,5.2084,5.2084,20400.0],["2001-09-04",5.2084,5.3386,5.0869,5.2952,301200.0],["2001-09-05",5.2952,5.3213,5.2084,5.2605,139100.0],["2001-09-06",5.2692,5.3386,5.1737,5.2779,72500.0],["2001-09-07",5.2084,5.2345,4.9914,5.1129,53600.0],["2001-09-10",5.1477,5.1477,4.9567,5.0608,43200.0],["2001-09-17",4.4272,4.4272,3.8195,3.9931,259200.0],["2001-09-18",3.9931,4.0278,3.2119,3.29,258700.0],["2001-09-19",3.3594,3.5591,3.2639,3.4723,140700.0],["2001-09-20",3.2639,3.3421,3.0816,3.2032,98500.0],["2001-09-21",3.1077,3.2119,3.0382,3.0903,192800.0],["2001-09-24",3.7327,3.7327,3.3421,3.5591,136400.0],["2001-09-25",3.7761,3.9497,3.5591,3.7327,135100.0],["2001-09-26",3.7327,3.9844,3.6459,3.7327,129100.0],["2001-09-27",3.7761,3.9063,3.7327,3.9063,98900.0],["2001-09-28",3.8629,3.9931,3.7501,3.8629,70200.0],["2001-10-01",3.8282,3.9497,3.5591,3.7327,43200.0],["2001-10-02",3.8195,4.132,3.8108,4.0799,83300.0],["2001-10-03",3.9063,4.1233,3.9063,4.1146,38400.0],["2001-10-04",4.1233,4.2101,3.915,3.9931,35600.0],["2001-10-05",3.9497,3.9497,3.7501,3.8629,24900.0],["2001-10-08",3.7761,4.2535,3.7327,4.0973,93000.0],["2001-10-09",4.0105,4.1667,3.915,3.915,37100.0],["2001-10-10",3.9497,3.9758,3.7501,3.9237,57000.0],["2001-10-11",3.9237,3.9931,3.8369,3.9497,110900.0],["2001-10-12",3.9063,3.9497,3.7414,3.8021,26900.0],["2001-10-15",3.7501,3.8629,3.6112,3.8108,77100.0],["2001-10-16",3.8542,4.0799,3.8195,3.9931,136300.0],["2001-10-17",3.9063,4.0278,3.8195,3.9063,27200.0],["2001-10-18",3.9063,3.9063,3.7153,3.7761,36100.0],["2001-10-19",3.8195,3.9063,3.6546,3.7153,55000.0],["2001-10-22",3.6459,3.9063,3.6459,3.9063,38500.0],["2001-10-23",3.9324,4.0539,3.8716,3.9497,23300.0],["2001-10-24",3.915,3.915,3.7761,3.8629,22400.0],["2001-10-25",3.6633,3.8629,3.5938,3.7153,123000.0],["2001-10-26",3.8021,3.8455,3.6633,3.7067,29900.0],["2001-10-29",3.6459,3.6893,3.5157,3.5157,40500.0],["2001-10-30",3.6025,3.8455,3.481,3.8455,85600.0],["2001-10-31",3.8889,3.9497,3.6893,3.7327,121900.0],["2001-11-01",3.7327,3.9063,3.6893,3.9063,53000.0],["2001-11-02",3.9063,3.9063,3.6893,3.8195,40000.0],["2001-11-05",3.8195,3.9584,3.8195,3.9497,78300.0],["2001-11-06",3.8629,3.9063,3.8282,3.9063,20500.0],["2001-11-07",3.8282,3.9063,3.8282,3.8542,36900.0],["2001-11-08",3.8282,4.0365,3.8282,3.9931,98500.0],["2001-11-09",4.0365,4.0365,3.9324,3.9497,18400.0],["2001-11-12",3.9497,3.9497,3.7153,3.7761,38800.0],["2001-11-13",3.8629,3.8976,3.7327,3.8976,32300.0],["2001-11-14",3.9324,4.0799,3.7761,4.0799,75600.0],["2001-11-15",4.0452,4.0452,3.9063,3.9584,24000.0],["2001-11-16",3.9584,4.1667,3.9237,4.1667,201000.0],["2001-11-19",4.3403,4.7744,4.2622,4.5574,141800.0],["2001-11-20",4.5574,4.6876,4.4272,4.4272,94000.0],["2001-11-21",4.2969,4.2969,4.132,4.1407,105900.0],["2001-11-23",4.2275,4.3403,4.2101,4.3143,61100.0],["2001-11-26",4.2969,4.5574,4.2969,4.4011,109100.0],["2001-11-27",4.4272,4.4272,4.2969,4.2969,63000.0],["2001-11-28",4.3056,4.4272,4.2969,4.3837,40500.0],["2001-11-29",4.3403,4.514,4.3143,4.5053,145900.0],["2001-11-30",4.514,4.5574,4.4706,4.54,93000.0],["2001-12-03",4.514,4.54,4.3577,4.3837,55700.0],["2001-12-04",4.3403,4.5487,4.3403,4.5487,65700.0],["2001-12-05",4.5487,4.7744,4.3838,4.5834,254800.0],["2001-12-06",4.5574,4.7223,4.4706,4.5834,44200.0],["2001-12-07",4.514,4.6008,4.514,4.514,51000.0],["2001-12-10",4.4272,4.5226,4.3403,4.3837,23800.0],["2001-12-11",4.3837,4.514,4.2622,4.514,89400.0],["2001-12-12",4.4272,4.4532,4.3924,4.4358,19200.0],["2001-12-13",4.3837,4.514,4.3403,4.3924,128900.0],["2001-12-14",4.4272,5.2171,4.4272,5.1997,580900.0],["2001-12-17",5.165,5.1997,4.948,5.1997,191500.0],["2001-12-18",5.1997,5.1997,4.9133,5.1911,118400.0],["2001-12-19",5.0001,5.1216,4.9306,5.0348,88400.0],["2001-12-20",5.0348,5.0608,4.8612,4.8612,68700.0],["2001-12-21",4.948,5.1911,4.9046,5.1303,142000.0],["2001-12-24",5.0001,5.1216,5.0001,5.0695,97900.0],["2001-12-26",5.1216,5.1824,5.0522,5.1216,30600.0],["2001-12-27",5.165,5.165,5.0348,5.1216,72500.0],["2001-12-28",5.1563,5.4081,5.0348,5.382,172900.0],["2001-12-31",5.382,5.8074,5.1303,5.6424,424500.0],["2002-01-02",5.6424,5.7206,5.2952,5.6251,170700.0],["2002-01-03",5.6251,5.6338,5.4428,5.6251,136400.0],["2002-01-04",5.5122,5.6772,5.5122,5.6511,175200.0],["2002-01-07",5.6772,5.7293,5.5556,5.6685,85000.0],["2002-01-08",5.7553,6.0331,5.7032,6.0331,110000.0],["2002-01-09",6.0244,6.0591,5.7293,5.8595,400700.0],["2002-01-10",5.9463,6.2501,5.9202,6.2327,420500.0],["2002-01-11",6.2675,6.2675,5.9463,6.1546,209500.0],["2002-01-14",6.0852,6.1633,5.981,6.1199,155700.0],["2002-01-15",6.1199,6.5018,6.1199,6.4584,349700.0],["2002-01-16",6.5105,7.0314,6.5105,6.9011,410500.0],["2002-01-17",7.0314,7.205,6.9619,7.205,316600.0],["2002-01-18",7.205,7.205,6.7362,7.0574,328800.0],["2002-01-22",7.0574,7.0748,6.7709,6.9359,269700.0],["2002-01-23",6.9446,6.9446,6.6841,6.8577,231800.0],["2002-01-24",6.8577,6.9359,6.6407,6.7362,86100.0],["2002-01-25",6.7709,6.8143,6.2501,6.6407,245800.0],["2002-01-28",6.6841,6.8577,6.5713,6.8404,128000.0],["2002-01-29",6.7709,7.014,6.7709,6.9446,140200.0],["2002-01-30",6.9446,6.9446,6.6494,6.8143,96700.0],["2002-01-31",6.9272,7.1442,6.8143,7.1442,135300.0],["2002-02-01",7.1355,7.1355,6.7709,6.7709,82900.0],["2002-02-04",6.7362,7.0227,6.7362,6.988,123900.0],["2002-02-05",6.988,7.1616,6.9532,7.1008,95300.0],["2002-02-06",7.1529,7.4654,6.7709,7.0227,429300.0],["2002-02-07",7.0227,7.4046,6.7709,7.3873,469100.0],["2002-02-08",7.5956,8.2467,7.5088,8.238,805900.0],["2002-02-11",8.4203,8.5505,7.8994,8.2467,874900.0],["2002-02-12",8.2467,8.889,8.2033,8.6199,696700.0],["2002-02-13",8.6286,8.7588,8.2467,8.6633,474200.0],["2002-02-14",8.7241,9.0453,8.698,8.8717,376900.0],["2002-02-15",8.8717,9.1147,8.2901,8.6807,390700.0],["2002-02-19",8.6807,8.9932,8.4637,8.863,340500.0],["2002-02-20",8.9758,9.2883,8.9758,9.1842,334500.0],["2002-02-21",9.2276,9.3751,8.9932,9.054,199500.0],["2002-02-22",9.106,9.1147,8.6894,9.0279,191100.0],["2002-02-25",8.9411,9.0279,8.2467,8.9064,267200.0],["2002-02-26",8.9845,9.1755,8.9064,9.1494,149000.0],["2002-02-27",9.1494,9.5488,9.1494,9.5054,145800.0],["2002-02-28",9.5401,9.8005,9.4359,9.6356,314700.0],["2002-03-01",9.6269,10.1998,9.6269,10.1998,226600.0],["2002-03-04",10.3734,11.2589,9.8265,9.8526,718100.0],["2002-03-05",9.8526,10.2519,9.6356,9.9741,285500.0],["2002-03-06",9.9741,9.9741,8.7762,9.5748,642100.0],["2002-03-07",9.5574,9.9481,9.5574,9.8439,186300.0],["2002-03-08",9.9307,10.1998,9.896,10.1998,190300.0],["2002-03-11",10.1998,10.4081,9.6442,9.9654,209800.0],["2002-03-12",9.7658,9.9481,9.7658,9.896,71200.0],["2002-03-13",9.8092,9.8439,9.2015,9.3491,241000.0],["2002-03-14",9.1147,9.2449,8.2467,8.672,515000.0],["2002-03-15",8.7241,9.2883,8.6807,9.2015,657600.0],["2002-03-18",9.2015,9.679,9.2015,9.6703,372200.0],["2002-03-19",9.896,10.2953,9.7831,10.2519,630000.0],["2002-03-20",10.2432,10.5036,10.0262,10.304,280500.0],["2002-03-21",10.33,10.5644,10.33,10.4168,849900.0],["2002-03-22",11.6321,12.4655,11.5106,12.3873,2209100.0],["2002-03-25",12.3005,12.3266,11.7189,12.2398,936100.0],["2002-03-26",12.1964,12.6478,12.153,12.6478,417100.0],["2002-03-27",12.6478,13.0644,12.6478,12.9776,868300.0],["2002-03-28",12.9776,13.1252,12.804,13.0558,507600.0],["2002-04-01",12.9863,13.0558,12.5957,13.0037,502900.0],["2002-04-02",12.9342,13.0471,12.4134,12.4655,425300.0],["2002-04-03",12.4307,12.4568,11.6321,12.1009,532700.0],["2002-04-04",12.1096,12.6738,11.8925,12.6738,321600.0],["2002-04-05",12.9776,13.2381,12.9776,13.0992,461200.0],["2002-04-08",13.0992,13.62,12.8474,13.62,411900.0],["2002-04-09",13.8457,13.8891,13.2988,13.3856,640900.0],["2002-04-10",13.2381,13.7676,13.2207,13.3249,314000.0],["2002-04-11",13.3769,13.8804,13.3683,13.5419,337000.0],["2002-04-12",13.6721,13.8717,13.6287,13.7589,265600.0],["2002-04-15",13.7589,13.7589,13.4203,13.7155,222400.0],["2002-04-16",13.6287,13.9759,13.5679,13.6634,403900.0],["2002-04-17",13.8023,14.1756,13.8023,13.9759,338000.0],["2002-04-18",14.1929,14.4533,13.8023,14.3145,542800.0],["2002-04-19",14.5402,14.627,14.0801,14.3145,570300.0],["2002-04-22",13.6287,13.8457,13.5766,13.7329,791900.0],["2002-04-23",13.021,13.6721,12.9342,13.646,932600.0],["2002-04-24",13.7329,13.9759,13.7155,13.7589,590100.0],["2002-04-25",13.7155,13.7936,13.4985,13.7589,297600.0],["2002-04-26",13.7589,13.8891,13.3509,13.4985,262700.0],["2002-04-29",13.4551,13.5332,13.1947,13.2988,249200.0],["2002-04-30",13.212,13.3596,13.1512,13.2815,284100.0],["2002-05-01",13.2815,13.6113,13.1946,13.4811,332200.0],["2002-05-02",13.5679,13.9933,13.5679,13.9412,583800.0],["2002-05-03",14.002,14.245,13.9933,14.0714,352000.0],["2002-05-06",14.0974,14.2363,13.5853,13.6113,357900.0],["2002-05-07",13.5245,13.8717,13.3249,13.3422,255600.0],["2002-05-08",13.3683,13.5766,12.587,12.9863,633900.0],["2002-05-09",13.021,13.4117,12.9342,13.0124,334300.0],["2002-05-10",13.021,13.021,11.9446,12.587,619100.0],["2002-05-13",12.6304,13.0124,12.5002,12.6738,338000.0],["2002-05-14",12.8474,13.021,12.804,13.0124,183000.0],["2002-05-15",13.0471,13.0471,12.7172,12.8821,217300.0],["2002-05-16",12.969,12.9776,12.4915,12.8474,112500.0],["2002-05-17",12.7606,13.0558,12.7606,12.9342,205500.0],["2002-05-20",12.9342,12.9776,12.8474,12.8821,144000.0],["2002-05-21",12.8474,12.9342,12.3266,12.6044,330000.0],["2002-05-22",12.6044,12.7085,12.0228,12.2224,288600.0],["2002-05-23",12.2398,12.7693,11.7276,12.6912,310800.0],["2002-05-24",12.6044,12.6304,12.3266,12.5002,157500.0],["2002-05-28",12.587,12.613,12.4742,12.5089,243500.0],["2002-05-29",12.5002,13.2381,12.4134,13.1252,453700.0],["2002-05-30",13.0992,13.186,12.6044,13.0124,216200.0],["2002-05-31",13.0992,13.0992,12.6738,12.6825,175700.0],["2002-06-03",12.4394,12.4915,10.8509,10.8509,1316900.0],["2002-06-04",11.1981,11.6061,11.1113,11.1634,1018500.0],["2002-06-05",11.1113,11.4585,10.7641,11.2068,589800.0],["2002-06-06",11.3717,11.3717,10.7814,10.9377,292500.0],["2002-06-07",10.9377,11.3543,10.7293,11.2675,271700.0],["2002-06-10",11.3543,11.5106,11.2415,11.2849,192600.0],["2002-06-11",11.1113,11.2415,10.9811,11.0245,228800.0],["2002-06-12",10.7641,11.0071,10.5904,10.7033,570900.0],["2002-06-13",10.5904,10.7207,9.8873,9.896,554100.0],["2002-06-14",10.0088,10.5818,9.9915,10.4516,491900.0],["2002-06-17",10.7641,10.9116,10.7641,10.8075,194300.0],["2002-06-18",10.8075,11.1547,10.7641,10.9724,271000.0],["2002-06-19",11.1113,11.1113,10.7293,10.9811,280800.0],["2002-06-20",10.8943,11.0679,10.7641,10.8509,142300.0],["2002-06-21",11.1981,11.1981,10.7641,10.9377,140200.0],["2002-06-24",11.1981,12.153,10.9811,12.0228,449100.0],["2002-06-25",12.1964,12.6825,12.0662,12.3092,414500.0],["2002-06-26",12.0228,12.5262,11.9794,12.153,241400.0],["2002-06-27",12.1964,12.7867,12.1269,12.7693,225400.0],["2002-06-28",12.7519,12.7519,12.2398,12.5002,253900.0],["2002-07-01",12.5002,12.778,12.3613,12.6738,286200.0],["2002-07-02",12.6738,12.7693,11.3717,11.745,425400.0],["2002-07-03",11.5887,11.9794,10.8509,11.9794,198300.0],["2002-07-05",12.0662,12.1964,11.962,12.0575,53000.0],["2002-07-08",12.587,13.1426,12.587,12.6912,408600.0],["2002-07-09",12.6738,12.9603,12.2485,12.4134,178200.0],["2002-07-10",12.4307,13.1078,12.4307,12.804,468300.0],["2002-07-11",12.804,13.2381,12.7606,12.9342,476200.0],["2002-07-12",12.9342,13.4985,12.9342,13.2988,363900.0],["2002-07-15",13.2988,13.5419,12.7172,13.5419,301900.0],["2002-07-16",13.5419,13.8023,13.3075,13.646,228700.0],["2002-07-17",13.8197,13.8804,13.0731,13.5072,225900.0],["2002-07-18",13.4377,13.4985,12.2398,12.2485,410300.0],["2002-07-19",12.2398,12.2832,11.554,11.8839,399100.0],["2002-07-22",12.0662,12.1182,11.2849,11.4585,170000.0],["2002-07-23",11.4498,11.4585,10.4168,11.1981,434300.0],["2002-07-24",10.7641,12.0141,10.4168,11.8752,335800.0],["2002-07-25",11.8491,11.936,11.1547,11.7189,200500.0],["2002-07-26",11.8057,11.8057,11.5453,11.7363,71500.0],["2002-07-29",12.0662,13.0558,11.9794,12.8908,276800.0],["2002-07-30",12.8474,13.6287,12.8127,13.3249,242100.0],["2002-07-31",13.1686,13.1686,12.8561,12.8735,394000.0],["2002-08-01",12.9256,13.021,12.4742,12.5696,156400.0],["2002-08-02",12.6564,12.6564,11.9794,12.153,207600.0],["2002-08-05",12.153,12.3179,11.8318,11.8925,123400.0],["2002-08-06",11.9533,12.5696,11.9533,12.4742,317600.0],["2002-08-07",12.6304,13.021,12.2051,12.5002,121100.0],["2002-08-08",12.5002,12.8821,12.37,12.778,200600.0],["2002-08-09",12.778,13.1426,12.6738,12.8474,157700.0],["2002-08-12",12.7606,13.2294,12.7606,12.9603,143000.0],["2002-08-13",12.9429,13.1512,12.7606,12.7606,124100.0],["2002-08-14",12.804,13.1078,12.4915,13.1078,279000.0],["2002-08-15",13.1078,14.2797,13.0384,14.1495,749600.0],["2002-08-16",14.2363,14.3231,13.7589,14.0106,366200.0],["2002-08-19",13.4985,14.1495,13.2381,13.9412,672200.0],["2002-08-20",13.9499,14.7572,13.8891,14.4794,733400.0],["2002-08-21",14.5836,15.1825,14.5836,14.8613,803300.0],["2002-08-22",15.0176,15.061,14.5922,14.8006,453700.0],["2002-08-23",14.8093,14.8093,14.4534,14.4534,273500.0],["2002-08-26",14.5836,14.9829,14.1148,14.4968,377400.0],["2002-08-27",14.4968,14.7225,14.1148,14.3318,224300.0],["2002-08-28",14.2797,14.2797,14.1061,14.1756,571300.0],["2002-08-29",14.1756,14.6009,13.6287,14.2103,467400.0],["2002-08-30",14.1061,14.4447,14.1061,14.1495,189000.0],["2002-09-03",14.1061,14.1148,13.5853,13.7155,461200.0],["2002-09-04",13.7155,15.0697,13.7155,14.844,1249900.0],["2002-09-05",14.627,15.1478,14.5402,14.9395,551500.0],["2002-09-06",15.1044,15.5384,15.0523,15.3735,850800.0],["2002-09-09",15.3735,15.6166,15.1218,15.1999,724300.0],["2002-09-10",15.1912,15.5384,15.1478,15.3127,408400.0],["2002-09-11",15.3995,15.5732,15.0697,15.1912,294400.0],["2002-09-12",14.9308,15.5818,14.8613,15.4603,442100.0],["2002-09-13",15.278,15.4516,15.1131,15.4516,451600.0],["2002-09-16",15.3648,15.4082,15.1044,15.4082,279900.0],["2002-09-17",15.5384,15.6166,15.2086,15.4516,438600.0],["2002-09-18",15.4082,15.9204,15.2954,15.6166,968800.0],["2002-09-19",15.6079,15.7034,15.1912,15.252,392700.0],["2002-09-20",15.3214,15.4777,14.9568,15.1131,364800.0],["2002-09-23",15.1999,15.4516,14.9482,15.3648,307400.0],["2002-09-24",15.3214,15.4516,15.1912,15.3561,261800.0],["2002-09-25",15.3648,16.0593,15.1825,15.8509,622400.0],["2002-09-26",16.0506,16.1461,15.8509,16.1287,692100.0],["2002-09-27",16.1374,16.6669,16.0419,16.1548,589900.0],["2002-09-30",16.068,16.3284,15.7728,16.2069,467000.0],["2002-10-01",16.285,16.3197,15.8857,16.1374,269000.0],["2002-10-02",15.7294,15.7294,14.844,15.1912,1205000.0],["2002-10-03",14.8874,14.9742,14.5488,14.7919,880700.0],["2002-10-04",14.7832,14.7832,14.3318,14.7485,399400.0],["2002-10-07",14.7485,14.7485,14.2103,14.3665,216800.0],["2002-10-08",14.3665,14.9742,14.245,14.5662,350700.0],["2002-10-09",14.5749,14.5749,13.6634,14.2363,935600.0],["2002-10-10",14.0627,14.0714,12.4742,12.778,1157900.0],["2002-10-11",12.804,14.1929,12.804,13.7676,426800.0],["2002-10-14",13.7763,13.9759,13.5245,13.9152,564300.0],["2002-10-15",14.4099,14.8093,14.4099,14.4707,467500.0],["2002-10-16",14.3231,14.3231,13.3683,13.5332,539900.0],["2002-10-17",13.8023,13.9672,13.6634,13.6634,454000.0],["2002-10-18",13.6721,13.7068,13.4117,13.4377,206900.0],["2002-10-21",13.1078,13.1946,12.0575,12.2398,1219000.0],["2002-10-22",12.153,12.153,11.1634,11.7797,1365900.0],["2002-10-23",11.8491,11.8665,11.0245,11.3196,847000.0],["2002-10-24",11.3804,11.936,11.3717,11.5193,675700.0],["2002-10-25",11.9794,12.0228,11.5366,11.7189,618500.0],["2002-10-28",11.7189,12.0228,11.2936,11.3023,332400.0],["2002-10-29",10.8509,11.3023,10.6338,10.8769,724800.0],["2002-10-30",10.7207,10.8509,10.6338,10.7641,811900.0],["2002-10-31",10.7641,10.9811,9.5488,9.6008,1496600.0],["2002-11-01",9.8092,10.2953,9.7224,10.1998,921400.0],["2002-11-04",10.9377,10.9811,10.6338,10.738,1220600.0],["2002-11-05",10.955,11.1373,10.6252,10.7641,1408100.0],["2002-11-06",11.0418,11.0592,10.8943,10.9377,646600.0],["2002-11-07",10.9377,10.9811,10.8075,10.8769,363600.0],["2002-11-08",10.8075,10.9724,10.8075,10.8943,315000.0],["2002-11-11",10.8595,11.0071,10.5991,10.6773,600700.0],["2002-11-12",10.8075,11.5714,10.7727,11.0679,552100.0],["2002-11-13",10.9811,11.337,10.9811,11.2415,436600.0],["2002-11-14",11.2849,11.58,11.2849,11.5366,400900.0],["2002-11-15",11.5106,11.8839,11.4238,11.8491,327600.0],["2002-11-18",12.2398,12.3439,12.1096,12.1182,655100.0],["2002-11-19",12.1182,12.3179,11.7276,12.179,572600.0],["2002-11-20",12.179,12.3353,12.0054,12.2051,347400.0],["2002-11-21",12.2311,12.5957,11.9186,11.9794,260500.0],["2002-11-22",11.3804,12.2311,11.3717,12.153,285900.0],["2002-11-25",12.1096,12.2311,11.8144,12.153,311300.0],["2002-11-26",12.0662,12.4047,11.9794,12.4047,330300.0],["2002-11-27",12.4915,12.7606,12.37,12.5436,245700.0],["2002-11-29",12.6912,12.7606,12.37,12.37,53400.0],["2002-12-02",12.4568,13.0037,12.4568,12.969,202500.0],["2002-12-03",12.969,13.021,12.6564,12.7433,170500.0],["2002-12-04",12.6738,12.8735,12.4742,12.4828,235900.0],["2002-12-05",12.5002,12.5436,12.37,12.37,346100.0],["2002-12-06",12.2832,12.587,12.2311,12.5523,116900.0],["2002-12-09",12.5002,12.7172,12.37,12.4307,90800.0],["2002-12-10",12.4481,12.6304,12.3092,12.4481,228900.0],["2002-12-11",12.4134,12.4394,12.1616,12.1877,121200.0],["2002-12-12",12.153,12.5436,12.153,12.5436,291100.0],["2002-12-13",12.5349,12.5436,12.4134,12.4307,243100.0],["2002-12-16",12.4394,12.804,12.37,12.7519,261000.0],["2002-12-17",12.6738,12.6825,12.2832,12.3439,168000.0],["2002-12-18",12.3439,12.4394,12.2658,12.4134,90700.0],["2002-12-19",12.2398,12.7693,12.1964,12.37,199600.0],["2002-12-20",12.4568,12.9169,12.4134,12.804,169500.0],["2002-12-23",12.7606,12.8474,12.5783,12.7085,98400.0],["2002-12-24",12.6825,12.969,12.6478,12.969,56500.0],["2002-12-26",12.9776,12.9776,12.7085,12.7606,105300.0],["2002-12-27",12.804,12.804,12.153,12.2398,153900.0],["2002-12-30",12.153,12.4134,12.0748,12.153,256500.0],["2002-12-31",12.0662,12.3266,12.0228,12.1964,229300.0],["2003-01-02",12.1096,12.587,12.1096,12.587,199200.0],["2003-01-03",12.5002,12.587,12.4047,12.5089,140100.0],["2003-01-06",12.5696,12.8127,12.5349,12.6304,299500.0],["2003-01-07",12.6391,12.6999,12.587,12.6391,294200.0],["2003-01-08",12.6478,12.6478,11.3717,11.7623,878300.0],["2003-01-09",11.936,12.1096,11.9273,11.9707,190800.0],["2003-01-10",12.0575,12.3005,11.936,11.936,174900.0],["2003-01-13",12.1096,12.1096,11.9533,11.988,123100.0],["2003-01-14",12.0228,12.2832,11.9967,12.2051,145600.0],["2003-01-15",12.2398,12.2398,12.0662,12.1616,68500.0],["2003-01-16",12.2398,12.3439,12.0228,12.1096,46400.0],["2003-01-17",12.0922,12.0922,11.6321,11.8665,95300.0],["2003-01-21",11.8925,11.9794,11.8057,11.8925,121200.0],["2003-01-22",11.8578,11.8839,11.2675,11.5019,249400.0],["2003-01-23",11.5019,12.153,11.1981,11.8405,689800.0],["2003-01-24",11.8926,11.9186,11.7189,11.8057,146100.0],["2003-01-27",11.7189,11.8839,11.6321,11.8491,199100.0],["2003-01-28",11.8491,12.0314,11.2675,11.2849,307200.0],["2003-01-29",11.0679,11.58,11.0245,11.4238,226600.0],["2003-01-30",11.5106,11.6321,11.0679,11.146,137800.0],["2003-01-31",11.0592,11.6234,11.0418,11.6148,165400.0],["2003-02-03",11.5887,11.745,11.1547,11.363,163100.0],["2003-02-04",11.0245,11.1113,10.7988,10.9637,431400.0],["2003-02-05",10.9377,11.0245,10.4863,10.5644,491900.0],["2003-02-06",10.4168,10.6338,10.4168,10.4602,315000.0],["2003-02-07",10.2432,10.3734,9.896,9.9481,300700.0],["2003-02-10",9.7658,10.547,9.7658,10.3213,315600.0],["2003-02-11",10.4081,10.8856,10.3734,10.8248,440900.0],["2003-02-12",10.738,10.8509,10.5557,10.6338,147700.0],["2003-02-13",10.7207,10.7207,9.7397,9.9133,351800.0],["2003-02-14",9.9133,10.1564,9.6616,10.0783,305500.0],["2003-02-18",10.7207,10.9116,10.547,10.7814,466500.0],["2003-02-19",10.6946,10.7293,10.3474,10.4602,241000.0],["2003-02-20",10.4602,10.5904,10.3474,10.3474,150700.0],["2003-02-21",10.1998,10.4168,10.0349,10.2432,551100.0],["2003-02-24",10.2432,10.4255,10.0436,10.1998,276700.0],["2003-02-25",10.1564,10.6425,10.0696,10.5297,324700.0],["2003-02-26",10.5731,10.5731,10.1564,10.1911,136800.0],["2003-02-27",10.1651,10.5991,10.1651,10.521,228100.0],["2003-02-28",10.5818,10.9377,10.5644,10.8595,281700.0],["2003-03-03",10.9377,11.1547,10.6859,10.7554,190300.0],["2003-03-04",10.8422,10.8943,10.4602,10.6773,277800.0],["2003-03-05",10.6773,10.9203,10.6338,10.8943,175900.0],["2003-03-06",10.9029,10.9029,10.4429,10.4602,172800.0],["2003-03-07",10.4602,10.955,10.3908,10.7988,274000.0],["2003-03-10",10.7554,10.8335,10.5731,10.6599,236000.0],["2003-03-11",10.5036,10.8075,10.3647,10.3647,124000.0],["2003-03-12",10.4081,10.5818,10.1825,10.5384,151000.0],["2003-03-13",10.5904,11.0679,10.5557,11.0679,307700.0],["2003-03-14",11.2849,11.2849,10.9464,11.0679,153000.0],["2003-03-17",10.9811,11.528,10.9811,11.4411,277300.0],["2003-03-18",11.4585,11.4585,10.9898,11.146,216900.0],["2003-03-19",11.146,11.4411,11.146,11.4411,97700.0],["2003-03-20",11.4151,11.8578,10.9811,11.8578,220000.0],["2003-03-21",11.9446,12.1356,11.6321,12.1269,136400.0],["2003-03-24",12.0835,12.0835,11.3717,11.4411,103500.0],["2003-03-25",11.3977,11.4585,11.363,11.3717,245900.0],["2003-03-26",11.4151,11.4151,11.2068,11.2849,259900.0],["2003-03-27",11.2589,11.3283,11.0679,11.3023,113600.0],["2003-03-28",11.2849,11.3717,11.0939,11.3717,123300.0],["2003-03-31",11.2849,11.2849,10.8509,11.0679,139200.0],["2003-04-01",11.0766,11.4932,11.0766,11.2415,267200.0],["2003-04-02",11.3283,11.6321,11.3283,11.4672,94100.0],["2003-04-03",11.554,11.554,11.2675,11.2762,78500.0],["2003-04-04",11.363,11.5887,11.2849,11.4151,90900.0],["2003-04-07",11.6321,12.0314,11.6321,11.8144,170100.0],["2003-04-08",11.9012,12.0054,11.7537,11.9794,194800.0],["2003-04-09",11.936,11.936,11.2415,11.2415,294500.0],["2003-04-10",11.2502,11.2502,10.7207,10.9811,341000.0],["2003-04-11",10.8943,11.1113,10.7206,10.8422,215200.0],["2003-04-14",10.8943,11.363,10.8943,11.1981,228900.0],["2003-04-15",11.1981,11.363,11.12,11.3283,154100.0],["2003-04-16",11.3717,11.3891,10.7467,11.0245,430400.0],["2003-04-17",11.1113,11.1981,10.9464,11.1113,125400.0],["2003-04-21",11.0679,11.363,11.0245,11.2762,182100.0],["2003-04-22",11.1894,11.4498,11.0332,11.3196,230600.0],["2003-04-23",11.3196,11.7189,11.2849,11.5887,206900.0],["2003-04-24",11.4411,11.7884,11.4411,11.6929,176100.0],["2003-04-25",11.8231,12.2398,11.7189,12.2051,580200.0],["2003-04-28",12.2398,12.7606,12.1096,12.7259,262100.0],["2003-04-29",12.804,12.804,12.3787,12.4568,363700.0],["2003-04-30",12.4568,12.4655,12.2658,12.37,334000.0],["2003-05-01",12.587,12.804,12.4568,12.7172,339000.0],["2003-05-02",12.7172,12.7433,12.561,12.6738,223400.0],["2003-05-05",12.7606,12.9776,12.6825,12.9776,166800.0],["2003-05-06",12.9776,13.3249,12.9776,13.3249,201400.0],["2003-05-07",13.2988,13.4551,13.1946,13.4117,118400.0],["2003-05-08",13.3249,13.4985,13.1947,13.3683,175800.0],["2003-05-09",13.4551,13.4811,13.3422,13.4724,140500.0],["2003-05-12",13.3856,13.3856,13.021,13.1078,254200.0],["2003-05-13",12.8474,12.8735,12.4655,12.587,632200.0],["2003-05-14",12.587,12.7346,12.37,12.37,346000.0],["2003-05-15",12.37,12.3873,12.1443,12.3526,252100.0],["2003-05-16",12.2658,12.5349,12.2051,12.3005,133900.0],["2003-05-19",12.2571,12.3179,11.6582,12.3005,262400.0],["2003-05-20",12.2919,12.4568,12.153,12.2832,164600.0],["2003-05-21",12.2398,12.4134,11.9446,12.4047,177300.0],["2003-05-22",12.6217,13.0644,12.6217,13.0471,416700.0],["2003-05-23",13.0037,13.0905,12.9776,13.0124,237700.0],["2003-05-27",12.995,13.1078,12.7606,12.9255,208300.0],["2003-05-28",12.9255,12.9342,12.6738,12.8387,257500.0],["2003-05-29",12.8387,13.0297,12.7693,13.021,300500.0],["2003-05-30",13.0471,13.3683,12.8995,13.1252,403800.0],["2003-06-02",13.1252,13.2988,12.804,12.9169,214500.0],["2003-06-03",12.9169,12.9256,12.5002,12.587,333100.0],["2003-06-04",12.587,13.021,12.5262,12.8908,398400.0],["2003-06-05",12.8908,13.3075,12.6825,13.2901,219100.0],["2003-06-06",13.2641,13.3249,12.9169,13.1078,279800.0],["2003-06-09",13.021,13.0297,12.7953,13.021,179600.0],["2003-06-10",13.0905,13.2381,13.021,13.1426,114900.0],["2003-06-11",13.021,13.429,13.0037,13.2901,230100.0],["2003-06-12",13.4117,13.6634,13.3769,13.6026,231100.0],["2003-06-13",13.8631,14.3231,13.7936,14.1929,704000.0],["2003-06-16",14.1929,15.0957,14.1929,15.035,788200.0],["2003-06-17",15.0436,15.0436,14.6704,14.7572,874800.0],["2003-06-18",14.7138,14.7138,14.4099,14.627,263600.0],["2003-06-19",14.627,14.9395,14.627,14.627,499600.0],["2003-06-20",14.8006,14.844,14.4707,14.5662,299400.0],["2003-06-23",14.6443,14.7572,14.3231,14.4968,256800.0],["2003-06-24",14.3665,14.5402,14.245,14.4186,257600.0],["2003-06-25",14.4186,14.6009,14.3665,14.4968,147700.0],["2003-06-26",14.4968,14.7398,14.436,14.7311,395900.0],["2003-06-27",14.7311,14.8874,14.7311,14.8006,592700.0],["2003-06-30",14.9742,15.061,14.7311,14.9829,658700.0],["2003-07-01",14.8961,14.9742,14.8179,14.9395,530800.0],["2003-07-02",15.0263,15.1304,14.9395,15.061,573000.0],["2003-07-03",15.1478,15.1738,14.9481,14.9829,581600.0],["2003-07-07",15.1044,15.2954,14.6791,14.7485,977400.0],["2003-07-08",14.7485,14.8006,14.5402,14.7832,336300.0],["2003-07-09",14.7398,14.9742,14.7138,14.9655,264900.0],["2003-07-10",14.9568,14.9742,14.6704,14.8527,169900.0],["2003-07-11",14.8093,15.0089,14.7572,14.9655,246900.0],["2003-07-14",15.1044,15.3648,15.0697,15.1478,411800.0],["2003-07-15",15.1912,15.3822,15.1912,15.2173,269800.0],["2003-07-16",15.2173,15.3475,14.8527,15.1912,227800.0],["2003-07-17",15.061,15.061,14.4533,14.7745,317700.0],["2003-07-18",14.7572,14.8874,14.6183,14.844,188400.0],["2003-07-21",14.7572,14.7572,14.4968,14.6704,151000.0],["2003-07-22",14.6704,14.9308,14.4707,14.9308,215400.0],["2003-07-23",14.8613,14.9742,14.7051,14.7572,358200.0],["2003-07-24",14.7572,15.2259,14.7311,15.1912,410200.0],["2003-07-25",15.1912,15.5558,15.1912,15.5471,239600.0],["2003-07-28",15.5471,15.9725,15.5297,15.8857,526200.0],["2003-07-29",15.5384,15.5818,15.4082,15.5558,710300.0],["2003-07-30",15.495,15.495,15.2693,15.278,302600.0],["2003-07-31",14.1495,14.1582,12.6738,13.8457,4772700.0],["2003-08-01",13.7242,13.7589,13.0124,13.3335,1431200.0],["2003-08-04",13.5419,13.5419,13.1947,13.4464,601500.0],["2003-08-05",13.4551,13.4551,13.2901,13.4117,661700.0],["2003-08-06",13.3249,13.3335,12.969,13.0384,736500.0],["2003-08-07",13.0471,13.1946,12.9342,13.1512,395300.0],["2003-08-08",13.1731,13.3214,13.0771,13.3039,292200.0],["2003-08-11",13.2167,13.2516,13.0858,13.2254,493300.0],["2003-08-12",13.1731,13.4348,13.1294,13.4348,249100.0],["2003-08-13",13.3039,13.3126,12.9899,13.0073,546600.0],["2003-08-14",12.955,13.0858,12.9201,13.0771,227100.0],["2003-08-15",13.0771,13.2603,12.9462,12.9462,100000.0],["2003-08-18",13.0684,13.2865,13.0684,13.2167,233000.0],["2003-08-19",13.1731,13.5482,13.1731,13.5482,284400.0],["2003-08-20",13.4348,13.5831,13.3388,13.5831,132900.0],["2003-08-21",13.6093,14.028,13.6005,13.7139,443900.0],["2003-08-22",13.7052,13.7837,13.3737,13.4173,208400.0],["2003-08-25",12.9811,13.3039,12.9811,13.2429,300500.0],["2003-08-26",13.2428,13.2603,13.0596,13.2341,541300.0],["2003-08-27",13.2777,13.4173,13.0945,13.3475,302100.0],["2003-08-28",13.3388,13.426,13.1207,13.3824,232800.0],["2003-08-29",13.3563,13.5133,13.2952,13.3912,123700.0],["2003-09-02",13.3475,13.5133,13.2516,13.4348,245800.0],["2003-09-03",13.522,13.5569,13.3126,13.3475,563800.0],["2003-09-04",13.3912,13.522,13.3039,13.522,185400.0],["2003-09-05",13.522,13.9582,13.5133,13.8971,357500.0],["2003-09-08",13.9146,14.0978,13.9146,14.0018,384300.0],["2003-09-09",14.0106,14.0106,13.6529,13.7576,340600.0],["2003-09-10",13.7576,13.7576,13.3737,13.3737,223200.0],["2003-09-11",13.4609,13.7924,13.4435,13.7924,166200.0],["2003-09-12",13.8273,14.6038,13.7401,14.2286,709000.0],["2003-09-15",14.2374,14.2723,14.0454,14.0978,255400.0],["2003-09-16",14.0891,14.1327,13.9669,14.1327,149500.0],["2003-09-17",14.2199,14.2635,13.932,13.9844,224100.0],["2003-09-18",14.0454,14.4729,14.0454,14.4293,386400.0],["2003-09-19",14.438,14.438,14.1327,14.438,277000.0],["2003-09-22",14.4118,14.4118,13.9844,14.0454,252000.0],["2003-09-23",14.1763,14.281,14.0018,14.2286,243400.0],["2003-09-24",14.2897,14.2897,13.9408,13.9495,222400.0],["2003-09-25",13.932,13.932,13.4784,13.4784,247800.0],["2003-09-26",13.522,13.5831,13.3563,13.3563,239700.0],["2003-09-29",13.3999,13.5395,13.0945,13.1556,247100.0],["2003-09-30",13.1731,13.3912,13.1731,13.3126,339300.0],["2003-10-01",13.3999,13.618,13.3824,13.5482,148700.0],["2003-10-02",13.5569,13.5569,13.2777,13.3563,433700.0],["2003-10-03",13.4348,13.6093,13.1992,13.2254,479200.0],["2003-10-06",12.2134,12.6671,11.7772,11.8383,2020900.0],["2003-10-07",11.7336,11.9255,11.4457,11.9255,1346200.0],["2003-10-08",12.0041,12.1175,11.9517,12.0564,516400.0],["2003-10-09",12.1436,12.4141,12.0913,12.2745,540400.0],["2003-10-10",12.5624,12.6496,12.3705,12.4751,648200.0],["2003-10-13",12.4751,12.606,12.1698,12.3705,459500.0],["2003-10-14",12.257,12.4751,12.1785,12.449,564900.0],["2003-10-15",13.0596,13.1643,12.7892,12.9724,1683000.0],["2003-10-16",13.0596,13.2516,13.0596,13.208,697600.0],["2003-10-17",13.1992,13.5133,13.0509,13.3039,905400.0],["2003-10-20",13.7139,13.7227,13.365,13.4348,6358200.0],["2003-10-21",13.4348,13.5656,13.3039,13.3475,874900.0],["2003-10-22",13.3475,13.5744,13.112,13.3563,615200.0],["2003-10-23",13.2865,13.4522,13.2777,13.4435,824200.0],["2003-10-24",13.3912,13.4522,13.269,13.3912,319700.0],["2003-10-27",13.4784,13.6529,13.4784,13.6267,332700.0],["2003-10-28",13.6354,13.6354,13.1643,13.618,468000.0],["2003-10-29",13.4871,13.5918,13.4435,13.5395,292200.0],["2003-10-30",13.5395,13.5395,13.3563,13.4784,321700.0],["2003-10-31",13.4784,13.4784,13.3126,13.3126,249700.0],["2003-11-03",13.3214,13.5831,13.2516,13.5831,447400.0],["2003-11-04",13.5307,13.5307,13.3039,13.4348,301400.0],["2003-11-05",13.426,13.522,13.3912,13.4784,643800.0],["2003-11-06",13.4784,14.2199,13.4784,14.2199,740200.0],["2003-11-07",14.3908,14.4609,14.2155,14.4259,476800.0],["2003-11-10",14.4346,14.4346,14.0227,14.1279,431000.0],["2003-11-11",14.1542,14.2944,13.8212,13.9176,318200.0],["2003-11-12",13.9,14.3908,13.9,14.347,250000.0],["2003-11-13",14.347,14.5398,14.2857,14.496,306300.0],["2003-11-14",14.4346,14.5223,14.3295,14.4872,385400.0],["2003-11-17",14.3733,14.3733,14.0578,14.2418,372000.0],["2003-11-18",14.3295,14.4697,13.9526,13.9789,267700.0],["2003-11-19",14.1104,14.163,13.9351,14.0666,292800.0],["2003-11-20",14.0227,14.1016,13.9088,14.0052,241000.0],["2003-11-21",14.0052,14.0052,13.7861,13.9176,289900.0],["2003-11-24",14.1367,14.5486,14.0227,14.5486,520300.0],["2003-11-25",14.5048,14.5311,14.3032,14.3119,280400.0],["2003-11-26",14.3558,14.3908,14.0841,14.3119,225800.0],["2003-11-28",14.312,14.5048,14.2594,14.3382,64100.0],["2003-12-01",14.3733,14.7852,14.3733,14.68,355200.0],["2003-12-02",14.8992,14.8992,14.4171,14.4785,137300.0],["2003-12-03",14.2594,14.4434,14.049,14.0578,314200.0],["2003-12-04",14.1016,14.2681,13.9351,14.1104,243100.0],["2003-12-05",14.0665,14.1191,13.9088,13.9351,137300.0],["2003-12-08",14.0403,14.2857,14.0403,14.2506,225800.0],["2003-12-09",14.4171,14.4522,14.0665,14.1717,192000.0],["2003-12-10",14.2155,14.2769,14.0227,14.1104,164300.0],["2003-12-11",14.1542,14.2857,14.049,14.2243,231700.0],["2003-12-12",14.1805,14.198,14.0052,14.1542,327300.0],["2003-12-15",14.198,14.4171,14.198,14.2594,273900.0],["2003-12-16",14.3295,14.4084,14.2331,14.3821,221600.0],["2003-12-17",14.2418,14.4171,14.1279,14.3558,215800.0],["2003-12-18",14.2594,14.4084,14.163,14.3032,326000.0],["2003-12-19",14.3032,14.3295,13.9439,14.1191,249400.0],["2003-12-22",14.1191,14.2506,13.8212,14.2506,361900.0],["2003-12-23",14.1805,14.3207,14.163,14.2418,203300.0],["2003-12-24",14.3119,14.3295,14.1717,14.2944,70900.0],["2003-12-26",14.3207,14.3908,14.2769,14.3645,84300.0],["2003-12-29",14.3821,14.6275,14.3821,14.6012,163800.0],["2003-12-30",14.5924,14.5924,14.3996,14.4084,107400.0],["2003-12-31",14.4084,14.4522,14.1454,14.1454,213800.0],["2004-01-02",14.3207,14.6713,14.3207,14.5836,368500.0],["2004-01-05",14.6275,14.7239,14.5048,14.5311,279300.0],["2004-01-06",14.5398,14.9693,14.496,14.9693,368000.0],["2004-01-07",14.8992,15.0744,14.829,14.9868,233600.0],["2004-01-08",15.0394,15.0394,14.8992,14.978,185900.0],["2004-01-09",14.8553,15.0306,14.6888,14.8115,178600.0],["2004-01-12",14.794,14.943,14.7239,14.8115,141600.0],["2004-01-13",14.8553,14.8553,14.5749,14.8115,122500.0],["2004-01-14",14.7764,14.8641,14.68,14.8553,151000.0],["2004-01-15",14.8904,14.8904,14.6362,14.8553,127800.0],["2004-01-16",14.8816,14.8816,14.645,14.68,204800.0],["2004-01-20",14.68,14.8378,14.496,14.829,297600.0],["2004-01-21",14.7852,14.9079,14.7239,14.9079,377500.0],["2004-01-22",14.8992,15.0744,14.8553,14.8904,266400.0],["2004-01-23",14.8553,14.9868,14.7414,14.8991,120600.0],["2004-01-26",14.8904,15.0306,14.8466,14.9167,406600.0],["2004-01-27",14.9605,15.0744,14.794,15.0131,219200.0],["2004-01-28",14.9956,15.1533,14.4872,14.5924,294600.0],["2004-01-29",14.5924,14.6713,14.4259,14.5486,154000.0],["2004-01-30",14.5048,14.6888,14.2857,14.4785,115500.0],["2004-02-02",14.4785,14.6099,14.1805,14.347,131200.0],["2004-02-03",14.347,14.5661,14.3295,14.3645,120100.0],["2004-02-04",14.3207,14.3207,13.7949,13.8036,428200.0],["2004-02-05",14.3733,16.0911,14.3733,15.9859,1942600.0],["2004-02-06",16.021,16.8974,15.9947,16.836,1800600.0],["2004-02-09",17.0902,18.4048,16.9149,17.879,2410300.0],["2004-02-10",17.9491,18.0718,17.5372,17.8527,597400.0],["2004-02-11",17.6812,18.033,17.6372,18.033,1001600.0],["2004-02-12",18.033,18.5168,17.9451,18.508,616700.0],["2004-02-13",18.596,18.6312,18.2441,18.4465,595200.0],["2004-02-17",18.5168,18.6224,18.3497,18.3585,520900.0],["2004-02-18",18.4729,18.4729,18.077,18.0946,435500.0],["2004-02-19",18.121,18.3409,18.033,18.1122,227900.0],["2004-02-20",17.989,17.989,17.3469,17.602,664000.0],["2004-02-23",17.8043,17.8043,17.3645,17.4524,300200.0],["2004-02-24",17.2325,17.6724,16.8895,17.5492,442800.0],["2004-02-25",17.558,17.7163,17.4524,17.5052,386500.0],["2004-02-26",17.558,18.0154,17.4524,18.0066,387700.0],["2004-02-27",17.4085,18.0242,17.4085,17.9275,242800.0],["2004-03-01",18.0154,18.9655,17.9538,18.64,753400.0],["2004-03-02",18.684,18.7455,18.4816,18.552,315300.0],["2004-03-03",18.4289,18.508,18.2529,18.4992,212700.0],["2004-03-04",18.4992,18.7279,18.3937,18.6928,292200.0],["2004-03-05",18.6488,19.3965,18.596,19.3965,444500.0],["2004-03-08",19.3965,19.8715,19.3965,19.6252,782300.0],["2004-03-09",19.7132,19.766,19.3789,19.4493,468700.0],["2004-03-10",19.7044,19.8275,19.4053,19.5372,537800.0],["2004-03-11",19.4405,19.7308,19.0974,19.1062,388100.0],["2004-03-12",19.0886,19.5636,19.0886,19.5636,280300.0],["2004-03-15",19.5284,19.5372,18.9479,18.9479,215000.0],["2004-03-16",19.1678,19.3789,19.0798,19.3613,268100.0],["2004-03-17",19.2997,20.0386,19.2821,19.9155,387800.0],["2004-03-18",19.8803,19.8891,19.4845,19.7835,295700.0],["2004-03-19",19.7835,19.8979,19.1766,19.1766,498900.0],["2004-03-22",19.1766,19.1766,18.3849,18.5432,578300.0],["2004-03-23",18.7631,18.9303,18.6048,18.8599,344100.0],["2004-03-24",18.983,19.5196,18.8423,19.3525,402600.0],["2004-03-25",19.4845,19.9419,19.4845,19.8099,395900.0],["2004-03-26",20.0035,20.1794,19.8891,19.9507,278600.0],["2004-03-29",20.0826,20.4961,20.0826,20.3905,291300.0],["2004-03-30",20.3905,20.3905,20.065,20.2234,219700.0],["2004-03-31",20.0211,20.197,19.9507,20.1354,205400.0],["2004-04-01",20.1442,20.672,20.1442,20.5576,325300.0],["2004-04-02",21.5517,22.097,21.5077,21.6396,764900.0],["2004-04-05",21.4989,21.9827,21.3757,21.8595,402500.0],["2004-04-06",21.9035,21.9915,21.7716,21.9563,249600.0],["2004-04-07",21.9123,21.9827,21.5077,21.9123,221200.0],["2004-04-08",21.9123,21.9387,21.3141,21.5429,229600.0],["2004-04-12",21.4813,21.798,21.3581,21.3845,225300.0],["2004-04-13",21.4637,21.7276,21.0678,21.1558,205700.0],["2004-04-14",20.8479,21.3933,20.6984,21.1294,239500.0],["2004-04-15",21.2614,21.2878,20.5049,20.8215,193200.0],["2004-04-16",20.8215,21.5692,20.8127,21.5692,255900.0],["2004-04-19",21.4109,22.185,21.4109,22.0355,393700.0],["2004-04-20",22.0795,22.1234,21.4109,21.4109,316000.0],["2004-04-21",21.5517,22.0531,20.9623,22.0531,493300.0],["2004-04-22",22.0443,22.6072,21.4461,21.8156,614400.0],["2004-04-23",21.7892,21.8507,21.3053,21.6748,289300.0],["2004-04-26",22.2554,22.5369,21.8507,21.8595,474600.0],["2004-04-27",21.9475,22.1498,21.5956,21.8331,294400.0],["2004-04-28",21.8331,21.9475,21.059,21.5516,494200.0],["2004-04-29",21.666,21.8507,21.1294,21.4637,378000.0],["2004-04-30",21.4637,21.5253,20.584,20.672,614200.0],["2004-05-03",20.7512,21.5429,20.6104,21.5429,456100.0],["2004-05-04",21.1998,21.2878,20.76,20.9359,455600.0],["2004-05-05",20.8479,21.3581,20.8215,21.0063,210200.0],["2004-05-06",21.0151,21.3317,20.5664,21.2614,205800.0],["2004-05-07",21.2174,21.235,19.502,19.5812,492900.0],["2004-05-10",19.5021,19.5284,18.7104,19.3613,473300.0],["2004-05-11",19.5284,20.1266,19.4845,20.0123,389000.0],["2004-05-12",19.9019,19.9019,19.0635,19.4518,487100.0],["2004-05-13",19.1517,19.593,19.1517,19.5224,188000.0],["2004-05-14",19.5666,19.8137,19.1959,19.6548,195900.0],["2004-05-17",19.593,19.6195,19.0282,19.2312,209000.0],["2004-05-18",19.1517,19.6813,19.1517,19.6372,187800.0],["2004-05-19",19.6725,20.2108,19.24,19.24,289800.0],["2004-05-20",19.39,19.6107,19.2577,19.3194,151200.0],["2004-05-21",19.5842,19.8666,19.5048,19.6548,128100.0],["2004-05-24",19.8755,19.9902,19.593,19.9108,103800.0],["2004-05-25",19.9108,20.5815,19.5577,20.4932,250500.0],["2004-05-26",20.3785,20.608,20.1579,20.2991,124700.0],["2004-05-27",20.4315,20.4756,19.9725,20.3432,124400.0],["2004-05-28",20.2991,20.6521,20.2726,20.5197,158000.0],["2004-06-01",20.4756,20.7404,20.4138,20.5109,181900.0],["2004-06-02",20.6433,20.758,20.405,20.4932,101500.0],["2004-06-03",20.4933,20.6521,20.4756,20.4844,139300.0],["2004-06-04",20.8286,21.3758,20.8022,21.1552,307500.0],["2004-06-07",22.1525,22.682,22.0113,22.0466,685000.0],["2004-06-08",22.0466,22.0995,21.9318,21.976,128800.0],["2004-06-09",22.0642,22.4349,22.0113,22.1966,280400.0],["2004-06-10",22.1966,22.6732,21.9583,22.6379,487000.0],["2004-06-14",22.6467,22.8409,21.6053,21.6141,485300.0],["2004-06-15",21.976,22.2672,21.8436,21.9936,306600.0],["2004-06-16",22.1525,22.2407,21.5965,21.5965,222000.0],["2004-06-17",21.7024,22.2231,21.4906,21.7377,377800.0],["2004-06-18",21.7465,22.4172,21.7465,21.7818,402200.0],["2004-06-21",21.8877,22.2054,21.6759,22.0642,417400.0],["2004-06-22",22.1966,22.3908,21.9495,22.3908,369200.0],["2004-06-23",22.3467,22.7438,22.2849,22.682,296500.0],["2004-06-24",22.682,22.8585,22.5673,22.5673,358600.0],["2004-06-25",22.5496,23.3616,22.5496,23.3616,369200.0],["2004-06-28",23.8911,24.0765,23.4146,23.4146,636100.0],["2004-06-29",23.4587,23.7852,23.4499,23.6793,377600.0],["2004-06-30",23.8205,23.9264,23.4499,23.4499,350800.0],["2004-07-01",23.5822,24.4472,23.5822,24.4472,2065100.0],["2004-07-02",24.2265,24.3765,24.0676,24.2618,672900.0],["2004-07-06",24.2265,24.2265,23.7587,24.0235,437600.0],["2004-07-07",24.0235,24.0324,23.6264,23.7588,624400.0],["2004-07-08",23.5646,23.6175,22.6908,22.6908,764500.0],["2004-07-09",22.8144,23.0174,22.329,22.735,599600.0],["2004-07-12",22.5938,22.9556,22.5938,22.7526,280000.0],["2004-07-13",22.8409,23.0439,22.7085,22.7085,168400.0],["2004-07-14",22.6202,22.9027,22.1613,22.7262,523900.0],["2004-07-15",22.7261,22.9821,22.4437,22.7879,335300.0],["2004-07-16",22.9468,22.9468,22.4526,22.4702,379400.0],["2004-07-19",22.479,22.6555,22.329,22.329,260600.0],["2004-07-20",22.3378,22.6555,22.2584,22.6555,236400.0],["2004-07-21",22.8144,22.9027,22.329,22.3378,336000.0],["2004-07-22",22.2584,22.5673,21.8877,22.1525,371300.0],["2004-07-23",22.1525,22.2672,21.7994,22.073,165000.0],["2004-07-26",22.0642,22.3731,21.7112,21.8524,367100.0],["2004-07-27",21.8524,22.329,21.7465,22.3025,375200.0],["2004-07-28",22.2849,22.3025,21.3317,21.6494,657600.0],["2004-07-29",22.3908,23.0262,22.3643,22.9203,775500.0],["2004-07-30",22.9203,23.494,22.682,23.2027,553400.0],["2004-08-02",23.1586,23.1586,22.4349,23.0439,497000.0],["2004-08-03",23.0439,23.0439,22.5849,22.7173,292800.0],["2004-08-04",22.5055,22.9115,22.4614,22.5849,254100.0],["2004-08-05",23.4322,23.4322,22.682,22.682,579800.0],["2004-08-06",22.6909,22.6909,22.0377,22.179,357000.0],["2004-08-09",22.4614,23.0527,22.4614,22.8762,490200.0],["2004-08-10",22.8938,23.2292,22.8321,23.0792,253200.0],["2004-08-11",22.9419,22.9685,22.5523,22.7294,263100.0],["2004-08-12",22.5966,22.7206,21.9148,21.9148,374400.0],["2004-08-13",22.1185,22.3044,21.9148,21.9945,192200.0],["2004-08-16",22.0388,22.3133,21.9857,22.1982,253800.0],["2004-08-17",22.4107,22.9419,22.3133,22.694,299500.0],["2004-08-18",22.6674,22.818,22.3487,22.7648,266200.0],["2004-08-19",22.7117,22.7117,22.3752,22.4992,208900.0],["2004-08-20",22.5789,22.8268,22.1627,22.8268,292900.0],["2004-08-23",22.8268,22.9951,22.5789,22.694,161800.0],["2004-08-24",22.9154,23.2253,22.8622,23.0659,195500.0],["2004-08-25",23.1102,23.5617,22.9774,23.4555,236200.0],["2004-08-26",23.4555,23.7743,23.4024,23.7743,247900.0],["2004-08-27",23.8539,23.8717,23.606,23.7477,200900.0],["2004-08-30",23.6857,23.8451,23.3935,23.7123,230100.0],["2004-08-31",23.7565,24.1284,23.7211,24.0399,617500.0],["2004-09-01",24.0399,24.1373,23.6857,23.9248,361300.0],["2004-09-02",24.0399,24.3409,23.9868,24.1727,190700.0],["2004-09-03",24.279,24.279,23.9159,23.9513,202700.0],["2004-09-07",24.1727,24.6331,24.1019,24.3941,237100.0],["2004-09-08",24.5712,24.7837,24.1107,24.1107,356800.0],["2004-09-09",24.2878,24.4649,24.1373,24.4295,295100.0],["2004-09-10",24.3675,24.4118,24.0487,24.0576,275500.0],["2004-09-13",24.1107,24.3941,24.0842,24.1904,327900.0],["2004-09-14",24.1727,24.7217,24.0842,24.6508,445800.0],["2004-09-15",24.5623,24.5623,24.2524,24.4738,281200.0],["2004-09-16",24.4738,24.704,24.4029,24.518,225200.0],["2004-09-17",24.6951,24.6951,24.3055,24.4649,501000.0],["2004-09-20",24.4649,24.6951,24.2612,24.5269,274900.0],["2004-09-21",24.4383,24.7482,24.4383,24.6951,161900.0],["2004-09-22",24.6951,24.6951,24.2258,24.3321,216400.0],["2004-09-23",24.2613,24.3321,23.9956,23.9956,454200.0],["2004-09-24",24.0842,24.3055,23.9779,24.031,244200.0],["2004-09-27",24.0664,24.1816,23.6503,23.8716,310800.0],["2004-09-28",23.8628,24.9519,23.8628,24.8279,573700.0],["2004-09-29",24.8279,24.8988,24.5357,24.6331,544000.0],["2004-09-30",24.7305,25.0493,24.6686,24.9253,545000.0],["2004-10-01",24.9253,25.0936,24.7482,24.7925,482300.0],["2004-10-04",24.8811,25.0759,24.6686,24.7925,448500.0],["2004-10-05",24.9696,25.0139,24.6243,24.7482,333900.0],["2004-10-06",24.7482,25.005,24.6951,24.9696,260300.0],["2004-10-07",24.9696,25.1201,24.6154,24.9165,382100.0],["2004-10-08",24.8368,25.129,24.8368,24.8811,328500.0],["2004-10-11",25.0139,25.0404,24.5357,24.5712,323000.0],["2004-10-12",24.5712,24.8899,24.217,24.8191,234600.0],["2004-10-13",24.9253,25.678,24.9253,25.5452,651800.0],["2004-10-14",25.6337,25.7399,25.3238,25.3769,411000.0],["2004-10-15",25.5983,26.5457,25.5983,26.4483,686800.0],["2004-10-18",26.5368,26.9884,26.4217,26.9884,567800.0],["2004-10-19",27.0061,27.4046,26.8999,26.953,599400.0],["2004-10-20",26.9619,26.9619,26.1915,26.5546,437100.0],["2004-10-21",26.6077,26.891,26.4749,26.7848,393900.0],["2004-10-22",26.9176,26.953,25.8905,25.8993,786100.0],["2004-10-25",25.8551,26.2801,25.4566,25.9525,520800.0],["2004-10-26",25.9525,26.0941,25.6425,25.678,670500.0],["2004-10-27",26.1207,29.6182,26.1207,28.963,3166000.0],["2004-10-28",29.5916,29.9281,29.2817,29.7687,1006300.0],["2004-10-29",29.7687,29.937,29.4677,29.6536,435200.0],["2004-11-01",29.7422,29.8484,29.4411,29.7156,464000.0],["2004-11-02",29.4411,30.3266,29.4146,29.5828,685000.0],["2004-11-03",30.2026,30.4594,29.999,30.1672,373100.0],["2004-11-04",30.5568,32.0266,30.5568,31.8761,940500.0],["2004-11-05",32.0798,32.4074,31.3448,31.8495,662900.0],["2004-11-08",32.2303,32.8589,32.0266,32.5844,790600.0],["2004-11-09",32.793,32.8374,31.9943,32.5357,454300.0],["2004-11-10",32.9261,33.361,32.5623,32.6066,430500.0],["2004-11-11",32.6066,33.2101,32.509,33.0859,376500.0],["2004-11-12",33.0859,33.2368,32.722,33.1924,395900.0],["2004-11-15",33.148,33.2811,32.9439,33.0415,341000.0],["2004-11-16",33.0415,33.0415,32.5978,32.6155,309800.0],["2004-11-17",32.8285,33.0504,32.3315,32.6421,340300.0],["2004-11-18",32.5978,32.793,32.3937,32.5357,201900.0],["2004-11-19",32.5356,32.58,31.9943,32.0298,321100.0],["2004-11-22",32.0298,32.0298,30.8494,31.5949,621900.0],["2004-11-23",31.728,32.0475,31.2754,31.5061,480900.0],["2004-11-24",31.8612,32.1274,31.6748,31.8966,389300.0],["2004-11-26",32.1185,32.6155,32.0475,32.0653,126700.0],["2004-11-29",32.2605,32.7753,31.8789,32.4913,377600.0],["2004-11-30",32.5268,32.8374,32.509,32.6244,263000.0],["2004-12-01",32.6333,33.1569,32.3936,33.077,488700.0],["2004-12-02",33.0593,33.4586,32.9173,32.9173,416500.0],["2004-12-03",33.1036,33.6361,32.7841,33.6095,330600.0],["2004-12-06",33.7693,33.8935,32.8995,33.2723,289400.0],["2004-12-07",33.3255,33.5385,32.5001,32.509,300900.0],["2004-12-08",32.083,32.7486,31.9943,32.6244,379800.0],["2004-12-09",32.4824,32.6599,32.0475,32.4469,185600.0],["2004-12-10",32.3049,33.1569,32.1363,32.9173,246900.0],["2004-12-13",33.2368,33.4675,32.8374,33.0593,416900.0],["2004-12-14",33.0593,33.3078,33.0149,33.2456,292000.0],["2004-12-15",33.3699,33.3876,32.8019,33.1303,329900.0],["2004-12-16",33.1303,33.6361,32.8374,32.9084,304100.0],["2004-12-17",32.7043,33.1125,32.3936,33.1125,383800.0],["2004-12-20",33.7071,34.6124,33.5119,34.6035,930100.0],["2004-12-21",34.4349,36.7779,34.4349,36.698,1019300.0],["2004-12-22",36.698,37.1151,36.343,36.5294,528400.0],["2004-12-23",36.5383,36.8045,36.3963,36.5826,308100.0],["2004-12-27",36.7424,37.8961,36.2897,36.8577,422300.0],["2004-12-28",36.8577,37.5056,36.6536,37.5056,392900.0],["2004-12-29",37.5056,37.5766,37.2749,37.3814,262900.0],["2004-12-30",37.3903,37.7186,36.9731,37.1773,214400.0],["2004-12-31",37.2749,37.5234,36.9021,36.9643,189400.0],["2005-01-03",37.408,37.4524,36.0679,36.1744,400900.0],["2005-01-04",36.2365,36.3519,34.852,35.0561,660900.0],["2005-01-05",35.0118,35.3579,34.6213,35.1094,642900.0],["2005-01-06",35.3313,36.0235,34.8786,35.9614,635100.0],["2005-01-07",36.0501,36.2099,35.4111,35.42,309800.0],["2005-01-10",35.4999,35.6774,34.9851,35.278,431700.0],["2005-01-11",35.3401,35.5265,34.1598,35.0384,568800.0],["2005-01-12",34.923,35.42,33.6805,34.7366,753500.0],["2005-01-13",34.7455,35.1449,34.3728,34.5414,458800.0],["2005-01-14",34.7455,34.8254,34.4792,34.6035,397200.0],["2005-01-18",34.7011,35.349,34.6745,35.1715,1076500.0],["2005-01-19",35.3934,35.9081,35.3934,35.7395,773700.0],["2005-01-20",35.7395,35.7661,34.5503,34.71,747600.0],["2005-01-21",34.7011,35.2869,34.1686,34.4615,433900.0],["2005-01-24",35.0561,35.1981,33.4586,33.6628,475100.0],["2005-01-25",33.7249,34.3195,33.7249,33.8048,270200.0],["2005-01-26",34.0178,35.1715,33.9645,35.0739,544000.0],["2005-01-27",35.0739,35.8815,34.8786,35.2869,455900.0],["2005-01-28",35.3046,35.4111,34.3905,34.9851,223400.0],["2005-01-31",35.6774,35.7484,34.8431,35.3224,378200.0],["2005-02-01",35.7218,36.3253,35.3756,36.2276,410600.0],["2005-02-02",36.7867,37.2749,36.5826,37.0707,473200.0],["2005-02-03",37.0708,37.0708,36.272,36.6803,469400.0],["2005-02-04",36.6359,37.337,36.5649,37.1417,338700.0],["2005-02-07",37.8074,39.112,37.7896,38.4464,770100.0],["2005-02-08",39.0499,39.0499,37.976,38.1624,689400.0],["2005-02-09",39.0383,39.0383,37.5088,37.7489,537300.0],["2005-02-10",41.217,42.8176,40.2388,42.7376,3052500.0],["2005-02-11",42.6842,43.3512,41.9728,43.0399,1076200.0],["2005-02-14",43.618,44.605,43.3423,44.3383,957600.0],["2005-02-15",45.1297,46.837,44.8896,45.1741,2015400.0],["2005-02-16",44.8629,45.4231,44.5606,45.1386,947200.0],["2005-02-17",45.2364,45.6543,44.8629,45.2809,597100.0],["2005-02-18",45.4409,45.5476,44.3382,44.4272,483100.0],["2005-02-22",44.3382,44.4272,42.2396,42.6042,949900.0],["2005-02-23",42.6042,43.3156,42.0173,42.2307,750900.0],["2005-02-24",42.2841,43.0311,41.1814,42.8977,713800.0],["2005-02-25",43.4846,44.1248,42.9154,44.1248,578800.0],["2005-02-28",44.1248,44.5428,43.0844,43.5824,680900.0],["2005-03-01",43.5824,44.2226,43.3334,44.196,478300.0],["2005-03-02",44.2849,44.6762,43.8758,44.4805,663500.0],["2005-03-03",44.8184,44.8629,43.8936,44.4183,933200.0],["2005-03-04",44.7295,44.7295,44.0982,44.3383,448000.0],["2005-03-07",45.2542,48.331,45.1386,47.8152,1803600.0],["2005-03-08",47.8152,47.8419,46.4636,46.8815,808600.0],["2005-03-09",46.7748,46.7748,45.6454,46.2501,802200.0],["2005-03-10",46.2501,46.508,45.5298,46.2501,776600.0],["2005-03-11",46.5258,47.5396,46.5258,47.1394,928500.0],["2005-03-14",47.3617,47.8775,47.2817,47.6641,529700.0],["2005-03-15",49.0869,52.1548,48.8646,51.0432,2205200.0],["2005-03-16",51.0521,51.0521,49.7983,50.0206,986700.0],["2005-03-17",49.9761,51.3989,49.9317,51.1321,824500.0],["2005-03-18",51.1322,51.1322,50.0206,50.4741,1266000.0],["2005-03-21",50.3674,50.3674,48.1087,48.8646,1295900.0],["2005-03-22",48.998,49.1847,48.4733,48.9535,1001600.0],["2005-03-23",48.9535,48.9535,47.2194,47.5218,1145200.0],["2005-03-24",47.9308,48.9001,47.8953,48.331,422100.0],["2005-03-28",48.3399,48.5444,47.4862,47.7263,551300.0],["2005-03-29",47.584,48.5,46.3302,46.5525,609300.0],["2005-03-30",46.2412,47.5485,46.1968,46.8637,888600.0],["2005-03-31",46.8193,46.9616,46.2591,46.3747,539700.0],["2005-04-01",46.8193,47.5751,46.8193,47.4773,539400.0],["2005-04-04",47.5751,47.7708,46.4725,47.335,415800.0],["2005-04-05",47.2372,47.9042,47.2283,47.6641,308400.0],["2005-04-06",47.8419,48.909,47.8419,48.5978,651600.0],["2005-04-07",50.0206,50.4652,49.2647,50.0206,986700.0],["2005-04-08",50.2429,50.8209,49.3536,49.487,516000.0],["2005-04-11",49.487,50.2429,49.0335,49.8338,544000.0],["2005-04-12",49.8072,50.5008,49.1224,50.3763,591600.0],["2005-04-13",50.6875,52.6884,50.2251,50.5541,1174400.0],["2005-04-14",50.732,50.8298,47.9753,48.3577,746300.0],["2005-04-15",48.1798,48.6422,46.6147,46.8815,893500.0],["2005-04-18",46.2412,47.1305,44.6851,46.3213,962900.0],["2005-04-19",47.5662,48.3577,46.5792,47.2194,577700.0],["2005-04-20",46.9082,47.2194,44.5428,45.0141,1011700.0],["2005-04-21",45.9033,46.8015,44.9252,46.3124,778800.0],["2005-04-22",46.3124,46.4547,42.4619,43.0755,1339400.0],["2005-04-25",44.2404,46.4102,43.6802,45.7166,1410700.0],["2005-04-26",48.3844,51.0788,47.8152,50.3229,2972400.0],["2005-04-27",48.909,49.3536,47.8152,47.9219,1645400.0],["2005-04-28",47.9308,48.4555,46.4191,47.0238,1042900.0],["2005-04-29",47.2194,47.7974,45.85,46.9349,944600.0],["2005-05-02",46.846,47.5751,45.7966,46.5614,688400.0],["2005-05-03",45.8678,46.7215,45.4854,45.9834,539100.0],["2005-05-04",46.6859,49.0068,46.597,48.4021,1225600.0],["2005-05-05",48.4021,49.0513,47.7441,48.5266,767500.0],["2005-05-06",48.909,49.1758,48.1709,48.4555,445600.0],["2005-05-09",48.5089,49.1313,47.8152,49.1135,683700.0],["2005-05-10",48.7756,48.9535,47.255,47.4151,547100.0],["2005-05-11",47.6424,48.1683,46.3677,47.9989,614300.0],["2005-05-12",47.8206,47.9989,46.439,46.6619,724100.0],["2005-05-13",46.6619,46.9204,45.0129,46.0647,967200.0],["2005-05-16",46.029,47.1967,45.8775,47.0897,593300.0],["2005-05-17",46.8847,47.1699,46.3499,47.063,532300.0],["2005-05-18",47.3304,49.425,47.1521,49.1576,1246800.0],["2005-05-19",49.1576,49.6924,48.7833,49.4696,713600.0],["2005-05-20",49.434,49.4696,48.8011,49.1042,515300.0],["2005-05-23",49.327,49.6925,48.4,49.4518,706200.0],["2005-05-24",49.0061,49.3716,48.2396,48.5783,561100.0],["2005-05-25",48.3554,48.4357,47.2947,47.4195,685500.0],["2005-05-26",47.4195,47.9989,47.4195,47.8563,650000.0],["2005-05-27",47.6869,48.2574,47.6869,47.9008,406900.0],["2005-05-31",47.8117,48.2217,47.063,47.1165,768600.0],["2005-06-01",47.2413,48.7298,47.0184,48.3822,1244500.0],["2005-06-02",48.5248,49.9153,48.2752,49.7727,895200.0],["2005-06-03",50.3075,50.8066,49.2379,49.5231,892900.0],["2005-06-06",49.7548,49.7816,48.8724,49.4696,538700.0],["2005-06-07",49.6033,50.5838,49.2557,49.3448,532100.0],["2005-06-08",49.3448,49.8172,48.4981,48.5783,383400.0],["2005-06-09",48.3554,49.6657,47.9276,49.6568,447300.0],["2005-06-10",50.0222,50.2005,48.7922,49.2468,467600.0],["2005-06-13",49.2913,49.4072,48.6318,48.9259,244000.0],["2005-06-14",49.0239,49.8351,48.7565,49.5409,698100.0],["2005-06-15",49.7638,49.8707,48.5783,49.1309,522800.0],["2005-06-16",49.0685,49.1131,48.712,49.0685,467500.0],["2005-06-17",49.0685,49.2022,48.2217,48.5872,814200.0],["2005-06-20",48.1415,48.5783,48.0345,48.2752,431600.0],["2005-06-21",48.0702,48.1148,46.6708,47.1967,1148600.0],["2005-06-22",47.2412,47.6869,46.8936,47.4373,486700.0],["2005-06-23",47.2591,47.6602,45.1199,45.8062,715300.0],["2005-06-24",45.2714,46.9115,44.8168,46.3499,1670400.0],["2005-06-27",45.9934,46.3143,45.0753,45.521,795100.0],["2005-06-28",45.4407,46.5282,45.414,46.448,472100.0],["2005-06-29",46.6708,46.7956,46.2251,46.448,444900.0],["2005-06-30",46.5371,46.7956,45.5744,45.5744,356500.0],["2005-07-01",45.5745,46.1093,45.4229,45.7438,250700.0],["2005-07-05",45.4586,46.5282,45.307,46.3767,405800.0],["2005-07-06",46.3767,46.8936,45.7438,46.4034,418800.0],["2005-07-07",45.4586,46.448,45.4051,46.439,401600.0],["2005-07-08",46.3053,47.1967,45.9934,47.1076,525600.0],["2005-07-11",47.2413,48.2306,47.063,47.473,852500.0],["2005-07-12",47.2502,47.4997,46.7421,47.2769,594700.0],["2005-07-13",47.1076,47.375,46.3766,46.5727,435200.0],["2005-07-14",46.7956,47.1254,45.9132,46.2162,460900.0],["2005-07-15",46.0825,46.5906,46.0558,46.2964,289700.0],["2005-07-18",46.2608,46.8223,46.0914,46.2697,288400.0],["2005-07-19",46.5638,47.6424,46.3677,47.2769,641600.0],["2005-07-20",47.161,48.2217,46.8134,47.9365,753400.0],["2005-07-21",48.3465,49.015,47.4641,47.8652,569000.0],["2005-07-22",48.1683,48.9794,47.883,48.0256,666000.0],["2005-07-25",48.5337,48.9259,47.7315,47.9098,590600.0],["2005-07-26",48.088,48.9348,47.7671,48.8635,597500.0],["2005-07-27",48.1059,48.1059,44.7901,45.1466,3171300.0],["2005-07-28",46.2162,47.58,46.0825,47.1343,1715100.0],["2005-07-29",47.1076,47.2323,46.3945,46.7421,540900.0],["2005-08-01",46.6975,46.858,45.6368,45.7527,624900.0],["2005-08-02",45.7616,46.2964,45.414,46.2964,475500.0],["2005-08-03",46.2697,46.5549,45.9844,46.2786,800400.0],["2005-08-04",45.5477,45.7349,44.8792,45.2981,677000.0],["2005-08-05",44.7901,45.3249,43.5422,44.4246,806800.0],["2005-08-08",44.4959,44.9772,44.2285,44.6207,697100.0],["2005-08-09",44.6564,45.2446,44.6564,44.9683,584600.0],["2005-08-10",45.1247,45.8395,44.8388,45.6161,837000.0],["2005-08-11",45.5268,45.5268,44.5886,44.8388,462500.0],["2005-08-12",44.7226,44.7226,43.6503,44.4099,665400.0],["2005-08-15",44.2311,44.3026,43.7218,44.249,484200.0],["2005-08-16",44.1864,44.3026,43.8826,44.1507,486000.0],["2005-08-17",44.1418,45.7859,44.0524,45.7591,1106100.0],["2005-08-18",45.5804,45.5804,44.7941,45.0621,732700.0],["2005-08-19",45.1694,45.1694,44.4635,44.5082,506400.0],["2005-08-22",44.5886,45.3838,43.7218,44.2401,605600.0],["2005-08-23",44.6779,44.8566,43.1589,43.3912,803800.0],["2005-08-24",43.2482,43.838,42.9891,43.3733,542600.0],["2005-08-25",41.8632,43.561,41.8543,43.0963,1444900.0],["2005-08-26",43.2035,43.2035,42.2653,42.7031,719700.0],["2005-08-29",41.756,42.6674,41.5773,42.5245,789000.0],["2005-08-30",42.2653,42.5959,40.4246,41.5951,1329500.0],["2005-08-31",41.1484,41.7292,40.6301,41.5773,1079100.0],["2005-09-01",41.5951,42.1223,40.4067,40.4693,1047500.0],["2005-09-02",40.371,41.2645,39.9957,41.1484,824400.0],["2005-09-06",41.1394,41.6756,40.6122,41.4432,518300.0],["2005-09-07",41.2824,43.552,41.2645,43.0606,964300.0],["2005-09-08",42.9355,43.4537,42.5334,42.9623,636900.0],["2005-09-09",43.0159,43.1321,42.453,42.5602,698300.0],["2005-09-12",42.3815,42.3815,41.0054,41.4611,902900.0],["2005-09-13",41.1037,41.1037,40.0314,40.4156,1119800.0],["2005-09-14",40.4782,40.8624,39.111,39.1915,1257300.0],["2005-09-15",39.3166,39.5757,39.0485,39.3344,1045300.0],["2005-09-16",39.1915,39.4953,38.3783,38.6464,1792200.0],["2005-09-19",38.7447,39.4953,38.4677,38.8966,1310500.0],["2005-09-20",38.8877,39.1289,36.6716,36.6895,1966900.0],["2005-09-21",36.6806,36.6806,34.8935,35.7423,2627100.0],["2005-09-22",35.921,37.5295,35.796,36.9486,1655800.0],["2005-09-23",38.0566,39.9421,37.9762,39.4506,2699600.0],["2005-09-26",39.4506,39.9778,38.1281,38.4677,916000.0],["2005-09-27",38.6017,38.6464,37.5295,37.9494,739300.0],["2005-09-28",38.1728,38.7357,37.9584,38.4856,630500.0],["2005-09-29",38.3337,38.4051,37.5205,37.9494,651200.0],["2005-09-30",37.7528,38.9055,37.449,38.5302,694200.0],["2005-10-03",38.3069,38.7804,37.3061,37.7082,585800.0],["2005-10-04",37.7082,38.5124,37.6367,37.7528,434700.0],["2005-10-05",37.5294,37.6724,36.6895,37.0916,608300.0],["2005-10-06",37.2703,37.4848,35.4117,35.8942,820800.0],["2005-10-07",36.4661,36.6895,35.5636,35.7245,893300.0],["2005-10-10",35.8138,36.0729,34.9471,35.099,587900.0],["2005-10-11",35.1705,35.7423,34.9381,35.3402,694500.0],["2005-10-12",35.2062,35.7959,33.848,34.3484,765900.0],["2005-10-13",34.125,34.2322,33.3655,34.2322,664700.0],["2005-10-14",34.4914,35.6262,34.4914,35.2509,812500.0],["2005-10-17",35.1615,36.2785,34.7594,35.8764,745500.0],["2005-10-18",36.1891,36.1981,33.6603,33.8391,1330200.0],["2005-10-19",34.1786,35.9389,33.991,35.7066,1436300.0],["2005-10-20",36.7253,37.3954,36.2338,36.4661,1394000.0],["2005-10-21",36.9129,37.8779,36.8146,37.315,1001800.0],["2005-10-24",37.7439,38.8966,37.6903,38.7179,1124700.0],["2005-10-25",38.7179,38.7179,37.2614,37.4669,793600.0],["2005-10-26",36.6359,36.6359,35.4564,35.9568,1387900.0],["2005-10-27",34.9828,35.1705,34.0893,34.0982,1233400.0],["2005-10-28",34.4556,35.5368,34.2769,35.4743,753900.0],["2005-10-31",35.787,37.2882,35.7423,36.8593,1593600.0],["2005-11-01",37.0827,37.5116,36.4751,37.1452,803000.0],["2005-11-02",36.9665,38.4856,36.8057,37.8869,933400.0],["2005-11-03",38.3337,39.7187,38.1281,38.5749,1535000.0],["2005-11-04",41.5058,42.4708,40.6122,41.9258,3641800.0],["2005-11-07",42.1224,42.8819,41.3271,42.6406,1083800.0],["2005-11-08",42.7526,42.7526,41.2116,41.3102,1167800.0],["2005-11-09",41.7761,42.3494,41.3908,41.7761,912600.0],["2005-11-10",41.7671,43.2991,41.5073,43.0303,710000.0],["2005-11-11",43.0303,43.2722,42.3942,42.9139,345500.0],["2005-11-14",43.765,43.765,42.4749,42.654,576600.0],["2005-11-15",42.4659,42.5734,41.9642,42.018,513600.0],["2005-11-16",42.2061,42.3315,41.355,41.7044,518100.0],["2005-11-17",41.9731,42.5734,41.9552,42.5734,433400.0],["2005-11-18",42.663,42.6899,41.8567,42.5017,440400.0],["2005-11-21",42.6451,43.5141,42.4122,43.4245,485300.0],["2005-11-22",43.326,43.9352,43.0034,43.8993,402600.0],["2005-11-23",43.8994,45.3328,43.8635,44.7057,773800.0],["2005-11-25",44.7057,44.9565,44.41,44.8311,176700.0],["2005-11-28",45.2522,45.3238,44.0069,44.2846,590600.0],["2005-11-29",44.4638,44.8401,43.6485,43.9621,431200.0],["2005-11-30",44.0337,44.7863,43.2633,43.3439,512800.0],["2005-12-01",43.7023,44.849,43.6933,44.7057,542100.0],["2005-12-02",44.9296,45.2432,44.2219,44.6698,584900.0],["2005-12-05",44.5265,44.625,43.3439,43.5052,575700.0],["2005-12-06",43.6843,44.0069,42.8243,42.9587,674400.0],["2005-12-07",42.7347,43.2543,42.3494,42.5734,492900.0],["2005-12-08",42.663,42.9766,42.0538,42.2778,424000.0],["2005-12-09",42.448,42.448,41.6148,42.1434,481100.0],["2005-12-12",42.5017,42.5286,41.7581,42.0627,544600.0],["2005-12-13",41.9821,42.2867,40.5487,41.2116,921400.0],["2005-12-14",41.1489,41.4894,40.6562,41.3639,591200.0],["2005-12-15",41.346,41.6417,40.7278,41.2206,385300.0],["2005-12-16",41.2116,41.5162,40.4053,40.5755,507000.0],["2005-12-19",40.3963,40.8264,39.7155,39.8319,638900.0],["2005-12-20",39.8767,40.4501,39.8678,40.1366,554400.0],["2005-12-21",40.2082,42.3315,40.2082,42.2688,1169600.0],["2005-12-22",42.2419,42.2509,41.4356,41.7671,976000.0],["2005-12-23",41.9284,42.5465,41.7581,42.3763,420100.0],["2005-12-27",42.4659,42.9228,42.3853,42.5017,601800.0],["2005-12-28",42.8243,43.1468,42.4928,42.5645,417200.0],["2005-12-29",42.7078,43.3708,42.5555,42.8422,282500.0],["2005-12-30",42.5734,43.0214,42.4928,42.6988,440300.0],["2006-01-03",42.9676,43.7471,42.2867,43.3618,877700.0],["2006-01-04",42.0179,42.4211,41.1041,41.2923,2030800.0],["2006-01-05",41.8836,42.9139,41.8298,42.4032,1209200.0],["2006-01-06",42.9407,43.6395,42.6003,42.9139,793100.0],["2006-01-09",41.6596,42.5555,41.4625,41.4625,1445000.0],["2006-01-10",41.1937,41.3819,40.7637,41.2116,779000.0],["2006-01-11",41.122,41.4983,40.9787,41.2206,699300.0],["2006-01-12",40.9518,40.9518,39.7961,40.0918,1076900.0],["2006-01-13",40.0201,40.6651,39.8767,40.1903,462000.0],["2006-01-17",39.8767,40.0918,39.1959,39.375,543300.0],["2006-01-18",39.1959,39.9036,38.7479,39.6169,476800.0],["2006-01-19",39.6796,40.2082,39.4736,39.6617,417000.0],["2006-01-20",39.4825,40.0649,39.0346,39.1242,436700.0],["2006-01-23",39.1242,39.169,38.8733,39.0256,556100.0],["2006-01-24",39.1152,40.7458,38.9988,40.4501,789200.0],["2006-01-25",40.5307,40.7637,40.253,40.3784,325400.0],["2006-01-26",40.5935,40.9518,40.3247,40.8354,355600.0],["2006-01-27",41.0593,41.4804,40.7189,41.3371,725400.0],["2006-01-30",41.2116,41.561,40.477,41.0773,517900.0],["2006-01-31",41.0773,41.0773,40.1366,40.4949,603700.0],["2006-02-01",40.5308,41.14,40.3964,40.9339,417900.0],["2006-02-02",40.7637,41.2116,40.3605,41.131,431200.0],["2006-02-03",41.0414,41.1758,40.2889,40.4501,439100.0],["2006-02-06",40.3157,40.5397,39.4915,39.5363,636600.0],["2006-02-07",39.4377,39.9036,39.3302,39.6438,591300.0],["2006-02-08",39.5045,40.5198,39.2889,40.1604,714200.0],["2006-02-09",40.385,41.5081,40.385,40.7803,1076200.0],["2006-02-10",42.676,42.676,39.9358,40.1784,2127900.0],["2006-02-13",40.403,40.4299,39.1991,39.5764,1140900.0],["2006-02-14",39.4417,39.5135,39.0733,39.3069,725300.0],["2006-02-15",39.1272,39.5315,38.6061,39.5135,927300.0],["2006-02-16",39.5764,39.5764,38.7858,38.9924,792000.0],["2006-02-17",38.9924,38.9924,38.0311,38.2916,1171000.0],["2006-02-21",38.103,38.112,37.2854,37.4202,1206000.0],["2006-02-22",37.4291,38.1838,37.4291,37.8604,1311400.0],["2006-02-23",37.8335,38.3995,37.6088,38.3276,551200.0],["2006-02-24",38.2288,38.5791,38.1569,38.5791,926900.0],["2006-02-27",38.8037,39.1901,38.4803,38.9116,1003000.0],["2006-02-28",38.9565,39.3788,38.8577,39.2889,925200.0],["2006-03-01",39.4866,39.6483,39.2171,39.4866,766300.0],["2006-03-02",39.3069,39.3518,38.1838,38.4174,892400.0],["2006-03-03",38.3995,38.8667,38.1838,38.2288,320600.0],["2006-03-06",38.2288,38.8936,38.2108,38.5791,737700.0],["2006-03-07",38.4534,38.8307,38.4534,38.6331,518900.0],["2006-03-08",38.5702,38.9565,38.4803,38.8487,647300.0],["2006-03-09",39.1272,40.3671,39.0553,39.9987,1413600.0],["2006-03-10",39.9358,40.6635,39.8459,40.5018,1041300.0],["2006-03-13",40.6096,41.4452,40.6096,41.1487,1202300.0],["2006-03-14",41.1667,41.7417,41.0319,41.553,945800.0],["2006-03-15",41.4901,42.128,41.4811,42.0471,796600.0],["2006-03-16",42.128,42.1729,41.7686,41.9393,820000.0],["2006-03-17",41.7776,42.128,41.535,42.0022,825200.0],["2006-03-20",41.9573,42.4065,41.7237,41.7776,1039000.0],["2006-03-21",41.7327,42.3885,41.4092,41.6159,573600.0],["2006-03-22",41.4182,42.2178,41.2655,42.119,556700.0],["2006-03-23",42.0022,42.0202,41.2475,41.7866,431800.0],["2006-03-24",41.7147,42.0292,41.4092,41.571,501400.0],["2006-03-27",41.4811,41.9663,41.0678,41.9124,382100.0],["2006-03-28",41.9124,43.9518,41.7327,43.4757,1800400.0],["2006-03-29",43.5296,44.446,43.5296,44.2034,838000.0],["2006-03-30",44.3831,45.1018,44.1225,45.0749,1192900.0],["2006-03-31",44.9221,45.569,44.7425,44.8682,1103100.0],["2006-04-03",45.1018,46.7101,44.8952,45.4612,1683400.0],["2006-04-04",45.6858,45.8026,44.6886,45.0929,917300.0],["2006-04-05",44.9222,45.9554,44.8323,45.1647,879100.0],["2006-04-06",45.4612,46.9257,45.4612,46.8897,1040400.0],["2006-04-07",47.0425,47.1683,45.4163,45.6679,698300.0],["2006-04-10",45.4882,45.7128,44.5807,44.8143,796300.0],["2006-04-11",44.7335,45.614,44.2753,44.6886,598000.0],["2006-04-12",44.6346,45.1827,44.6077,44.994,399000.0],["2006-04-13",44.7874,45.4163,44.4819,45.0929,263400.0],["2006-04-17",45.1917,45.9104,44.9132,45.3893,521100.0],["2006-04-18",45.4612,46.5663,45.3714,46.2698,907600.0],["2006-04-19",46.2698,47.1593,46.2698,46.8987,1269700.0],["2006-04-20",46.8987,48.0128,46.773,47.887,1121100.0],["2006-04-21",47.8421,48.3003,47.5276,48.0937,1088900.0],["2006-04-24",48.0937,48.5968,47.2671,48.5249,1291600.0],["2006-04-25",49.1448,49.1628,47.4378,47.4468,1750600.0],["2006-04-26",45.8206,46.18,44.9401,45.2366,3748600.0],["2006-04-27",44.9671,45.578,44.7604,45.2097,1147400.0],["2006-04-28",45.3534,45.4612,44.5538,44.7604,921000.0],["2006-05-01",44.8323,45.2995,44.0237,44.1854,1125400.0],["2006-05-02",44.6975,44.8323,44.2034,44.419,787100.0],["2006-05-03",44.2932,44.3741,43.8261,44.1764,723200.0],["2006-05-04",44.0147,44.5089,43.5925,44.446,882800.0],["2006-05-05",44.6976,44.7784,43.9339,44.4011,618900.0],["2006-05-08",44.3831,45.2366,44.3831,44.9042,670700.0],["2006-05-09",44.7425,45.1917,44.6077,44.7694,538100.0],["2006-05-10",44.5938,46.5577,44.2424,45.6298,1872100.0],["2006-05-11",45.4586,45.5847,44.5938,45.1703,895600.0],["2006-05-12",44.9541,44.9541,43.7289,44.4136,1131700.0],["2006-05-15",44.2064,44.5938,43.1884,43.5668,860200.0],["2006-05-16",43.7289,43.8911,42.8731,43.1614,882600.0],["2006-05-17",42.6568,42.792,41.9181,42.2965,772900.0],["2006-05-18",42.4406,42.801,41.1524,41.3956,600000.0],["2006-05-19",41.7379,42.6478,41.2785,42.2965,993600.0],["2006-05-22",42.0262,42.0262,40.5938,41.6389,647400.0],["2006-05-23",41.9542,42.4226,40.4227,40.4227,890700.0],["2006-05-24",40.4767,40.6839,39.774,40.2064,1198400.0],["2006-05-25",40.4767,40.9812,40.0443,40.9542,732200.0],["2006-05-26",41.0352,41.6028,40.4947,41.1253,976200.0],["2006-05-30",40.9452,40.9902,39.4137,39.8731,1083500.0],["2006-05-31",40.1794,41.1794,40.0893,40.5398,986900.0],["2006-06-01",40.4767,40.5668,39.774,40.1344,961500.0],["2006-06-02",40.2335,40.4046,39.3776,39.9272,721700.0],["2006-06-05",39.6389,39.9452,38.4587,38.6479,1149900.0],["2006-06-06",38.9182,39.0713,38.0623,38.3686,1025100.0],["2006-06-07",38.4407,39.0803,38.0804,38.1074,537700.0],["2006-06-08",37.684,37.8371,36.8642,37.5939,1040600.0],["2006-06-09",37.747,38.5128,37.5308,37.6299,839000.0],["2006-06-12",37.6299,37.747,36.8191,36.8822,595500.0],["2006-06-13",36.666,37.1705,35.9993,36.1795,1024900.0],["2006-06-14",36.1795,36.5398,35.7381,36.2606,1085200.0],["2006-06-15",36.3957,37.5218,36.3056,37.1074,975600.0],["2006-06-16",37.0624,37.1524,36.1705,36.2516,586500.0],["2006-06-19",36.4137,36.6209,35.2246,35.5038,891200.0],["2006-06-20",35.5939,36.5849,35.3146,35.9272,677800.0],["2006-06-21",35.8282,36.4408,35.5579,36.1164,988900.0],["2006-06-22",35.9903,36.5759,35.5849,36.1975,853300.0],["2006-06-23",36.2155,36.747,36.1164,36.3507,429300.0],["2006-06-26",36.0804,36.3867,35.4948,35.711,766300.0],["2006-06-27",35.5399,35.5399,34.0084,34.2066,1515800.0],["2006-06-28",34.2336,35.0894,33.9003,34.9993,1351000.0],["2006-06-29",35.0444,36.2786,34.9993,36.2786,958000.0],["2006-06-30",36.3957,36.711,35.63,36.3597,859900.0],["2006-07-03",36.1705,36.1885,35.5849,35.9363,685000.0],["2006-07-05",35.6029,35.675,35.0894,35.4498,700700.0],["2006-07-06",35.4588,36.2966,35.1885,35.7741,1285600.0],["2006-07-07",35.675,35.702,34.4318,34.702,1267800.0],["2006-07-10",34.9633,35.8101,34.3957,34.5579,1008600.0],["2006-07-11",34.4588,35.2246,34.0084,35.1255,1515500.0],["2006-07-12",35.0264,35.4408,34.1705,34.3237,1328500.0],["2006-07-13",34.1255,34.1795,32.9453,33.1075,1139500.0],["2006-07-14",32.9814,33.1075,32.2516,32.4318,1099900.0],["2006-07-17",32.7922,34.1165,32.7651,33.7021,1556600.0],["2006-07-18",33.8822,34.2606,33.0444,33.5129,835900.0],["2006-07-19",33.4588,34.5399,33.1976,34.3867,952700.0],["2006-07-20",34.3417,34.4138,32.8102,32.8372,1132500.0],["2006-07-21",32.6931,32.6931,31.8102,32.2516,1248300.0],["2006-07-24",32.4318,33.3597,32.4318,33.0624,1051400.0],["2006-07-25",31.9363,33.1525,31.3057,32.8733,1581800.0],["2006-07-26",30.6751,31.4949,30.576,30.8102,3428300.0],["2006-07-27",31.1436,31.1886,30.1075,30.2607,1640600.0],["2006-07-28",30.4859,31.7111,30.4409,31.2607,1713800.0],["2006-07-31",31.1255,31.1255,30.1346,30.2156,1456700.0],["2006-08-01",30.1796,30.9544,29.8193,30.6661,2285500.0],["2006-08-02",31.2607,32.8823,31.1796,31.9814,5600200.0],["2006-08-03",31.7472,31.9634,31.0805,31.7381,2000000.0],["2006-08-04",32.0264,32.4949,31.585,31.9093,1130800.0],["2006-08-07",31.6841,31.7111,31.0535,31.1886,1012300.0],["2006-08-08",31.3508,31.9543,31.1435,31.4859,1148700.0],["2006-08-09",31.6803,32.015,31.3005,31.7165,1838700.0],["2006-08-10",31.4904,32.5485,31.192,32.3134,1561000.0],["2006-08-11",32.4219,32.4762,32.1868,32.3767,1346800.0],["2006-08-14",32.6028,32.9193,32.1777,32.2229,820800.0],["2006-08-15",32.6118,33.3534,32.5124,33.2359,950200.0],["2006-08-16",33.4167,33.7152,33.2268,33.5705,966800.0],["2006-08-17",33.2811,34.3211,33.2359,34.0317,905500.0],["2006-08-18",33.9865,34.0317,33.4077,33.6247,517400.0],["2006-08-21",33.3625,33.5343,33.0821,33.3806,396900.0],["2006-08-22",33.471,33.7242,33.064,33.1635,703500.0],["2006-08-23",33.0369,33.2178,32.4038,32.5666,912300.0],["2006-08-24",32.6932,32.8651,31.6351,31.7255,1692600.0],["2006-08-25",31.5899,32.0963,31.4361,31.9697,923800.0],["2006-08-28",31.8793,32.44,31.825,32.0059,585100.0],["2006-08-29",32.1054,32.3044,31.8522,32.0964,563600.0],["2006-08-30",32.2682,32.648,31.2462,32.024,627600.0],["2006-08-31",32.0149,32.8289,32.0149,32.7023,604500.0],["2006-09-01",32.7565,33.1002,32.2501,32.3315,531000.0],["2006-09-05",32.5576,32.7385,32.3948,32.4671,414200.0],["2006-09-06",32.3315,32.6299,31.8703,31.9516,565600.0],["2006-09-07",31.7436,31.9517,31.4723,31.7889,1295000.0],["2006-09-08",31.7617,31.8883,31.1196,31.2734,1360000.0],["2006-09-11",31.0473,31.1287,30.6584,30.7307,1768000.0],["2006-09-12",30.577,31.9607,30.5679,31.9426,1505100.0],["2006-09-13",31.6532,31.9155,31.5266,31.7346,742900.0],["2006-09-14",31.6532,32.4491,31.5447,31.9969,893900.0],["2006-09-15",32.1777,33.2811,32.1777,33.0459,1558200.0],["2006-09-18",32.9284,32.9826,32.431,32.6209,910100.0],["2006-09-19",32.5847,34.4568,32.3767,34.1674,4856300.0],["2006-09-20",34.1583,34.7281,33.7694,34.5924,1275200.0],["2006-09-21",34.7914,35.4697,33.878,34.095,1848000.0],["2006-09-22",33.9594,33.9865,33.046,33.272,1756200.0],["2006-09-25",33.3172,34.0769,32.9464,33.8237,974300.0],["2006-09-26",33.7152,34.6286,33.4258,34.5562,1087700.0],["2006-09-27",34.4568,34.6286,33.9684,34.1402,882400.0],["2006-09-28",34.2035,34.4749,33.7514,34.1402,616300.0],["2006-09-29",34.4115,35.3069,34.4115,34.7643,1364600.0],["2006-10-02",36.4193,38.2823,36.1479,36.6725,3674800.0],["2006-10-03",36.4102,37.1518,35.9219,36.8534,1138700.0],["2006-10-04",37.0071,37.5316,36.7539,37.3779,1219700.0],["2006-10-05",37.1518,38.7797,37.1247,38.6079,1789800.0],["2006-10-06",38.3818,38.6621,37.803,38.3185,1100400.0],["2006-10-09",37.9386,38.6078,37.604,38.3004,988700.0],["2006-10-10",38.2551,38.2551,37.7306,37.9929,1149900.0],["2006-10-11",37.8482,37.9024,37.188,37.3508,821300.0],["2006-10-12",37.5769,38.3275,37.5769,37.9748,751600.0],["2006-10-13",37.9839,38.2009,37.6854,37.9386,1089400.0],["2006-10-16",37.7125,37.8572,37.4231,37.7849,592800.0],["2006-10-17",37.4864,37.8934,36.6996,37.1609,1105400.0],["2006-10-18",37.3869,37.6854,36.7629,37.0885,757500.0],["2006-10-19",37.0795,37.4593,36.564,36.6273,970000.0],["2006-10-20",36.5368,37.2875,36.2746,36.9438,833600.0],["2006-10-23",36.8715,37.3869,36.5911,37.0614,547100.0],["2006-10-24",36.9529,37.4503,36.4645,36.7268,762000.0],["2006-10-25",36.5368,37.1156,35.7229,35.949,1252200.0],["2006-10-26",34.6377,36.1661,34.4116,35.8947,2812500.0],["2006-10-27",35.6325,36.0394,35.4335,35.6596,1712000.0],["2006-10-30",35.5872,35.9038,34.6376,35.6958,1346800.0],["2006-10-31",35.5782,36.0666,34.9632,35.6958,1042500.0],["2006-11-01",35.9038,36.573,35.542,35.6053,1273000.0],["2006-11-02",34.927,35.7681,34.7281,35.2707,973400.0],["2006-11-03",35.3431,35.75,34.6376,34.8276,674600.0],["2006-11-06",35.1441,36.157,35.0446,35.6958,727500.0],["2006-11-07",35.8224,36.1841,35.533,36.0575,605300.0],["2006-11-08",35.8896,37.514,35.7172,37.3506,1687600.0],["2006-11-09",37.3869,38.739,36.6156,36.7971,1818300.0],["2006-11-10",36.8969,36.9695,36.3887,36.7517,870800.0],["2006-11-13",36.6337,37.3779,36.543,37.024,608600.0],["2006-11-14",36.9876,37.523,36.3887,36.8243,1398900.0],["2006-11-15",36.7789,37.4232,36.5975,36.7789,1055500.0],["2006-11-16",36.9514,37.7227,36.67,37.4867,810300.0],["2006-11-17",37.2962,37.6501,37.024,37.5775,594000.0],["2006-11-20",37.514,38.004,37.4958,37.9586,847700.0],["2006-11-21",37.9314,38.5576,37.9314,38.2127,939300.0],["2006-11-22",39.3833,40.5993,38.6574,38.9931,3021200.0],["2006-11-24",40.2,40.5086,39.1927,39.2472,1738300.0],["2006-11-27",39.465,39.8098,38.4033,38.5666,1648900.0],["2006-11-28",38.3851,38.6937,37.8134,38.2762,2302100.0],["2006-11-29",38.494,38.8025,38.1946,38.6574,1133500.0],["2006-11-30",38.5666,38.612,38.1492,38.4305,816300.0],["2006-12-01",38.2581,38.3851,37.8316,38.1129,1159300.0],["2006-12-04",40.6084,43.1492,39.9278,42.3779,5208400.0],["2006-12-05",42.3779,42.4233,41.416,42.2236,1461600.0],["2006-12-06",41.5158,42.5231,41.5158,42.3961,908200.0],["2006-12-07",42.6501,42.6864,41.6156,42.4051,1076400.0],["2006-12-08",42.3507,42.7953,42.0331,42.5775,903600.0],["2006-12-11",42.5775,43.6483,42.4596,42.5775,1283900.0],["2006-12-12",42.8679,43.3761,41.7608,41.9605,1163600.0],["2006-12-13",42.4687,42.6683,41.5158,42.0875,1140400.0],["2006-12-14",42.0784,42.8135,41.9514,42.5412,709800.0],["2006-12-15",42.7227,42.7227,41.6882,41.7427,722400.0],["2006-12-18",42.151,42.6501,41.9696,42.3053,1086300.0],["2006-12-19",42.1057,42.2327,41.4251,41.9605,871100.0],["2006-12-20",41.7699,42.2418,41.4432,41.7518,586600.0],["2006-12-21",41.7608,41.7608,40.6447,41.0802,928700.0],["2006-12-22",40.9169,41.1075,40.3724,40.7173,516200.0],["2006-12-26",40.6084,41.289,40.3089,41.2073,453100.0],["2006-12-27",41.6973,41.906,41.4705,41.8516,510400.0],["2006-12-28",41.6519,41.8697,41.3343,41.5158,460100.0],["2006-12-29",41.3343,41.5067,40.9713,41.1165,483300.0],["2007-01-03",41.3434,41.906,41.171,41.6973,964900.0],["2007-01-04",41.652,42.142,40.9804,42.0603,885700.0],["2007-01-05",42.0603,42.5866,41.7881,42.1238,1564800.0],["2007-01-08",42.0603,42.6411,41.661,42.2418,1017700.0],["2007-01-09",42.2418,42.6229,41.8334,42.2327,575900.0],["2007-01-10",42.151,43.0222,41.9786,42.7863,631600.0],["2007-01-11",42.8679,44.2835,42.387,43.9569,1055500.0],["2007-01-12",43.8298,43.9569,43.0585,43.7209,750200.0],["2007-01-16",43.8843,44.6012,43.5848,44.1474,986900.0],["2007-01-17",43.9659,44.2109,43.3852,43.6211,944700.0],["2007-01-18",43.6029,43.8117,42.7953,42.9587,896000.0],["2007-01-19",42.1964,42.6048,41.6066,42.3235,1022900.0],["2007-01-22",42.2872,42.5685,41.9242,42.4687,759200.0],["2007-01-23",42.632,43.0857,42.4959,42.5231,995600.0],["2007-01-24",42.6501,43.3942,42.3144,43.3398,1136400.0],["2007-01-25",43.2853,43.3489,42.5594,42.6864,776200.0],["2007-01-26",42.8589,42.877,41.7699,42.3053,1056300.0],["2007-01-29",42.3779,42.9315,42.1964,42.4687,384400.0],["2007-01-30",42.8044,42.8316,42.142,42.4596,536900.0],["2007-01-31",42.5231,43.3489,42.2236,43.1674,675500.0],["2007-02-01",43.4668,44.2472,43.3126,43.4215,769000.0],["2007-02-02",43.5757,44.3561,43.4759,44.1021,909800.0],["2007-02-05",44.0204,44.5467,44.0113,44.4832,676300.0],["2007-02-06",44.456,44.4832,43.6393,44.0022,852000.0],["2007-02-07",44.2707,44.5801,43.9613,44.298,710000.0],["2007-02-08",44.2252,44.4436,43.9704,44.1251,477900.0],["2007-02-09",44.116,44.3617,42.9967,43.1514,950100.0],["2007-02-12",42.4507,42.9148,41.4497,41.9593,1200200.0],["2007-02-13",42.2323,42.6691,42.0321,42.478,611500.0],["2007-02-14",42.7328,43.3789,42.2505,42.4962,818100.0],["2007-02-15",42.6782,42.9421,42.4325,42.6236,703600.0],["2007-02-16",42.6418,42.7146,41.6408,41.841,1060700.0],["2007-02-20",43.1878,45.2535,43.0695,44.662,6193600.0],["2007-02-21",44.6438,44.9714,44.1706,44.4982,1758700.0],["2007-02-22",44.3617,44.6893,43.8976,44.2798,920800.0],["2007-02-23",44.1342,44.3435,43.6974,43.843,471000.0],["2007-02-26",44.5983,44.8076,43.9067,44.2434,1034400.0],["2007-02-27",43.6792,43.7793,42.0867,42.6964,1240100.0],["2007-02-28",42.6327,43.1787,41.9866,42.6509,1140700.0],["2007-03-01",41.9229,42.933,40.5307,42.6509,959100.0],["2007-03-02",42.4234,42.751,41.6044,41.6772,805200.0],["2007-03-05",41.1767,41.3587,40.3032,40.3578,1057600.0],["2007-03-06",41.8592,42.1049,41.1767,41.841,1438300.0],["2007-03-07",41.6772,42.0594,41.1767,41.2677,763400.0],["2007-03-08",41.6135,42.6145,41.3405,42.0139,574800.0],["2007-03-09",42.2414,42.3233,41.2313,41.6408,401100.0],["2007-03-12",41.6044,42.0321,41.2677,41.6408,406600.0],["2007-03-13",41.3314,41.6135,40.3214,40.7308,847200.0],["2007-03-14",40.7308,41.3041,39.9301,40.5944,1212100.0],["2007-03-15",40.6216,41.113,40.567,41.0402,722900.0],["2007-03-16",41.1312,41.1494,40.2941,40.3123,916500.0],["2007-03-19",40.6035,40.8582,40.4124,40.5944,590900.0],["2007-03-20",40.5853,43.0422,40.5125,42.9057,2005500.0],["2007-03-21",42.7692,45.0351,42.4507,44.3435,2623400.0],["2007-03-22",44.298,44.4982,43.8794,44.3981,674200.0],["2007-03-23",44.5983,44.8804,44.0432,44.4436,736200.0],["2007-03-26",44.3617,44.4982,43.6792,44.298,828300.0],["2007-03-27",44.0159,44.0796,43.2606,43.6246,996400.0],["2007-03-28",43.2788,43.5882,42.7692,43.0968,853700.0],["2007-03-29",43.4335,43.752,42.8329,43.3334,400800.0],["2007-03-30",43.3061,43.8157,43.0604,43.3516,339600.0],["2007-04-02",43.3971,43.8521,43.2151,43.5427,556500.0],["2007-04-03",43.8157,44.3071,43.6246,43.8885,380700.0],["2007-04-04",43.8157,44.0978,43.2515,43.388,506600.0],["2007-04-05",43.4244,43.9522,43.2697,43.5063,284400.0],["2007-04-09",43.5791,44.025,43.5791,43.7975,186400.0],["2007-04-10",43.8339,44.3253,43.6337,43.6883,303200.0],["2007-04-11",43.843,44.4982,43.6974,44.0978,767100.0],["2007-04-12",43.9977,44.4982,43.4699,44.2707,568900.0],["2007-04-13",44.2343,45.3081,43.9795,45.0169,620100.0],["2007-04-16",45.1534,45.7085,44.6802,45.2262,508900.0],["2007-04-17",45.1989,45.2899,44.2889,44.7985,786900.0],["2007-04-18",44.5892,45.1352,44.48,44.6984,566100.0],["2007-04-19",44.4254,44.5437,43.6792,44.2343,493400.0],["2007-04-20",44.4527,44.8258,43.9067,43.9977,576900.0],["2007-04-23",44.0614,44.2525,43.7793,44.1524,598400.0],["2007-04-24",44.1342,44.1342,43.3152,43.4426,989500.0],["2007-04-25",43.4972,43.7338,42.7692,43.6428,996900.0],["2007-04-26",42.7419,44.2252,42.205,42.8511,1663700.0],["2007-04-27",42.7692,43.0058,41.8774,42.4234,665300.0],["2007-04-30",42.2869,42.5417,41.4042,41.4042,837800.0],["2007-05-01",41.3041,41.8228,41.0493,41.6044,558900.0],["2007-05-02",41.6772,42.3688,41.6772,42.0867,599600.0],["2007-05-03",41.8501,42.0867,41.6317,41.8774,653700.0],["2007-05-04",42.0412,42.4962,42.0048,42.2778,602300.0],["2007-05-07",42.2232,42.4689,41.4952,41.6408,514400.0],["2007-05-08",41.659,42.1231,41.4042,41.6499,325500.0],["2007-05-09",41.6043,42.1977,41.5952,41.9512,470000.0],["2007-05-10",41.8143,42.079,41.093,41.2117,586400.0],["2007-05-11",41.4491,41.5404,40.9652,41.3943,704800.0],["2007-05-14",41.3943,41.723,41.1478,41.2208,388400.0],["2007-05-15",40.9013,41.2939,40.737,40.9287,879700.0],["2007-05-16",41.1387,42.3438,41.1295,42.1064,1368600.0],["2007-05-17",42.0973,42.6268,41.796,42.289,1112300.0],["2007-05-18",42.4442,42.9098,42.2799,42.8368,1075000.0],["2007-05-21",42.6999,43.0285,42.3164,42.9464,946100.0],["2007-05-22",46.653,46.79,45.1284,45.3201,3222300.0],["2007-05-23",45.1923,45.7309,45.1649,45.4479,1090200.0],["2007-05-24",45.4662,45.877,44.1058,44.1423,897200.0],["2007-05-25",44.3706,44.5714,43.8228,44.2519,437000.0],["2007-05-29",44.2793,45.0827,44.2519,44.818,771500.0],["2007-05-30",44.4619,45.3018,44.3797,44.9823,678900.0],["2007-05-31",45.7401,45.7401,44.8636,45.6853,769300.0],["2007-06-01",46.9269,48.6068,46.4796,48.5064,2484600.0],["2007-06-04",48.0499,49.3737,47.7303,48.5246,1430700.0],["2007-06-05",48.4881,48.4881,47.3104,47.9312,1067400.0],["2007-06-06",46.7443,46.8813,45.9774,46.0413,1581900.0],["2007-06-07",45.6944,46.507,45.0919,45.2288,1370700.0],["2007-06-08",45.2836,45.6762,45.101,45.3201,964000.0],["2007-06-11",45.1923,45.7035,44.964,45.5118,689100.0],["2007-06-12",45.1923,45.7218,44.8727,45.0645,754100.0],["2007-06-13",45.3749,45.6396,45.101,45.457,435800.0],["2007-06-14",45.5575,45.8953,45.0736,45.4662,577100.0],["2007-06-15",47.9312,48.1138,46.5983,46.6987,1770900.0],["2007-06-18",47.1095,47.849,47.0,47.7577,849300.0],["2007-06-19",47.5295,48.2873,47.0182,47.6025,1072400.0],["2007-06-20",46.6074,47.2373,45.8131,45.9683,1928900.0],["2007-06-21",45.877,46.1966,45.4205,45.9318,837200.0],["2007-06-22",45.877,45.9227,45.1923,45.2288,918100.0],["2007-06-25",45.1923,45.6122,44.6993,45.0827,564900.0],["2007-06-26",45.2836,45.3566,44.5714,44.7175,447200.0],["2007-06-27",44.3797,45.1101,44.0419,45.0097,609200.0],["2007-06-28",45.0097,45.2653,44.7267,45.0736,340800.0],["2007-06-29",45.1466,45.8222,44.7084,44.9092,553800.0],["2007-07-02",45.0553,45.5118,44.5532,45.4205,485900.0],["2007-07-03",45.6031,45.8131,45.3749,45.6853,248800.0],["2007-07-05",46.2513,46.9817,46.1966,46.9452,757800.0],["2007-07-06",46.9452,47.1186,46.4796,46.9178,342000.0],["2007-07-09",46.7809,46.8356,46.1509,46.4065,393200.0],["2007-07-10",46.2878,46.3244,45.3566,45.4662,649900.0],["2007-07-11",45.4205,45.5757,44.9549,45.5575,428900.0],["2007-07-12",45.7401,46.0961,45.4023,45.5666,999500.0],["2007-07-13",45.7401,47.2647,45.667,47.0274,766700.0],["2007-07-16",46.7991,49.5015,46.2879,48.0955,2917500.0],["2007-07-17",47.9312,48.6342,47.4199,47.8308,1278300.0],["2007-07-18",47.2921,47.7486,46.9269,47.2921,948600.0],["2007-07-19",47.3195,47.5569,46.7443,46.7443,683000.0],["2007-07-20",46.5252,46.5526,45.4205,45.6122,1213300.0],["2007-07-23",45.7127,45.7127,45.0371,45.0645,726400.0],["2007-07-24",44.7449,45.0006,43.6037,43.8502,1021600.0],["2007-07-25",44.188,44.5076,42.2434,42.9646,2073900.0],["2007-07-26",41.9969,42.5903,40.8739,41.3213,2496300.0],["2007-07-27",41.1022,41.9238,40.81,40.9926,1370100.0],["2007-07-30",41.6225,41.7504,39.8696,40.4174,1594800.0],["2007-07-31",40.6365,41.2847,40.1709,40.2622,1308800.0],["2007-08-01",39.0662,39.6597,37.6602,38.7193,3156200.0],["2007-08-02",39.1666,39.3036,38.4819,39.1575,2081600.0],["2007-08-03",39.2579,39.2579,37.4137,37.7972,1631100.0],["2007-08-06",38.4636,38.4636,36.5555,37.1033,1376700.0],["2007-08-07",37.1672,38.8928,36.9846,37.432,1718200.0],["2007-08-08",37.7059,38.7923,37.5415,38.0893,1250500.0],["2007-08-09",37.5689,38.6645,36.2543,36.5738,1448300.0],["2007-08-10",36.0625,36.656,34.7844,35.9712,1505800.0],["2007-08-13",36.2086,36.6103,35.5148,35.6608,1679300.0],["2007-08-14",35.6608,35.7886,34.7752,34.8939,893500.0],["2007-08-15",34.8756,35.4164,34.4265,34.5548,853700.0],["2007-08-16",34.289,34.7564,32.9049,33.7757,2332300.0],["2007-08-17",34.6923,34.9306,33.3816,34.5915,1477600.0],["2007-08-20",34.7473,35.3614,34.5273,34.8756,664400.0],["2007-08-21",34.7381,36.3146,34.6098,35.893,760900.0],["2007-08-22",37.1303,38.0103,36.8004,37.5703,1059000.0],["2007-08-23",37.9461,37.9461,37.1212,37.4053,912500.0],["2007-08-24",37.2862,38.0378,37.2678,37.9736,315800.0],["2007-08-27",37.8544,37.9003,37.4145,37.5428,470400.0],["2007-08-28",37.442,37.5245,36.5713,36.6721,483800.0],["2007-08-29",36.837,37.1029,36.2504,36.9562,490100.0],["2007-08-30",36.5254,37.0845,36.4704,36.837,251700.0],["2007-08-31",37.332,37.9278,36.5621,37.442,352700.0],["2007-09-04",37.5703,38.7252,37.0937,38.4869,573700.0],["2007-09-05",38.3036,38.4044,37.3503,37.8086,439100.0],["2007-09-06",37.8544,38.1752,37.497,38.1202,334200.0],["2007-09-07",37.5703,37.5795,36.7637,37.1487,534500.0],["2007-09-10",37.3045,37.5245,36.2963,36.9745,605800.0],["2007-09-11",37.1212,38.1477,37.0754,38.1477,525800.0],["2007-09-12",38.1936,38.7069,37.7078,38.1569,630100.0],["2007-09-13",38.4869,38.5877,37.8453,37.9919,511200.0],["2007-09-14",37.6711,38.5419,37.6253,38.496,292700.0],["2007-09-17",38.4685,38.7252,38.0561,38.3219,420700.0],["2007-09-18",38.3769,40.0267,38.1294,39.4768,699700.0],["2007-09-19",39.6143,40.21,39.0185,39.1285,982400.0],["2007-09-20",39.1285,40.5217,38.8718,39.9167,1532800.0],["2007-09-21",39.8709,40.3567,39.321,40.0909,1507300.0],["2007-09-24",40.21,40.21,39.1835,39.9351,874600.0],["2007-09-25",39.6051,41.0624,39.3759,40.265,1051100.0],["2007-09-26",40.6317,40.6867,39.8434,40.1001,493300.0],["2007-09-27",40.1367,40.7416,39.9167,40.6408,452800.0],["2007-09-28",40.6408,40.7875,38.5694,39.2751,1155300.0],["2007-10-01",39.321,39.8801,39.1835,39.8709,888400.0],["2007-10-02",39.9442,40.6408,39.6509,40.4025,536300.0],["2007-10-03",40.0176,40.4025,39.6418,39.7059,569400.0],["2007-10-04",40.5033,40.5492,39.4768,39.6418,571700.0],["2007-10-05",39.8709,40.7141,39.5868,40.6133,618900.0],["2007-10-08",40.6866,41.0349,40.485,40.925,330900.0],["2007-10-09",41.0624,41.4749,40.65,41.4749,528000.0],["2007-10-10",41.2458,41.6124,40.32,40.4575,968500.0],["2007-10-11",40.6592,40.9066,39.3301,39.8526,752200.0],["2007-10-12",40.0542,40.0542,38.8352,39.0277,786100.0],["2007-10-15",38.9543,39.2385,38.1294,38.496,660900.0],["2007-10-16",38.5602,38.9818,37.5795,37.9003,585500.0],["2007-10-17",38.3219,38.496,37.332,38.0011,394600.0],["2007-10-18",37.7536,38.1753,37.6436,37.8728,485800.0],["2007-10-19",37.7261,37.9003,36.892,37.1945,797900.0],["2007-10-22",36.6629,38.3219,36.6629,37.772,932700.0],["2007-10-23",37.8911,38.386,37.7719,38.3127,672000.0],["2007-10-24",38.0378,38.1844,36.8737,37.0295,794100.0],["2007-10-25",36.9287,37.0295,36.3421,36.7912,823900.0],["2007-10-26",37.1212,37.6345,36.2138,36.5254,672900.0],["2007-10-29",36.5712,36.6721,36.0305,36.6079,648400.0],["2007-10-30",36.3879,36.4063,35.6913,35.8105,1100100.0],["2007-10-31",37.6711,39.0551,36.9654,38.3311,3541800.0],["2007-11-01",38.0377,38.1294,36.727,36.7545,1145000.0],["2007-11-02",35.9846,37.332,35.9755,37.2128,876200.0],["2007-11-05",36.7271,39.2751,36.3238,37.8544,2381000.0],["2007-11-06",38.0286,38.1294,37.0387,37.8453,674100.0],["2007-11-07",37.167,37.7078,36.4338,36.4613,1468600.0],["2007-11-08",36.7729,36.7729,34.9214,35.7647,1173500.0],["2007-11-09",35.0589,36.2046,35.0589,35.5447,775300.0],["2007-11-12",35.4438,36.5162,35.3155,35.5538,541900.0],["2007-11-13",35.7555,36.1496,35.5447,35.6455,1112900.0],["2007-11-14",35.9031,36.1332,34.9646,35.0198,782300.0],["2007-11-15",34.8266,35.3971,34.5874,34.9646,589100.0],["2007-11-16",35.1486,35.8479,34.9646,35.5351,722400.0],["2007-11-19",35.1946,35.3143,34.2285,34.3481,733800.0],["2007-11-20",34.4125,35.5443,33.8329,34.2101,900000.0],["2007-11-21",34.0445,34.2745,33.382,33.4648,1203400.0],["2007-11-23",33.7408,34.2469,33.4464,34.1273,267400.0],["2007-11-26",34.0445,34.3665,33.5844,33.612,459100.0],["2007-11-27",33.7041,33.8605,33.3176,33.7685,712400.0],["2007-11-28",34.0905,35.1118,33.9065,35.0474,531400.0],["2007-11-29",34.7438,36.2344,34.6242,35.6547,901400.0],["2007-11-30",35.9492,36.1884,35.5719,35.6271,670400.0],["2007-12-03",35.3235,35.5903,34.7806,34.9186,828900.0],["2007-12-04",34.5966,34.661,33.9709,34.2009,891600.0],["2007-12-05",34.707,35.8847,34.5874,34.9922,1548800.0],["2007-12-06",34.8174,35.1026,34.569,35.0658,794100.0],["2007-12-07",35.075,35.9491,35.075,35.7375,614700.0],["2007-12-10",35.7651,35.9491,35.1486,35.5535,552000.0],["2007-12-11",35.5719,35.6271,34.2929,34.3021,691500.0],["2007-12-12",35.1026,35.1026,33.0784,33.4832,816700.0],["2007-12-13",33.2716,33.4004,32.6643,33.1888,1091100.0],["2007-12-14",32.9311,33.1612,32.5907,32.7287,810100.0],["2007-12-17",32.6735,32.8391,31.9466,32.2503,706600.0],["2007-12-18",32.4803,32.4803,31.7442,31.9742,1128900.0],["2007-12-19",32.0386,32.3423,31.8086,32.195,406200.0],["2007-12-20",32.4803,32.6275,31.8362,32.195,613900.0],["2007-12-21",32.2411,32.4987,32.0018,32.4803,832200.0],["2007-12-24",32.4343,32.6827,32.0754,32.6367,231100.0],["2007-12-26",32.2411,32.6367,32.1674,32.5723,468900.0],["2007-12-27",32.4435,32.4435,31.1829,31.4221,870300.0],["2007-12-28",31.5142,31.7718,31.4129,31.4774,365300.0],["2007-12-31",31.4958,31.5878,31.1921,31.3485,999400.0],["2008-01-02",31.2933,31.3761,30.4836,30.6493,787900.0],["2008-01-03",30.7689,30.7689,29.4439,29.5635,788300.0],["2008-01-04",29.2231,29.2231,27.5392,27.7509,1323400.0],["2008-01-07",27.8245,28.5054,27.4748,27.7601,1007700.0],["2008-01-08",27.9809,28.2017,26.2971,26.3155,1471000.0],["2008-01-09",26.3339,26.7479,25.9014,26.7203,925600.0],["2008-01-10",26.5087,26.9228,26.1683,26.5823,1688400.0],["2008-01-11",26.6927,26.6927,25.9934,26.0486,842400.0],["2008-01-14",26.3707,26.3707,25.0733,25.4414,1647300.0],["2008-01-15",25.2205,25.6162,24.2912,24.4936,2273700.0],["2008-01-16",24.5028,25.0825,24.1716,24.2636,2069800.0],["2008-01-17",24.4108,24.4476,23.4355,23.4631,1904500.0],["2008-01-18",23.5643,23.5643,22.2761,22.865,2819700.0],["2008-01-22",22.0921,23.2331,21.8529,22.9478,3337800.0],["2008-01-23",22.1565,24.3556,22.1013,23.9048,2973400.0],["2008-01-24",24.0796,24.4568,23.5091,23.9876,1798500.0],["2008-01-25",24.144,24.2268,23.0674,23.2699,1171200.0],["2008-01-28",23.1042,23.6747,22.5798,23.5551,1567100.0],["2008-01-29",23.7299,24.0796,23.3067,23.6931,1309200.0],["2008-01-30",23.6471,23.7207,23.0398,23.0859,839900.0],["2008-01-31",23.0398,24.8341,22.6442,24.558,2164200.0],["2008-02-01",24.7053,25.6346,24.5764,25.2205,2336100.0],["2008-02-04",25.2941,25.377,24.3372,24.4016,1208600.0],["2008-02-05",24.006,25.0825,24.006,24.6132,1354200.0],["2008-02-06",24.6409,24.7329,23.2239,23.2883,1300800.0],["2008-02-07",23.2791,24.1164,23.2607,23.8587,1263500.0],["2008-02-08",23.8403,24.1348,23.2883,23.8311,1456200.0],["2008-02-11",23.9232,23.9232,23.2331,23.3251,1239100.0],["2008-02-12",23.4815,24.006,23.4539,23.7023,1266100.0],["2008-02-13",23.7764,24.3965,23.7579,24.0818,1171600.0],["2008-02-14",24.1743,24.2021,23.3969,23.4154,1196000.0],["2008-02-15",23.3691,23.3877,22.8231,23.036,1176900.0],["2008-02-19",23.2303,23.7393,22.9342,23.3691,1242700.0],["2008-02-20",23.3044,23.3414,22.7676,22.9619,1541000.0],["2008-02-21",23.0545,23.5265,21.5829,21.6199,2081400.0],["2008-02-22",21.6384,21.8791,21.2867,21.5829,1777700.0],["2008-02-25",21.6755,22.5269,21.37,22.4714,1644000.0],["2008-02-26",22.1937,23.0637,22.0734,22.675,2279600.0],["2008-02-27",23.8782,24.2947,21.9994,22.4714,4075600.0],["2008-02-28",21.9346,22.1475,20.7129,20.7499,2848600.0],["2008-02-29",20.5741,20.5741,19.4265,19.519,2807800.0],["2008-03-03",19.5283,19.917,19.0748,19.5098,2753100.0],["2008-03-04",19.2784,19.6856,19.084,19.1858,1725600.0],["2008-03-05",19.1858,19.4357,18.8249,18.8989,1768100.0],["2008-03-06",18.8341,18.9452,17.4921,17.6032,2456600.0],["2008-03-07",17.4459,17.8161,17.1219,17.27,2768600.0],["2008-03-10",17.2793,17.6587,17.1405,17.196,1930100.0],["2008-03-11",17.5569,17.9086,17.0757,17.7513,1381100.0],["2008-03-12",17.6865,18.1863,17.0201,17.5477,1305500.0],["2008-03-13",17.3533,18.14,17.1219,18.0475,1994100.0],["2008-03-14",18.2788,18.2788,17.5292,18.0475,2446700.0],["2008-03-17",17.631,17.8809,16.9091,17.1682,1879900.0],["2008-03-18",17.4274,18.0475,17.3533,18.0475,1002600.0],["2008-03-19",18.177,18.3159,17.4366,17.4366,1134500.0],["2008-03-20",17.4922,18.4547,17.3718,18.3066,1422400.0],["2008-03-24",18.3806,19.6856,18.3436,19.6023,1435400.0],["2008-03-25",19.6023,20.0373,19.2043,19.8707,1360700.0],["2008-03-26",19.8522,19.9448,19.2506,19.4357,1046800.0],["2008-03-27",19.5098,19.5098,18.9082,18.9174,830000.0],["2008-03-28",18.9822,18.9822,18.0937,18.177,771900.0],["2008-03-31",18.2326,18.575,17.9919,18.5102,887800.0],["2008-04-01",18.6213,19.6023,18.4917,19.6023,1146500.0],["2008-04-02",19.6486,19.8152,19.2969,19.4913,1121700.0],["2008-04-03",19.2784,19.7504,18.8989,19.6486,697100.0],["2008-04-04",19.9262,19.9725,19.0748,19.3247,815700.0],["2008-04-07",19.4727,19.482,18.7138,19.01,755800.0],["2008-04-08",18.9174,19.0378,18.5102,18.6028,710400.0],["2008-04-09",18.2788,18.7138,17.4829,17.5384,1356700.0],["2008-04-10",17.4736,18.2511,16.9739,18.0382,2370400.0],["2008-04-11",17.8161,17.9271,17.1219,17.307,1225100.0],["2008-04-14",17.3441,17.3441,16.5389,16.5944,1455800.0],["2008-04-15",16.724,16.9091,15.9373,16.0298,1484500.0],["2008-04-16",15.9928,16.5851,15.8262,16.2612,1271100.0],["2008-04-17",16.2427,16.5574,16.0113,16.289,635900.0],["2008-04-18",16.5574,17.4089,16.5481,17.233,1592000.0],["2008-04-21",17.8809,17.8809,16.5019,16.5389,903700.0],["2008-04-22",16.5111,16.7332,16.0669,16.2612,1063400.0],["2008-04-23",16.3353,16.5666,16.0206,16.3445,759400.0],["2008-04-24",16.363,16.6962,16.0576,16.6777,1444100.0],["2008-04-25",16.761,16.798,16.326,16.7517,855600.0],["2008-04-28",16.8813,17.6495,16.4278,17.5107,1748800.0],["2008-04-29",17.2145,19.1396,17.1127,17.7791,2905100.0],["2008-04-30",17.8624,18.0567,17.1219,17.3533,1452100.0],["2008-05-01",17.3626,17.3811,16.6684,17.2978,1462800.0],["2008-05-02",17.7328,17.9827,17.4089,17.8531,1196600.0],["2008-05-05",17.7235,17.8253,17.0386,17.1497,821200.0],["2008-05-06",17.1034,18.0012,16.8906,17.9827,1189100.0],["2008-05-07",17.27,17.6865,16.6962,17.1867,2532800.0],["2008-05-08",17.4274,17.4366,16.6684,16.835,846600.0],["2008-05-09",16.7888,17.0016,16.6037,16.8906,803300.0],["2008-05-12",16.9466,17.0959,16.7039,17.0119,580900.0],["2008-05-13",16.9932,17.0772,16.3773,16.7133,881200.0],["2008-05-14",16.7599,17.2918,16.6106,17.1425,1234200.0],["2008-05-15",17.2452,17.6931,17.0119,17.5531,721300.0],["2008-05-16",17.7864,17.7864,16.8439,16.9559,900800.0],["2008-05-19",16.9932,17.0959,16.7413,16.8159,854500.0],["2008-05-20",16.6853,16.8906,16.144,16.256,1181900.0],["2008-05-21",16.312,16.592,15.2575,15.5748,1272500.0],["2008-05-22",15.4721,15.6681,15.1829,15.2482,2417600.0],["2008-05-23",15.3695,15.3788,14.4643,14.4923,3007600.0],["2008-05-27",14.5576,14.7816,14.1004,14.3057,1740600.0],["2008-05-28",14.3243,16.0694,13.9697,15.3322,7314000.0],["2008-05-29",15.4535,15.8174,14.8469,15.3228,1692200.0],["2008-05-30",15.4628,15.6121,14.7349,14.8842,2147600.0],["2008-06-02",15.0709,15.0709,14.231,14.4176,1716300.0],["2008-06-03",14.4643,14.8376,14.3243,14.7629,1735100.0],["2008-06-04",14.7443,15.4441,14.5763,14.8842,2350800.0],["2008-06-05",14.9775,15.7428,14.8842,15.5468,1711100.0],["2008-06-06",15.5095,15.5095,14.6509,14.6789,1706600.0],["2008-06-09",14.6509,14.7909,13.8391,14.0164,1511800.0],["2008-06-10",13.9417,14.6136,13.7644,14.4456,2386400.0],["2008-06-11",14.6416,15.0895,14.1657,14.203,2020600.0],["2008-06-12",14.2497,15.1175,14.1937,14.6696,2827300.0],["2008-06-13",15.1549,15.7428,14.9029,15.7054,2313500.0],["2008-06-16",15.6774,16.0974,15.3042,15.9014,3041300.0],["2008-06-17",15.9294,15.9761,15.2668,15.4628,1258800.0],["2008-06-18",15.3881,15.3975,14.1937,14.1937,2466900.0],["2008-06-19",14.175,14.7069,13.9697,14.6789,1437400.0],["2008-06-20",14.4643,14.483,13.4751,13.6431,2355900.0],["2008-06-23",13.7364,13.8577,12.7379,12.8219,2234000.0],["2008-06-24",12.7286,12.8499,12.038,12.3833,3358200.0],["2008-06-25",12.5419,12.9992,12.4113,12.7099,1631400.0],["2008-06-26",12.318,12.4953,11.8421,11.8701,2562700.0],["2008-06-27",11.9447,11.9447,11.2728,11.5714,3261400.0],["2008-06-30",11.2075,11.9354,11.1982,11.7207,2398200.0],["2008-07-01",11.4968,11.4968,10.4516,10.8249,6646200.0],["2008-07-02",10.8622,11.1515,10.4423,10.5263,4615400.0],["2008-07-03",10.6009,10.6476,9.901,10.1437,2968900.0],["2008-07-07",10.3583,10.5076,9.7797,10.0317,3948100.0],["2008-07-08",9.9104,10.405,9.8077,10.2743,3412300.0],["2008-07-09",10.321,10.349,9.1918,9.2758,2863700.0],["2008-07-10",9.2851,9.5931,8.3893,8.6599,5598100.0],["2008-07-11",8.4173,8.8746,7.5401,8.4546,5481500.0],["2008-07-14",8.6133,9.0052,8.2586,8.3146,2768700.0],["2008-07-15",8.24,8.6413,7.8574,8.1653,3394000.0],["2008-07-16",7.876,8.1467,7.3721,8.016,7518600.0],["2008-07-17",8.0533,9.0145,8.0533,8.8932,4244100.0],["2008-07-18",8.9399,9.3318,8.1653,8.5386,3804000.0],["2008-07-21",8.5853,9.0705,8.5106,8.7439,3124000.0],["2008-07-22",8.7066,10.0504,8.2587,9.5931,4306000.0],["2008-07-23",9.7424,11.2822,9.6024,10.3956,6860700.0],["2008-07-24",10.377,10.377,8.8932,9.0052,2993900.0],["2008-07-25",9.0612,9.4065,8.7439,8.8186,2597500.0],["2008-07-28",8.7719,9.0518,8.5199,8.6039,2855600.0],["2008-07-29",8.5479,9.4811,8.5293,9.3411,3774900.0],["2008-07-30",9.5651,9.6398,8.6226,8.8466,3258300.0],["2008-07-31",8.9585,10.8249,8.6879,9.3131,7546200.0],["2008-08-01",12.3087,12.4486,10.5076,11.2075,11167400.0],["2008-08-04",11.3008,11.6554,10.9182,11.4035,4553500.0],["2008-08-05",11.5714,13.5031,11.5714,13.3538,8879400.0],["2008-08-06",13.0925,13.3725,12.7566,13.3072,3793500.0],["2008-08-07",12.9059,13.3445,12.066,12.2153,3392300.0],["2008-08-08",12.0847,13.0085,12.0847,12.9432,2261800.0],["2008-08-11",13.0459,13.9231,12.8499,13.0739,3387800.0],["2008-08-12",13.1299,13.5591,12.9525,13.1019,3363700.0],["2008-08-13",13.0832,13.3538,12.2527,12.4206,3069600.0],["2008-08-14",12.3553,12.9152,12.262,12.7566,4958200.0],["2008-08-15",12.9619,12.9619,12.2433,12.6166,2217200.0],["2008-08-18",12.7286,12.7286,10.8529,10.9462,3544400.0],["2008-08-19",10.7689,10.8995,9.8917,10.3396,4571300.0],["2008-08-20",10.321,10.5916,9.8637,10.3116,2630900.0],["2008-08-21",10.265,10.5823,9.9384,10.4143,1843900.0],["2008-08-22",10.5076,11.2542,10.5076,11.0955,1943800.0],["2008-08-25",10.9835,11.0582,10.461,10.5729,1487600.0],["2008-08-26",10.5916,10.8996,10.461,10.7502,1209100.0],["2008-08-27",10.7222,11.0395,10.461,10.8996,1222600.0],["2008-08-28",11.0115,11.3848,11.0115,11.3475,1261700.0],["2008-08-29",11.2915,11.5994,11.1608,11.3755,1300800.0],["2008-09-02",11.7114,12.122,11.3755,11.5714,2556300.0],["2008-09-03",11.5528,11.8701,11.1328,11.3101,1602700.0],["2008-09-04",11.3008,11.3008,10.6942,10.9742,1711200.0],["2008-09-05",10.8062,11.2168,10.5449,10.9649,1193700.0],["2008-09-08",11.3195,11.8701,11.2448,11.7581,2200100.0],["2008-09-09",11.6741,12.2807,10.7782,10.7782,1967200.0],["2008-09-10",10.8342,11.1422,10.3956,10.6569,2788200.0],["2008-09-11",10.5356,10.9275,10.3116,10.8156,1465300.0],["2008-09-12",10.6756,11.1328,10.5076,10.6196,1201400.0],["2008-09-15",9.8544,10.6849,9.3318,10.1717,1648300.0],["2008-09-16",9.8264,10.5356,9.8264,10.3956,1187400.0],["2008-09-17",10.1343,10.181,9.2945,9.5184,2359300.0],["2008-09-18",9.7611,10.6196,9.3691,10.5729,3708300.0],["2008-09-19",11.3008,11.8981,10.4423,10.5636,2806200.0],["2008-09-22",10.6009,10.6009,9.2851,9.3691,1825000.0],["2008-09-23",9.3598,9.7611,9.2572,9.3598,1439300.0],["2008-09-24",9.5184,9.6584,9.1172,9.1265,938700.0],["2008-09-25",9.1638,9.4065,9.0985,9.1825,898000.0],["2008-09-26",8.9119,9.1265,8.5759,9.0052,1597700.0],["2008-09-29",8.7439,8.8652,7.96,8.2027,2791900.0],["2008-09-30",8.5386,8.9865,8.2493,8.7346,1651300.0],["2008-10-01",8.7252,9.1265,8.4173,8.9772,1003800.0],["2008-10-02",8.8932,8.9025,8.1373,8.2586,1746400.0],["2008-10-03",8.3986,8.3986,7.2508,7.5028,2599000.0],["2008-10-06",7.0268,7.0735,5.8977,6.7189,4039100.0],["2008-10-07",6.9149,6.9895,6.1217,6.131,2078100.0],["2008-10-08",6.019,7.1202,5.907,6.5696,3295800.0],["2008-10-09",6.6163,7.1295,5.7297,5.7391,1443600.0],["2008-10-10",5.5898,5.879,4.8152,5.4124,4177500.0],["2008-10-13",6.4483,6.7002,5.5991,6.2616,1866200.0],["2008-10-14",6.7562,6.8215,5.5524,5.5991,2594000.0],["2008-10-15",6.2057,6.2057,5.3191,5.3938,2184700.0],["2008-10-16",5.4218,5.4404,4.6006,4.6659,3684900.0],["2008-10-17",4.6472,5.0112,4.1433,4.8712,3258800.0],["2008-10-20",5.2725,5.2725,4.6566,4.8059,1676800.0],["2008-10-21",4.7406,5.0018,4.6659,4.8339,1610800.0],["2008-10-22",4.8805,4.8805,4.302,4.5259,1537200.0],["2008-10-23",4.5912,4.6006,3.7514,3.9194,2844800.0],["2008-10-24",3.5181,3.8447,3.4528,3.7421,1704000.0],["2008-10-27",3.798,3.8447,3.5741,3.5741,1049000.0],["2008-10-28",3.7421,4.0873,3.5461,4.0873,2085900.0],["2008-10-29",4.106,5.4124,4.0033,5.2538,4400200.0],["2008-10-30",5.6271,6.187,5.1698,5.3658,2649800.0],["2008-10-31",5.6737,6.5976,5.3751,6.3456,3588600.0],["2008-11-03",6.7189,7.0455,5.8884,6.019,2301300.0],["2008-11-04",6.2523,6.6163,5.9164,6.159,1836500.0],["2008-11-05",6.1963,6.3176,5.5991,5.6457,1182900.0],["2008-11-06",5.3471,5.6551,4.9085,5.0018,2016000.0],["2008-11-07",5.1138,5.3191,4.7126,4.8619,1323200.0],["2008-11-10",5.0578,5.1325,4.5539,4.5726,1044700.0],["2008-11-11",4.4326,4.4793,4.0127,4.1806,1331600.0],["2008-11-12",4.0407,4.218,3.6114,3.6954,1591700.0],["2008-11-13",3.7514,4.19,3.6301,4.19,2524100.0],["2008-11-14",4.106,4.3113,3.7514,3.9287,1575400.0],["2008-11-17",3.882,4.0593,3.6394,3.6394,1038900.0],["2008-11-18",3.77,3.77,3.4528,3.6394,1262600.0],["2008-11-19",3.6581,3.6954,2.9768,2.9955,2099200.0],["2008-11-20",3.2101,3.2568,2.7995,2.8182,1937800.0],["2008-11-21",3.0048,3.2568,2.6222,3.0702,2587800.0],["2008-11-24",3.1355,3.5834,3.0795,3.4994,1768000.0],["2008-11-25",3.6954,3.7141,3.3781,3.7141,1405400.0],["2008-11-26",3.5368,4.1993,3.5181,4.05,2105500.0],["2008-11-28",4.0593,4.2926,4.0313,4.106,760500.0],["2008-12-01",4.1713,4.1713,3.4994,3.5274,1222000.0],["2008-12-02",3.7607,3.9474,3.4248,3.9474,1430900.0],["2008-12-03",3.8167,4.1993,3.7607,4.1806,2179700.0],["2008-12-04",4.19,4.246,3.8447,3.9194,1632400.0],["2008-12-05",3.8447,4.1153,3.6861,4.106,1116600.0],["2008-12-08",4.1993,4.358,3.9753,4.246,1549000.0],["2008-12-09",4.162,4.3859,3.9753,4.0313,1389900.0],["2008-12-10",4.05,4.162,3.7514,3.994,813200.0],["2008-12-11",3.9567,4.0687,3.6954,3.7887,988200.0],["2008-12-12",3.6207,3.9007,3.6207,3.7607,881100.0],["2008-12-15",3.9287,4.2646,3.7141,3.7887,1128000.0],["2008-12-16",3.882,4.1806,3.8167,4.1806,1178200.0],["2008-12-17",4.078,4.5912,4.022,4.5259,1491700.0],["2008-12-18",4.6192,4.9925,4.4233,4.5912,1754600.0],["2008-12-19",4.7126,4.9925,4.4419,4.7592,1216000.0],["2008-12-22",4.6659,4.7499,4.0593,4.218,1216300.0],["2008-12-23",4.2926,4.3673,3.9847,4.1153,986100.0],["2008-12-24",4.022,4.2086,4.022,4.106,304400.0],["2008-12-26",4.134,4.3113,4.05,4.302,442400.0],["2008-12-29",4.2833,4.302,3.9753,4.0687,791600.0],["2008-12-30",4.0967,4.3113,3.994,4.3113,708700.0],["2008-12-31",4.3766,4.5259,4.218,4.4139,1710400.0],["2009-01-02",4.4046,4.8059,4.3206,4.6659,1353600.0],["2009-01-05",4.6006,5.3938,4.6006,5.3938,2712400.0],["2009-01-06",5.4591,5.851,5.3658,5.7671,2053300.0],["2009-01-07",5.7391,5.7391,5.0952,5.2818,1157900.0],["2009-01-08",5.2631,5.2911,4.9365,5.2725,869400.0],["2009-01-09",5.2725,5.2818,4.9925,5.0672,630000.0],["2009-01-12",5.0578,5.1512,4.5726,4.7312,839200.0],["2009-01-13",4.7312,4.9272,4.4886,4.6566,840100.0],["2009-01-14",4.4979,4.5073,4.19,4.274,1028400.0],["2009-01-15",4.218,4.2833,3.8354,4.134,1747600.0],["2009-01-16",4.2926,4.4046,4.1806,4.3859,1045200.0],["2009-01-20",4.3206,4.4326,3.882,3.9474,1028400.0],["2009-01-21",4.1153,4.2273,3.8914,4.2273,993000.0],["2009-01-22",4.05,4.7499,4.05,4.4139,1351500.0],["2009-01-23",4.19,4.8619,4.1527,4.5353,1157300.0],["2009-01-26",4.5633,5.0018,4.5633,4.7219,962600.0],["2009-01-27",4.7686,4.9925,4.5353,4.6752,910800.0],["2009-01-28",4.8992,5.0765,4.5726,4.6752,1788900.0],["2009-01-29",4.5073,4.7032,4.5073,4.6192,873400.0],["2009-01-30",4.5259,4.6939,4.33,4.4886,924700.0],["2009-02-02",4.2926,4.6099,4.2926,4.5166,802300.0],["2009-02-03",4.5446,4.5539,3.91,3.91,2062400.0],["2009-02-04",3.854,4.0033,3.6021,3.6954,1782400.0],["2009-02-05",3.7327,4.078,3.6767,4.0407,3472600.0],["2009-02-06",4.0593,4.6379,4.0313,4.5726,1793200.0],["2009-02-09",4.5726,4.7499,4.5073,4.7219,1780800.0],["2009-02-10",4.6752,4.8619,4.5446,4.6472,2673300.0],["2009-02-11",4.6939,4.8805,4.4419,4.5819,1493200.0],["2009-02-12",4.3766,4.5633,4.3113,4.5446,762100.0],["2009-02-13",4.5353,4.5912,4.3486,4.4326,653100.0],["2009-02-17",4.2926,4.3113,4.0873,4.274,931600.0],["2009-02-18",4.33,4.3673,3.7327,3.7794,1816100.0],["2009-02-19",3.8354,3.882,3.3128,3.3128,1946300.0],["2009-02-20",3.2195,3.3781,2.8462,3.2848,2385900.0],["2009-02-23",3.3408,3.5927,3.1168,3.1728,1252100.0],["2009-02-24",3.3035,4.4513,3.2755,4.3393,3767300.0],["2009-02-25",4.3766,4.3766,3.6114,3.7141,2225100.0],["2009-02-26",4.1153,4.3206,3.7794,4.2366,2866200.0],["2009-02-27",4.0593,4.078,3.8074,3.966,1746400.0],["2009-03-02",3.826,3.8447,3.4901,3.5274,1531500.0],["2009-03-03",3.6207,3.6487,3.1915,3.4434,1914100.0],["2009-03-04",3.5274,3.5274,2.9395,2.9862,2856700.0],["2009-03-05",2.9675,3.3688,2.8275,3.0982,1837100.0],["2009-03-06",3.0795,3.2008,2.7622,2.8929,1666700.0],["2009-03-09",2.9022,3.2475,2.8462,2.8742,1308500.0],["2009-03-10",2.9768,3.5554,2.9489,3.3221,2290300.0],["2009-03-11",3.3595,3.7887,3.2848,3.4434,1411000.0],["2009-03-12",3.3688,4.022,3.3128,3.882,2073200.0],["2009-03-13",3.9474,4.246,3.7047,3.7607,1993900.0],["2009-03-16",3.8447,3.9474,3.3408,3.3688,1654300.0],["2009-03-17",3.3688,3.6861,3.2195,3.6861,1034700.0],["2009-03-18",3.7234,3.8447,3.4154,3.7887,919700.0],["2009-03-19",4.358,4.358,3.6674,3.8634,1062500.0],["2009-03-20",3.9007,3.91,3.3594,3.5927,1434800.0],["2009-03-23",3.7234,3.8354,3.4901,3.8167,1323000.0],["2009-03-24",3.7327,3.8447,3.5647,3.6674,1036400.0],["2009-03-25",3.7327,3.9287,3.5368,3.77,1190900.0],["2009-03-26",3.854,3.9194,3.7234,3.854,1035700.0],["2009-03-27",3.7421,3.7887,3.5741,3.6487,996000.0],["2009-03-30",3.4994,3.6021,3.3221,3.4434,826500.0],["2009-03-31",3.5368,3.5554,3.3968,3.4808,627400.0],["2009-04-01",3.3874,3.798,3.3408,3.6581,1034100.0],["2009-04-02",3.8447,4.6379,3.7887,4.6099,3476200.0],["2009-04-03",4.7312,5.1325,4.5539,5.1325,3202200.0],["2009-04-06",5.0112,5.8604,4.7499,5.2445,5376500.0],["2009-04-07",5.1325,5.2165,4.5539,4.6192,2073000.0],["2009-04-08",4.7592,4.9179,4.6006,4.8712,932000.0],["2009-04-09",5.0672,5.7671,5.0205,5.7577,2242800.0],["2009-04-13",5.5244,6.5136,5.4124,6.411,4199600.0],["2009-04-14",6.215,6.5043,5.7017,5.8604,3961900.0],["2009-04-15",5.9537,5.991,5.3565,5.5338,2252800.0],["2009-04-16",5.5991,5.8604,5.4591,5.7484,1258700.0],["2009-04-17",5.7484,5.8697,5.4031,5.6551,2819200.0],["2009-04-20",5.6271,5.6271,4.8619,5.0112,1824000.0],["2009-04-21",4.9085,5.3285,4.8525,5.1885,1877300.0],["2009-04-22",5.4031,5.851,4.9925,5.6924,3810900.0],["2009-04-23",5.7484,6.243,5.6924,6.131,2940000.0],["2009-04-24",6.2336,7.5494,6.1963,7.4281,5504600.0],["2009-04-27",7.0269,7.5308,6.7842,7.4561,2861700.0],["2009-04-28",7.3068,7.5868,7.0828,7.4841,2383800.0],["2009-04-29",7.6054,8.5853,7.5121,8.2213,6690800.0],["2009-04-30",8.8745,9.1452,8.5106,8.5759,4198100.0],["2009-05-01",8.4546,8.6692,8.1093,8.6133,3290800.0],["2009-05-04",8.6413,9.3785,8.6413,9.3505,2865300.0],["2009-05-05",9.7704,10.5543,9.5931,10.5543,4860400.0],["2009-05-06",11.7581,11.8887,9.6024,10.9182,8992900.0],["2009-05-07",11.3755,11.7581,10.5823,10.7316,5091200.0],["2009-05-08",10.9649,12.0007,10.8529,11.4221,4800500.0],["2009-05-11",11.1422,11.8047,10.7782,11.5808,3298300.0],["2009-05-12",11.3848,11.5901,9.8077,10.377,4191400.0],["2009-05-13",9.9384,10.1343,8.8745,8.9585,3968500.0],["2009-05-14",8.8279,9.3225,8.324,8.9865,4015100.0],["2009-05-15",9.0892,9.3971,8.6413,8.8466,2845000.0],["2009-05-18",8.9679,9.985,8.9679,9.957,3036000.0],["2009-05-19",9.985,10.2557,9.6398,9.9664,2418600.0],["2009-05-20",10.237,10.4889,9.7891,9.8171,2716500.0],["2009-05-21",9.6771,9.7891,9.0985,9.2385,2564400.0],["2009-05-22",9.2945,9.2945,8.7066,8.7532,1826000.0],["2009-05-26",8.5013,9.6211,8.4919,9.5091,2183400.0],["2009-05-27",9.6678,10.3116,9.3878,9.5184,2352100.0],["2009-05-28",9.7144,10.1717,9.1825,9.5558,2108400.0],["2009-05-29",9.7891,9.7891,9.2385,9.3691,1936900.0],["2009-06-01",9.5744,10.0317,9.4345,9.8544,2345200.0],["2009-06-02",9.7984,9.8917,9.3971,9.7984,2102700.0],["2009-06-03",9.5371,9.8264,9.2012,9.4345,1521000.0],["2009-06-04",9.5091,9.5091,8.9025,9.2292,1922300.0],["2009-06-05",9.3691,9.4998,8.8652,8.9865,2271900.0],["2009-06-08",8.8652,9.0239,8.5386,8.7906,1424800.0],["2009-06-09",8.8839,9.0612,8.5013,8.9119,1512700.0],["2009-06-10",9.1078,9.1918,8.6599,9.0985,2706300.0],["2009-06-11",9.0985,9.2572,8.8186,9.0145,2111300.0],["2009-06-12",8.7999,8.9119,8.352,8.6599,1539600.0],["2009-06-15",8.4733,8.5293,8.0254,8.1187,1973800.0],["2009-06-16",8.2027,8.4266,7.8014,7.8667,2133700.0],["2009-06-17",7.876,7.9507,7.4095,7.8387,2632500.0],["2009-06-18",7.8201,7.876,7.4748,7.7267,1324800.0],["2009-06-19",7.932,8.1933,7.7547,8.0533,1394800.0],["2009-06-22",7.8854,7.8854,7.3721,7.3721,1349300.0],["2009-06-23",7.5121,7.7921,7.2508,7.5121,1545200.0],["2009-06-24",7.5401,7.932,7.5028,7.6148,1617800.0],["2009-06-25",7.5681,8.1093,7.5214,8.1,1299200.0],["2009-06-26",8.044,8.2586,7.8667,8.212,1491900.0],["2009-06-29",8.3893,8.4173,7.9787,8.184,706900.0],["2009-06-30",8.1653,8.2027,7.7454,7.932,1012600.0],["2009-07-01",7.9974,8.2586,7.9694,8.044,692400.0],["2009-07-02",7.8854,7.9507,7.6801,7.7267,908700.0],["2009-07-06",7.6614,7.6614,7.1108,7.3068,1226700.0],["2009-07-07",7.3068,7.3815,7.0642,7.1388,852300.0],["2009-07-08",7.1855,7.2415,6.9429,7.1948,2202700.0],["2009-07-09",7.2415,7.8014,7.2042,7.4841,2002100.0],["2009-07-10",7.4654,7.4748,7.1575,7.3628,732700.0],["2009-07-13",7.3068,7.6241,7.1855,7.6054,959800.0],["2009-07-14",7.5028,7.8201,7.4095,7.6707,1308800.0],["2009-07-15",7.7921,8.3053,7.7641,8.24,1255700.0],["2009-07-16",8.016,8.5479,7.8667,8.4639,1151000.0],["2009-07-17",8.4919,8.7906,8.2866,8.3706,1051600.0],["2009-07-20",8.4453,8.8652,8.352,8.5013,1164300.0],["2009-07-21",8.6226,8.7719,8.0254,8.268,968600.0],["2009-07-22",8.2027,8.5853,8.128,8.296,868200.0],["2009-07-23",8.3146,8.5666,8.1653,8.1747,1764300.0],["2009-07-24",7.9414,8.6133,7.8947,8.4919,2383800.0],["2009-07-27",8.5013,8.7252,8.3986,8.4639,1542800.0],["2009-07-28",8.436,8.4733,8.1653,8.2773,879700.0],["2009-07-29",8.1467,8.1467,7.8107,7.96,937000.0],["2009-07-30",8.1373,8.7346,8.1373,8.5386,1745700.0],["2009-07-31",8.4639,8.6226,8.24,8.5759,1096400.0],["2009-08-03",8.7252,8.9119,8.5759,8.8186,1103100.0],["2009-08-04",8.6786,9.8917,8.6786,9.2758,2317100.0],["2009-08-05",9.6118,9.7051,8.8372,9.0052,2124800.0],["2009-08-06",8.9492,9.0145,8.436,8.6972,1932500.0],["2009-08-07",8.9399,9.7237,8.9212,9.5464,1951100.0],["2009-08-10",9.4345,9.9384,9.2572,9.4345,1718800.0],["2009-08-11",9.4158,9.4345,8.7719,9.0239,930000.0],["2009-08-12",9.0705,9.3505,9.0705,9.2571,909100.0],["2009-08-13",9.3598,9.7424,9.0519,9.7144,1576100.0],["2009-08-14",9.6864,9.7144,9.3598,9.5744,1046400.0],["2009-08-17",9.2292,9.3785,9.0612,9.1825,1483000.0],["2009-08-18",9.3878,9.5651,9.1358,9.5371,1132000.0],["2009-08-19",9.3411,9.5371,9.2758,9.4158,953700.0],["2009-08-20",9.4531,9.7051,9.4158,9.5464,892400.0],["2009-08-21",9.6118,9.8264,9.5464,9.7611,829900.0],["2009-08-24",9.8264,10.2463,9.8264,10.153,1476400.0],["2009-08-25",10.2277,10.433,10.0597,10.181,977400.0],["2009-08-26",10.1997,10.2743,9.7331,9.9384,873000.0],["2009-08-27",9.8544,10.1157,9.4718,10.0783,1062800.0],["2009-08-28",10.2277,10.265,9.9664,10.153,582200.0],["2009-08-31",10.013,10.041,9.4718,9.5931,797600.0],["2009-09-01",9.5558,9.8451,9.0519,9.0612,1081100.0],["2009-09-02",9.0519,9.1265,8.8745,8.9025,800600.0],["2009-09-03",8.9772,9.0985,8.8092,9.0332,708000.0],["2009-09-04",9.0425,9.2758,8.8932,9.1825,746000.0],["2009-09-08",8.8932,9.1265,8.5666,8.6972,1561700.0],["2009-09-09",8.7159,9.0519,8.6133,9.0052,1225600.0],["2009-09-10",9.0332,9.2385,8.7719,9.1545,1091300.0],["2009-09-11",9.2478,9.4625,9.1452,9.3225,1353300.0],["2009-09-14",9.2012,9.3225,9.1358,9.2758,610200.0],["2009-09-15",9.2478,10.7689,9.2478,10.5169,4207100.0],["2009-09-16",10.7969,11.1702,10.2463,10.7222,4052600.0],["2009-09-17",10.6849,11.5621,10.6476,11.0769,2649400.0],["2009-09-18",11.5808,11.9167,11.2728,11.7674,3906000.0],["2009-09-21",11.5621,11.8981,11.0115,11.1795,2026300.0],["2009-09-22",11.2915,11.5528,11.2448,11.3475,1249900.0],["2009-09-23",11.4221,11.5621,10.8716,10.9182,1540700.0],["2009-09-24",10.9275,11.0302,10.0784,10.2183,1766000.0],["2009-09-25",10.1343,10.405,9.901,10.013,1097700.0],["2009-09-28",10.0597,10.237,9.8544,10.153,850200.0],["2009-09-29",10.1903,10.349,10.125,10.153,1194200.0],["2009-09-30",10.1903,10.4983,9.8264,10.1997,1809500.0],["2009-10-01",10.013,10.1623,9.3038,9.3411,1629100.0],["2009-10-02",9.1172,9.6491,8.9679,9.2478,1639200.0],["2009-10-05",9.3505,9.7704,9.2945,9.7331,884300.0],["2009-10-06",9.8451,10.209,9.7517,10.0317,1117500.0],["2009-10-07",10.0037,10.1997,9.7331,9.8451,854900.0],["2009-10-08",9.9477,10.265,9.9104,9.929,1085200.0],["2009-10-09",9.9944,10.097,9.7517,10.069,946400.0],["2009-10-12",10.1997,10.3583,10.041,10.2183,956900.0],["2009-10-13",10.1997,10.4983,10.0597,10.265,1006900.0],["2009-10-14",10.5263,10.8436,10.461,10.7409,1078900.0],["2009-10-15",10.6663,10.7969,10.433,10.7502,846000.0],["2009-10-16",10.6009,10.7502,10.3863,10.6663,1026300.0],["2009-10-19",10.7409,10.7782,10.4703,10.5263,539500.0],["2009-10-20",10.5729,10.6756,10.1717,10.321,704500.0],["2009-10-21",10.2557,10.6663,10.125,10.209,1189000.0],["2009-10-22",10.2277,10.5916,9.9757,10.5169,537100.0],["2009-10-23",10.5356,10.7316,10.1997,10.1997,635600.0],["2009-10-26",10.1903,10.4889,9.9104,9.9664,1044200.0],["2009-10-27",9.4345,9.5651,8.184,8.1933,4362800.0],["2009-10-28",8.4919,8.5759,7.0828,7.2042,4522300.0],["2009-10-29",7.5494,7.876,7.2321,7.5214,3910800.0],["2009-10-30",7.4095,7.4841,6.7936,6.8682,2959900.0],["2009-11-02",6.9149,6.9802,6.4669,6.7749,2256900.0],["2009-11-03",6.6256,7.1388,6.5416,7.0455,1978200.0],["2009-11-04",7.1482,7.2788,6.9149,7.0175,1721400.0],["2009-11-05",7.0922,7.2695,6.9242,7.2228,817800.0],["2009-11-06",7.0828,7.2788,6.9989,7.1948,867500.0],["2009-11-09",7.4095,7.7081,7.3721,7.6241,1320700.0],["2009-11-10",7.6148,7.848,7.4748,7.848,2556700.0],["2009-11-11",7.988,8.436,7.96,8.3893,2427600.0],["2009-11-12",8.5199,8.6972,8.3986,8.4826,2058100.0],["2009-11-13",8.5106,8.8839,8.5013,8.8745,2390000.0],["2009-11-16",9.0892,9.2385,8.9025,8.9585,1332200.0],["2009-11-17",8.8652,8.9865,8.7252,8.9865,954300.0],["2009-11-18",8.9585,9.1078,8.6319,8.7999,1249200.0],["2009-11-19",8.6599,8.6786,7.988,8.0533,2181800.0],["2009-11-20",8.0533,8.212,7.7921,8.1747,1110100.0],["2009-11-23",8.2307,8.38,7.932,7.9974,1995700.0],["2009-11-24",8.0533,8.0907,7.8387,7.9694,702200.0],["2009-11-25",8.0533,8.1747,7.988,8.044,662500.0],["2009-11-27",7.6521,7.932,7.4934,7.7361,444000.0],["2009-11-30",7.6894,7.7267,7.4934,7.6241,925200.0],["2009-12-01",7.7267,7.876,7.6334,7.7827,859100.0],["2009-12-02",7.7921,7.932,7.7547,7.8387,545600.0],["2009-12-03",7.848,7.932,7.6521,7.6801,610000.0],["2009-12-04",7.96,8.1187,7.8294,8.1093,1070000.0],["2009-12-07",8.0627,8.1653,7.9507,8.0254,465100.0],["2009-12-08",7.9974,8.016,7.7454,7.8854,564300.0],["2009-12-09",7.8667,7.932,7.6521,7.7547,561300.0],["2009-12-10",7.7734,7.8947,7.5308,7.5961,402900.0],["2009-12-11",7.6054,7.7921,7.5308,7.7921,1050000.0],["2009-12-14",7.8667,8.1187,7.7361,8.1093,565700.0],["2009-12-15",8.1,8.1,7.8294,7.8854,543100.0],["2009-12-16",7.8947,8.0067,7.8387,7.9507,378700.0],["2009-12-17",7.9414,8.0907,7.7454,7.8294,1879000.0],["2009-12-18",7.9227,8.212,7.8387,8.1467,1514100.0],["2009-12-21",8.24,8.436,8.1187,8.2213,890700.0],["2009-12-22",8.24,8.24,7.848,8.0533,611800.0],["2009-12-23",8.0533,8.352,7.848,8.1747,736600.0],["2009-12-24",8.2307,8.2307,8.044,8.072,130500.0],["2009-12-28",8.1093,8.212,7.8854,7.9694,475400.0],["2009-12-29",7.9787,8.0813,7.904,7.932,408400.0],["2009-12-30",7.8947,7.9507,7.7454,7.8387,347400.0],["2009-12-31",7.848,7.932,7.7454,7.8107,513800.0],["2010-01-04",7.8667,8.0627,7.8667,8.0254,743400.0],["2010-01-05",8.1093,8.296,7.9414,8.0813,1679100.0],["2010-01-06",8.1,8.1187,7.96,8.1093,863000.0],["2010-01-07",8.0813,8.2027,7.9507,8.2027,831600.0],["2010-01-08",8.2027,8.2027,7.7734,7.8854,1345600.0],["2010-01-11",7.9507,7.988,7.7361,7.7827,851000.0],["2010-01-12",7.6987,7.9227,7.5681,7.6614,1638600.0],["2010-01-13",7.7454,7.9507,7.6801,7.9227,789100.0],["2010-01-14",7.932,8.128,7.8574,8.0254,810400.0],["2010-01-15",7.9974,8.1093,7.8387,8.0627,921300.0],["2010-01-19",8.0347,8.2307,7.988,8.2307,852700.0],["2010-01-20",8.2027,8.2493,8.0627,8.24,858800.0],["2010-01-21",8.2493,8.352,8.0907,8.1747,1199300.0],["2010-01-22",8.1467,8.212,7.7827,7.8201,1136300.0],["2010-01-25",8.0067,8.0067,7.6054,7.7641,817200.0],["2010-01-26",7.7267,7.7921,7.5961,7.5961,805000.0],["2010-01-27",7.5961,7.6334,7.3348,7.4561,994200.0],["2010-01-28",7.4654,7.5868,7.2042,7.3815,1051100.0],["2010-01-29",7.3908,7.5121,7.2042,7.2788,1431600.0],["2010-02-01",7.3348,7.5308,7.2228,7.5028,724300.0],["2010-02-02",7.5401,7.848,7.4934,7.848,1610900.0],["2010-02-03",7.7547,7.8014,7.5308,7.5961,690500.0],["2010-02-04",7.4748,7.5121,6.9522,7.0175,1948400.0],["2010-02-05",6.9989,7.1482,6.9522,7.1295,1525100.0],["2010-02-08",7.1668,7.1668,6.9242,6.9895,878200.0],["2010-02-09",7.1202,7.2321,7.0362,7.1015,888400.0],["2010-02-10",7.1015,7.2321,7.0269,7.1015,689500.0],["2010-02-11",7.0922,7.2601,7.0269,7.2601,1080300.0],["2010-02-12",7.1388,7.4561,7.0922,7.4561,1016900.0],["2010-02-16",7.5028,7.5494,7.3721,7.5028,868200.0],["2010-02-17",7.5308,7.5308,7.2135,7.2508,1220500.0],["2010-02-18",7.1855,7.2042,7.0082,7.0828,1192000.0],["2010-02-19",7.0082,7.2695,6.9989,7.2322,934500.0],["2010-02-22",7.2695,7.3255,7.2321,7.2695,672000.0],["2010-02-23",7.2042,7.2975,7.1482,7.1948,747100.0],["2010-02-24",7.2042,7.2042,7.0828,7.1295,1140900.0],["2010-02-25",6.9989,7.1015,6.9055,7.0082,1049700.0],["2010-02-26",7.0082,7.1668,6.9242,7.1295,595600.0],["2010-03-01",7.1948,7.3255,7.0922,7.1575,1543800.0],["2010-03-02",7.3255,7.7921,7.2042,7.6241,3359400.0],["2010-03-03",7.7081,7.876,7.5308,7.6987,1586300.0],["2010-03-04",7.6894,7.6894,7.3628,7.4188,1599700.0],["2010-03-05",7.4934,7.6427,7.4654,7.6148,953600.0],["2010-03-08",7.6241,7.9787,7.5308,7.932,1228500.0],["2010-03-09",7.904,8.1933,7.7641,7.932,1387800.0],["2010-03-10",8.0254,8.156,7.904,8.1187,952600.0],["2010-03-11",8.0254,8.1093,7.9414,8.0254,624500.0],["2010-03-12",8.0907,8.184,8.0067,8.1373,752400.0],["2010-03-15",8.1933,8.1933,7.876,7.8854,767600.0],["2010-03-16",7.9227,8.1467,7.8481,8.1187,715200.0],["2010-03-17",8.156,8.4173,8.1373,8.268,834700.0],["2010-03-18",8.3053,8.6039,8.2773,8.5386,1127400.0],["2010-03-19",8.4266,8.6599,8.3426,8.4266,1174800.0],["2010-03-22",8.3426,8.9679,8.0067,8.9119,1363600.0],["2010-03-23",8.9399,9.0519,8.6039,8.8092,1002600.0],["2010-03-24",8.8279,9.3971,8.6879,8.9399,3142600.0],["2010-03-25",9.0612,9.3411,8.9585,9.0425,1628300.0],["2010-03-26",9.0705,9.6491,9.0705,9.4345,1896100.0],["2010-03-29",9.4718,9.6118,9.1078,9.2012,1070300.0],["2010-03-30",9.2105,9.4438,9.2012,9.2665,730700.0],["2010-03-31",9.2198,9.4718,9.2105,9.2198,803600.0],["2010-04-01",9.3785,9.5558,9.1172,9.2665,1248300.0],["2010-04-05",9.3318,9.6584,9.3131,9.6584,1278200.0],["2010-04-06",9.7984,10.2277,9.7051,10.1997,2010500.0],["2010-04-07",10.0597,10.265,9.985,10.1437,949500.0],["2010-04-08",10.0317,11.4781,9.901,11.4128,7316400.0],["2010-04-09",11.4688,11.5434,10.9649,11.5061,4002200.0],["2010-04-12",11.3941,11.6181,11.1982,11.5248,2167100.0],["2010-04-13",11.4968,11.7767,11.2915,11.3008,1727600.0],["2010-04-14",11.2728,11.3848,11.1328,11.2915,2447500.0],["2010-04-15",11.0209,11.3755,10.6663,10.9369,2236100.0],["2010-04-16",10.8622,10.9182,10.1717,10.5076,1942400.0],["2010-04-19",10.4796,10.7969,9.9944,10.349,1543300.0],["2010-04-20",10.5263,10.9649,10.265,10.8716,2085300.0],["2010-04-21",10.8436,10.8902,10.4983,10.6009,1292100.0],["2010-04-22",10.4143,10.8809,10.3303,10.7969,1091300.0],["2010-04-23",10.8529,11.2822,10.7876,11.0395,1366100.0],["2010-04-26",11.1795,11.5528,11.1795,11.4688,2989000.0],["2010-04-27",11.3381,11.6461,11.1702,11.2075,3261100.0],["2010-04-28",11.3755,11.5248,11.2168,11.4315,1668100.0],["2010-04-29",11.5714,12.5046,11.5714,12.346,2758400.0],["2010-04-30",12.3646,12.6633,11.8141,11.8514,2640600.0],["2010-05-03",12.01,12.6726,11.8701,12.5699,2324600.0],["2010-05-04",12.2247,12.8312,12.0194,12.2993,3444000.0],["2010-05-05",12.178,12.9899,11.7301,12.3833,2876600.0],["2010-05-06",12.3273,12.6913,10.2277,11.4781,2967800.0],["2010-05-07",11.7581,11.7581,10.461,11.1702,4274600.0],["2010-05-10",11.9167,12.2433,11.4781,11.5621,1877000.0],["2010-05-11",11.3755,11.8701,11.1982,11.7114,3041900.0],["2010-05-12",11.8421,12.5886,11.8421,12.5513,1672000.0],["2010-05-13",12.4393,12.9712,12.262,12.7752,2281300.0],["2010-05-14",13.0459,13.1299,12.15,12.318,2121400.0],["2010-05-17",12.2993,12.5046,11.7767,12.3553,2037300.0],["2010-05-18",12.8592,13.8577,12.6539,12.8592,4859600.0],["2010-05-19",12.7006,13.1578,12.1593,12.4113,2203600.0],["2010-05-20",12.0287,12.1127,11.1982,11.2262,3024800.0],["2010-05-21",10.9555,11.9447,10.8156,11.7394,3155000.0],["2010-05-24",11.7581,12.1687,11.6834,11.7581,1716300.0],["2010-05-25",11.2542,11.5248,10.9462,11.4875,2893100.0],["2010-05-26",11.7954,12.7752,11.5154,11.6461,2090700.0],["2010-05-27",12.0754,12.3646,11.9447,12.3646,1436400.0],["2010-05-28",12.3273,12.6353,12.0847,12.29,1358300.0],["2010-06-01",11.8234,12.038,11.0769,11.0955,2558100.0],["2010-06-02",11.3568,11.4128,11.0675,11.3381,1655400.0],["2010-06-03",11.3288,12.0194,11.3288,11.9727,2079500.0],["2010-06-04",11.6088,11.7954,11.0675,11.1142,1779100.0],["2010-06-07",11.1515,11.2355,10.041,10.0504,2133100.0],["2010-06-08",10.3116,10.4703,9.5184,9.9477,2955000.0],["2010-06-09",10.0877,10.293,9.6864,9.7891,2779900.0],["2010-06-10",10.0597,10.125,9.6398,9.9757,1713300.0],["2010-06-11",9.7984,10.2277,9.7051,10.209,1197900.0],["2010-06-14",10.405,10.8156,10.3023,10.3956,2490600.0],["2010-06-15",10.4983,10.6569,10.265,10.433,1225400.0],["2010-06-16",10.265,10.5169,10.153,10.2557,1956700.0],["2010-06-17",10.181,10.405,10.181,10.3023,1263200.0],["2010-06-18",10.3023,10.3863,10.0504,10.1063,958900.0],["2010-06-21",10.2836,10.349,9.7237,9.8357,1266000.0],["2010-06-22",9.8637,9.929,9.3878,9.4065,1508900.0],["2010-06-23",9.4718,9.6678,9.3131,9.6118,1036900.0],["2010-06-24",9.5184,9.6677,9.0052,9.0239,1860700.0],["2010-06-25",9.0332,9.3785,8.8466,9.3131,5913400.0],["2010-06-28",9.3131,9.3131,8.9772,8.9959,1383900.0],["2010-06-29",8.7626,8.8559,8.2773,8.3333,1856400.0],["2010-06-30",8.352,8.5666,7.8667,7.9227,1750400.0],["2010-07-01",8.0254,8.0533,7.5681,7.8107,2840400.0],["2010-07-02",7.9414,7.9507,7.4281,7.5214,1821200.0],["2010-07-06",7.8294,7.8294,7.1948,7.2228,2011300.0],["2010-07-07",7.2695,7.5961,7.0922,7.5961,1741300.0],["2010-07-08",7.7547,7.8201,7.3068,7.5588,2181100.0],["2010-07-09",7.5588,8.0347,7.5214,8.0067,1505200.0],["2010-07-12",7.932,8.184,7.7174,7.8294,1040300.0],["2010-07-13",8.0254,8.044,7.8574,7.9694,1547700.0],["2010-07-14",7.8387,8.0067,7.6521,7.96,1255800.0],["2010-07-15",7.9414,7.9414,7.5774,7.6707,1450100.0],["2010-07-16",7.5681,7.5774,7.1762,7.2228,2227800.0],["2010-07-19",7.3161,7.3535,6.9522,7.1575,1372300.0],["2010-07-20",7.0922,7.3721,7.0082,7.3628,1344000.0],["2010-07-21",7.5494,7.5588,7.0735,7.1015,1682900.0],["2010-07-22",7.2415,7.6894,7.2415,7.6427,1720300.0],["2010-07-23",7.6148,7.9134,7.5028,7.876,1433300.0],["2010-07-26",7.9134,8.436,7.6334,8.3986,2012900.0],["2010-07-27",8.6319,8.6319,8.408,8.4266,2298100.0],["2010-07-28",8.4453,8.5106,7.8667,7.9414,1937100.0],["2010-07-29",8.0347,8.296,7.7921,7.9694,1646500.0],["2010-07-30",7.7454,8.016,7.7454,7.8947,1361200.0],["2010-08-02",8.3893,8.5386,8.128,8.408,2335100.0],["2010-08-03",7.848,7.96,7.6521,7.6707,3785100.0],["2010-08-04",7.6894,7.8574,7.4654,7.5494,2028400.0],["2010-08-05",7.5121,7.6614,7.4654,7.5588,1617200.0],["2010-08-06",7.4654,7.8014,7.4468,7.7734,1965200.0],["2010-08-09",7.876,8.1653,7.7641,8.128,1573900.0],["2010-08-10",7.8294,7.9507,7.5681,7.6334,1552900.0],["2010-08-11",7.4561,7.5214,7.2601,7.2881,1608000.0],["2010-08-12",7.1668,7.3628,7.1015,7.2415,1300300.0],["2010-08-13",7.2322,7.3068,7.0642,7.0922,1444300.0],["2010-08-16",7.1668,7.2135,7.0735,7.1482,991400.0],["2010-08-17",7.3441,7.3908,7.1948,7.2415,724300.0],["2010-08-18",7.3161,7.3535,7.1575,7.3068,1085600.0],["2010-08-19",7.3068,7.4934,7.2042,7.4281,2789400.0],["2010-08-20",7.2322,7.3908,6.9989,7.2042,2309100.0],["2010-08-23",7.2975,7.3255,6.9055,6.9149,1470700.0],["2010-08-24",6.8029,6.8216,6.5976,6.5976,1216900.0],["2010-08-25",6.5323,6.8309,6.4016,6.7842,1714800.0],["2010-08-26",6.8402,6.9802,6.5416,6.5603,1463700.0],["2010-08-27",6.6722,6.8122,6.4483,6.7842,1304300.0],["2010-08-30",6.7189,6.8495,6.5229,6.5229,1046600.0],["2010-08-31",6.5229,6.7282,6.4296,6.4763,1723600.0],["2010-09-01",6.5976,6.7189,6.5323,6.6256,1972200.0],["2010-09-02",6.6256,6.9055,6.5789,6.8869,1783700.0],["2010-09-03",7.0362,7.2135,6.9522,7.1015,1337300.0],["2010-09-07",7.0735,7.0828,6.7096,6.7282,1386600.0],["2010-09-08",6.7936,7.0082,6.7936,6.8962,1057300.0],["2010-09-09",7.1482,7.1855,6.7749,6.7749,1956400.0],["2010-09-10",6.8215,6.8775,6.6722,6.8215,2388600.0],["2010-09-13",6.9335,7.0548,6.7749,6.8962,1383800.0],["2010-09-14",6.8495,6.9709,6.6816,6.6909,1800200.0],["2010-09-15",6.6722,6.7376,6.6069,6.7096,1339900.0],["2010-09-16",6.6536,6.7189,6.4576,6.5229,2633700.0],["2010-09-17",6.6163,6.7469,6.5323,6.6163,3227300.0],["2010-09-20",6.6722,6.9055,6.5323,6.8682,2882000.0],["2010-09-21",6.8589,6.9802,6.7002,6.7096,2075600.0],["2010-09-22",6.6816,6.7469,6.4296,6.4483,3035100.0],["2010-09-23",6.3456,6.4856,6.2523,6.3456,3100200.0],["2010-09-24",6.4856,6.4856,6.3456,6.3643,2034400.0],["2010-09-27",6.411,6.5976,6.3643,6.5229,1784400.0],["2010-09-28",6.5883,6.5976,6.3083,6.5976,2404400.0],["2010-09-29",6.7096,6.7656,6.6163,6.6722,1763300.0],["2010-09-30",6.7189,6.8589,6.6256,6.7656,1621500.0],["2010-10-01",6.8216,6.8589,6.7282,6.7936,1126700.0],["2010-10-04",6.7842,6.9709,6.6722,6.7562,1899100.0],["2010-10-05",6.8869,7.0362,6.8309,7.0269,1708400.0],["2010-10-06",6.9802,7.2508,6.9055,7.2042,1622600.0],["2010-10-07",7.2415,7.3535,7.0362,7.0828,1593400.0],["2010-10-08",7.0922,7.9227,6.9989,7.7921,10924800.0],["2010-10-11",7.8854,7.988,7.6427,7.8574,4246000.0],["2010-10-12",7.7827,8.156,7.6987,7.9694,2842000.0],["2010-10-13",7.848,8.0067,7.7081,7.7547,3021800.0],["2010-10-14",7.8014,7.8201,7.3628,7.4841,2408400.0],["2010-10-15",7.5494,7.6054,7.1668,7.1668,3481800.0],["2010-10-18",7.2135,7.3815,7.1482,7.2881,1214200.0],["2010-10-19",7.1202,7.4001,7.0455,7.1015,1862300.0],["2010-10-20",7.1388,7.3255,7.1015,7.2228,1141400.0],["2010-10-21",7.3068,7.4841,7.0642,7.1762,1685100.0],["2010-10-22",7.2322,7.5401,7.2228,7.4561,1890400.0],["2010-10-25",7.5494,7.96,7.5028,7.8201,3260500.0],["2010-10-26",7.7267,7.932,7.6148,7.6987,1390200.0],["2010-10-27",7.6054,8.0347,7.6054,7.7081,2523900.0],["2010-10-28",7.8947,7.9694,7.7641,7.8947,2164700.0],["2010-10-29",7.876,7.876,7.6987,7.7547,1421400.0],["2010-11-01",7.7734,7.8667,7.6707,7.7827,1476100.0],["2010-11-02",7.904,8.016,7.7734,7.988,1551500.0],["2010-11-03",7.9694,8.5479,7.8667,8.5199,3782400.0],["2010-11-04",8.5573,9.0239,8.5479,8.9305,3438500.0],["2010-11-05",8.9772,9.2758,8.9585,9.1078,2960300.0],["2010-11-08",9.0892,9.6491,8.9492,9.3131,3213300.0],["2010-11-09",9.4065,10.1623,9.3785,9.6678,6178100.0],["2010-11-10",9.6304,9.8357,9.0985,9.2851,4920600.0],["2010-11-11",9.1545,9.5184,8.9492,9.5091,2657900.0],["2010-11-12",9.2385,9.4065,8.7719,8.8186,4116900.0],["2010-11-15",8.9119,9.0705,8.5293,8.5573,3091700.0],["2010-11-16",8.4919,8.5013,7.8201,8.044,4709400.0],["2010-11-17",8.0813,8.212,7.7921,8.072,2926000.0],["2010-11-18",8.2307,8.5666,8.2307,8.4266,2253000.0],["2010-11-19",8.3986,8.408,8.1653,8.2586,1666300.0],["2010-11-22",8.2586,8.7066,8.1653,8.6786,2694000.0],["2010-11-23",8.5013,8.5759,8.3146,8.3893,1659400.0],["2010-11-24",8.4826,8.6786,8.4826,8.6039,1050500.0],["2010-11-26",8.5199,8.5293,8.3613,8.3613,596200.0],["2010-11-29",8.296,8.464,8.212,8.4546,1205300.0],["2010-11-30",8.3333,8.4453,8.24,8.3426,1249700.0],["2010-12-01",8.6039,8.6786,8.4826,8.5573,1237000.0],["2010-12-02",8.5666,8.6506,8.408,8.5853,1395300.0],["2010-12-03",8.4919,9.2385,8.4639,9.1172,3929300.0],["2010-12-06",9.1265,9.3225,8.9959,9.2198,2448000.0],["2010-12-07",9.3785,9.7144,9.2851,9.6491,5586400.0],["2010-12-08",9.7051,9.7424,9.2385,9.4625,2655900.0],["2010-12-09",9.3318,9.4531,8.8372,9.2105,5555100.0],["2010-12-10",9.2198,9.2478,9.0052,9.1265,1815400.0],["2010-12-13",9.2198,9.3318,9.0239,9.0519,1483400.0],["2010-12-14",9.0892,9.1918,9.0239,9.0705,1312300.0],["2010-12-15",9.0705,9.1918,8.8186,8.8652,1737500.0],["2010-12-16",8.9212,9.1732,8.9212,9.0519,1188100.0],["2010-12-17",8.9025,8.9025,8.5386,8.7719,3289600.0],["2010-12-20",8.9212,9.3225,8.8279,9.2292,2940500.0],["2010-12-21",9.3131,9.4065,9.0705,9.2105,2648700.0],["2010-12-22",9.2012,9.3505,9.1265,9.2292,1716500.0],["2010-12-23",9.2478,9.3318,9.1638,9.1732,994000.0],["2010-12-27",9.1545,9.3505,9.0985,9.3131,716200.0],["2010-12-28",9.3505,9.4718,9.2105,9.2665,1038400.0],["2010-12-29",9.2572,9.6211,9.2105,9.5558,2966800.0],["2010-12-30",9.6118,10.1157,9.5931,9.8544,3472300.0],["2010-12-31",9.901,10.125,9.7797,9.8917,2086100.0],["2011-01-03",10.1157,10.265,10.013,10.0877,3190600.0],["2011-01-04",10.153,10.1717,9.7891,10.0037,3008400.0],["2011-01-05",10.3956,11.0769,10.321,10.8716,7319500.0],["2011-01-06",10.9835,11.0769,10.7036,10.8622,3706400.0],["2011-01-07",10.9462,11.2168,10.8902,11.1235,3591700.0],["2011-01-10",11.1422,11.4688,10.9462,11.3848,2770900.0],["2011-01-11",11.4595,11.4781,10.7689,10.8156,4938700.0],["2011-01-12",11.0022,11.0022,10.6383,10.7596,3394300.0],["2011-01-13",10.7316,11.0675,10.7316,10.8249,2342900.0],["2011-01-14",10.7316,11.1608,10.6849,11.0489,2838600.0],["2011-01-18",11.0769,11.1515,10.9462,11.1422,2117800.0],["2011-01-19",11.0769,11.2915,10.5543,10.6196,2877600.0],["2011-01-20",10.8249,10.8809,10.349,10.7409,2842200.0],["2011-01-21",10.9929,11.2915,10.8902,10.9369,3083300.0],["2011-01-24",10.9182,11.1515,10.8156,11.0769,1659200.0],["2011-01-25",10.9555,11.0115,10.5543,10.7782,1807400.0],["2011-01-26",10.7876,10.9929,10.5823,10.7129,2106600.0],["2011-01-27",10.8156,10.8156,10.461,10.6849,1727400.0],["2011-01-28",10.7596,10.8342,10.0784,10.1157,3295400.0],["2011-01-31",10.153,10.4143,10.0784,10.1157,2449300.0],["2011-02-01",10.2743,10.5543,10.2463,10.4983,1732300.0],["2011-02-02",10.4889,10.5263,10.3023,10.3583,914100.0],["2011-02-03",10.405,10.7316,10.3116,10.4236,1571200.0],["2011-02-04",10.377,10.377,9.929,10.0037,2583700.0],["2011-02-07",10.097,10.6383,10.0597,10.2743,2994500.0],["2011-02-08",11.1328,11.7861,11.0582,11.5434,9716100.0],["2011-02-09",11.5434,11.926,11.4315,11.5901,3911500.0],["2011-02-10",11.5528,11.5994,11.0302,11.3288,4870000.0],["2011-02-11",11.2728,11.5341,11.0955,11.3755,3673700.0],["2011-02-14",11.3568,11.3661,11.1422,11.1982,2301700.0],["2011-02-15",11.1515,11.1982,10.9649,11.0022,1610700.0],["2011-02-16",11.0395,11.0862,10.7689,10.8436,1695500.0],["2011-02-17",10.8342,10.9649,10.7782,10.8996,1459900.0],["2011-02-18",10.9369,10.9649,10.6383,10.6569,1588600.0],["2011-02-22",10.433,10.5823,10.097,10.153,2517100.0],["2011-02-23",10.2277,10.2277,9.4065,9.6771,4108600.0],["2011-02-24",9.5838,9.8544,9.4625,9.6118,2940800.0],["2011-02-25",9.8171,10.0224,9.7331,10.013,2182900.0],["2011-02-28",10.1157,10.2743,9.8264,9.9757,2447200.0],["2011-03-01",9.7984,10.013,9.2292,9.2478,4791500.0],["2011-03-02",9.2478,9.5091,9.1078,9.3785,3147400.0],["2011-03-03",9.5558,9.7517,9.4625,9.6864,2557000.0],["2011-03-04",9.6864,9.7517,9.2572,9.4531,2507400.0],["2011-03-07",9.0519,9.2945,8.7719,9.0145,4511800.0],["2011-03-08",9.0425,9.3225,9.0052,9.1638,1977900.0],["2011-03-09",9.0798,9.3131,9.0239,9.2198,1850300.0],["2011-03-10",8.9679,9.1732,8.8466,8.8652,2497200.0],["2011-03-11",8.7439,9.2105,8.5853,9.1638,2481800.0],["2011-03-14",9.0425,9.0425,8.7066,8.8559,2009500.0],["2011-03-15",8.5013,8.8186,8.4453,8.7346,2326000.0],["2011-03-16",8.6786,8.7159,8.4266,8.4639,2599200.0],["2011-03-17",8.6599,8.6786,8.5106,8.5479,1495400.0],["2011-03-18",8.7066,8.7346,8.38,8.408,2462000.0],["2011-03-21",8.5573,8.7252,8.4919,8.7066,3009200.0],["2011-03-22",8.7719,8.8652,8.4919,8.4919,1651900.0],["2011-03-23",8.4453,8.4919,8.2493,8.3986,2614300.0],["2011-03-24",8.4919,8.8466,8.3426,8.7066,2271900.0],["2011-03-25",8.7999,9.0239,8.6506,8.8279,2025100.0],["2011-03-28",8.8652,8.9959,8.5573,8.5573,1319700.0],["2011-03-29",8.5479,8.6319,8.4639,8.5293,1223000.0],["2011-03-30",8.5853,8.8279,8.5013,8.7906,1657400.0],["2011-03-31",8.7439,8.7906,8.6319,8.7439,935900.0],["2011-04-01",8.8559,8.9585,8.7252,8.9212,1877000.0],["2011-04-04",8.9959,9.0985,8.8372,8.9212,1787200.0],["2011-04-05",8.8745,9.2665,8.8466,9.1545,2090900.0],["2011-04-06",9.2478,9.2851,8.7999,8.8652,2166300.0],["2011-04-07",8.9025,8.9959,8.5666,8.5946,3402300.0],["2011-04-08",8.7532,8.7626,8.4173,8.4733,2605700.0],["2011-04-11",8.5293,8.6133,8.3986,8.4919,1335500.0],["2011-04-12",8.3986,8.4173,8.2586,8.2773,1455900.0],["2011-04-13",8.4266,8.5106,8.352,8.4173,1549100.0],["2011-04-14",8.2773,8.408,8.184,8.3426,1461600.0],["2011-04-15",8.38,8.4266,8.324,8.3893,1109600.0],["2011-04-18",8.212,8.3053,8.156,8.2773,1923400.0],["2011-04-19",8.2587,8.2866,8.072,8.1933,1319000.0],["2011-04-20",8.38,8.4919,8.1933,8.3053,1652200.0],["2011-04-21",8.4453,8.4733,8.3053,8.408,1590300.0],["2011-04-25",8.408,8.5199,8.324,8.3706,957700.0],["2011-04-26",8.38,8.38,8.2307,8.296,2400000.0],["2011-04-27",8.296,8.5106,8.268,8.4919,1454100.0],["2011-04-28",8.4733,8.4733,8.2866,8.3053,1538000.0],["2011-04-29",8.3053,8.436,8.2586,8.3426,1514500.0],["2011-05-02",8.436,8.5853,8.24,8.324,2895000.0],["2011-05-03",8.3146,9.0798,8.24,8.8932,7126600.0],["2011-05-04",9.0145,9.0892,8.6599,8.9959,3378300.0],["2011-05-05",8.8559,9.2572,8.7719,9.0425,2886400.0],["2011-05-06",9.1825,9.2385,8.9399,8.9959,1560300.0],["2011-05-09",9.0892,9.5371,9.0145,9.3038,3537900.0],["2011-05-10",9.3131,9.4718,9.3038,9.3691,1562100.0],["2011-05-11",9.3505,9.6398,9.3318,9.5464,2550500.0],["2011-05-12",9.4531,9.6957,9.4065,9.5744,1583000.0],["2011-05-13",9.5651,9.6864,9.4158,9.4345,1440100.0],["2011-05-16",9.3131,9.3878,9.0052,9.0705,1757300.0],["2011-05-17",9.0052,9.0705,8.7439,8.8186,2060800.0],["2011-05-18",8.8372,9.0892,8.7999,9.0705,1631000.0],["2011-05-19",9.1452,9.1732,8.7346,8.8652,1945300.0],["2011-05-20",8.8092,8.9865,8.7252,8.8186,1481800.0],["2011-05-23",8.6786,8.7159,8.5479,8.5573,1171000.0],["2011-05-24",8.6413,8.6413,8.4733,8.4919,1286400.0],["2011-05-25",8.4639,8.6506,8.4266,8.6506,1348100.0],["2011-05-26",8.5853,8.9212,8.5573,8.8745,2000100.0],["2011-05-27",8.8839,8.9772,8.7252,8.7626,840400.0],["2011-05-31",8.8372,8.9305,8.7719,8.8092,1167100.0],["2011-06-01",8.8186,8.8465,8.4733,8.4733,1497000.0],["2011-06-02",8.5013,8.6039,8.408,8.5013,1247300.0],["2011-06-03",8.3893,8.4639,8.128,8.128,2373000.0],["2011-06-06",8.38,8.3986,7.7734,7.7827,2828600.0],["2011-06-07",7.8387,7.9414,7.7454,7.7734,2848900.0],["2011-06-08",7.7267,7.848,7.4374,7.4561,2183700.0],["2011-06-09",7.4654,7.5121,7.3068,7.4281,1534300.0],["2011-06-10",7.3441,7.4095,7.1948,7.2601,2264500.0],["2011-06-13",7.2788,7.3721,7.0548,7.2135,1314100.0],["2011-06-14",7.3441,7.5214,7.3441,7.4095,1134600.0],["2011-06-15",7.2975,7.4654,7.2135,7.3068,1245500.0],["2011-06-16",7.4748,7.5028,7.2321,7.3348,2511100.0],["2011-06-17",7.4561,7.4841,7.2881,7.2975,1772500.0],["2011-06-20",7.2508,7.5681,7.2415,7.3908,1307800.0],["2011-06-21",7.4934,7.6987,7.4374,7.6427,1851000.0],["2011-06-22",7.6241,7.904,7.6054,7.6614,1480300.0],["2011-06-23",7.5308,7.8107,7.4748,7.7734,1315800.0],["2011-06-24",7.7734,7.8201,7.6241,7.6894,2076900.0],["2011-06-27",7.7174,7.8201,7.6148,7.6987,1057000.0],["2011-06-28",7.7454,7.9507,7.7081,7.9134,1236700.0],["2011-06-29",7.988,8.0907,7.8574,7.876,2082100.0],["2011-06-30",7.932,8.2866,7.8947,8.1187,9745200.0],["2011-07-01",8.1373,8.6786,8.1187,8.6506,2482500.0],["2011-07-05",8.6319,8.6413,8.324,8.4173,1872100.0],["2011-07-06",8.4173,8.4546,8.2586,8.3146,990800.0],["2011-07-07",8.3986,8.6506,8.3333,8.6413,1474600.0],["2011-07-08",8.5479,8.7252,8.352,8.6879,2147900.0],["2011-07-11",8.5386,8.7719,8.3613,8.3986,1963100.0],["2011-07-12",8.3333,8.4173,8.2027,8.2866,1511600.0],["2011-07-13",8.3706,8.6133,8.3706,8.4546,1335700.0],["2011-07-14",8.4546,8.5106,8.0907,8.184,1617900.0],["2011-07-15",8.2493,8.3146,8.1467,8.296,756500.0],["2011-07-18",8.24,8.3333,7.8667,7.932,1424600.0],["2011-07-19",8.072,8.2586,8.072,8.2586,1524600.0],["2011-07-20",8.2866,8.3893,8.1653,8.3706,822600.0],["2011-07-21",8.3893,8.6786,8.3613,8.6506,1667300.0],["2011-07-22",8.6599,8.7532,8.6039,8.7159,1299500.0],["2011-07-25",8.5386,8.8559,8.4453,8.7719,1615000.0],["2011-07-26",8.7252,9.0052,8.6599,8.9959,2880600.0],["2011-07-27",8.9772,9.1545,8.2866,8.4266,4502000.0],["2011-07-28",8.5386,8.5479,8.2027,8.4173,2395500.0],["2011-07-29",8.268,8.3706,8.0254,8.156,1645300.0],["2011-08-01",8.3333,8.4919,7.8854,8.1,2023100.0],["2011-08-02",8.0254,8.0627,7.3815,7.4095,3252100.0],["2011-08-03",7.3441,7.5588,6.9709,7.3348,4172900.0],["2011-08-04",7.2042,7.2321,6.5323,6.5416,3415500.0],["2011-08-05",6.7749,6.9522,6.075,6.4949,3854600.0],["2011-08-08",6.215,6.2336,5.6271,5.6644,4656500.0],["2011-08-09",5.8137,5.879,5.1792,5.7764,3846200.0],["2011-08-10",5.6177,5.7951,5.1978,5.3098,3209100.0],["2011-08-11",5.4124,5.9724,5.3565,5.851,2820100.0],["2011-08-12",5.9537,6.1123,5.8604,5.8884,2622800.0],["2011-08-15",5.9537,6.0283,5.7951,5.9724,2451000.0],["2011-08-16",5.8977,5.9257,5.7111,5.7391,3162800.0],["2011-08-17",5.7857,5.9164,5.6737,5.7297,2396300.0],["2011-08-18",5.4871,5.5338,5.1512,5.2071,3345000.0],["2011-08-19",5.1978,5.2258,4.9552,4.9925,1623800.0],["2011-08-22",5.2351,5.2351,4.7406,4.7499,2554000.0],["2011-08-23",4.8059,4.8899,4.5819,4.7872,3387900.0],["2011-08-24",4.8059,5.1605,4.7686,5.1325,2141200.0],["2011-08-25",5.2725,5.3565,4.8992,4.9365,1792000.0],["2011-08-26",4.8805,5.1885,4.8059,5.1325,1708200.0],["2011-08-29",5.2818,5.5618,5.2818,5.5618,2279200.0],["2011-08-30",5.5151,6.0563,5.4591,6.0004,3377300.0],["2011-08-31",6.0657,6.1963,5.7111,5.8324,2363100.0],["2011-09-01",5.8697,6.0097,5.5431,5.5711,1996900.0],["2011-09-02",5.3845,5.4778,5.1978,5.2538,1772500.0],["2011-09-06",5.0298,5.1605,4.9645,5.1418,1527900.0],["2011-09-07",5.2445,5.5898,5.2445,5.4964,1576600.0],["2011-09-08",5.4591,5.7671,5.3005,5.4031,1971000.0],["2011-09-09",5.3378,5.3658,5.0765,5.1232,1813800.0],["2011-09-12",5.0298,5.2538,4.9925,5.2351,1517900.0],["2011-09-13",5.2818,5.4124,5.2351,5.3191,1216300.0],["2011-09-14",5.4684,5.4871,5.2165,5.3751,1326700.0],["2011-09-15",5.4591,5.5524,5.3658,5.4964,1532100.0],["2011-09-16",5.5618,5.7764,5.5431,5.6644,2755700.0],["2011-09-19",5.4964,5.5058,5.3005,5.3378,2503600.0],["2011-09-20",5.3751,5.5711,5.2258,5.2351,1827300.0],["2011-09-21",5.2538,5.3658,5.0018,5.0298,1803400.0],["2011-09-22",4.8619,5.0392,4.8059,4.8805,2351900.0],["2011-09-23",4.8712,5.0485,4.8059,4.8245,2112500.0],["2011-09-26",4.9179,4.9832,4.7686,4.9552,1574300.0],["2011-09-27",5.1325,5.3098,5.0858,5.1512,1835600.0],["2011-09-28",5.1512,5.2071,4.8152,4.8525,1431700.0],["2011-09-29",4.9925,5.0298,4.6566,4.8992,1762500.0],["2011-09-30",4.7499,4.7592,4.5726,4.5726,2212800.0],["2011-10-03",4.5819,4.6659,4.1153,4.1806,2913100.0],["2011-10-04",4.0967,4.4233,3.8447,4.3859,3300000.0],["2011-10-05",4.4326,4.7872,4.4326,4.7312,2261800.0],["2011-10-06",4.7592,5.3658,4.7592,5.3005,2760000.0],["2011-10-07",5.3471,5.4124,5.1138,5.2538,2739000.0],["2011-10-10",5.3845,5.5151,5.3005,5.4498,1746200.0],["2011-10-11",5.4031,5.6364,5.3191,5.5804,1334600.0],["2011-10-12",5.6551,5.8977,5.6364,5.7391,1498600.0],["2011-10-13",5.7017,5.7204,5.5151,5.6177,1532300.0],["2011-10-14",5.7297,5.8697,5.6271,5.851,1093000.0],["2011-10-17",5.7951,5.8417,5.4684,5.5151,1490500.0],["2011-10-18",5.4404,5.935,5.3285,5.907,1923000.0],["2011-10-19",5.8977,6.047,5.6924,5.7391,1146400.0],["2011-10-20",5.7204,5.7671,5.4964,5.5804,1577400.0],["2011-10-21",5.6831,5.8044,5.5058,5.6457,1215900.0],["2011-10-24",5.6737,6.131,5.6364,6.1217,1819700.0],["2011-10-25",6.271,6.5509,5.963,6.131,2809800.0],["2011-10-26",6.1963,6.3456,5.8324,6.019,2298500.0],["2011-10-27",6.3363,6.4669,6.131,6.4389,2906700.0],["2011-10-28",6.4389,6.4949,6.159,6.2243,2195100.0],["2011-10-31",6.1123,6.2336,6.019,6.047,1439000.0],["2011-11-01",5.7391,6.047,5.7391,5.879,1852800.0],["2011-11-02",5.991,6.0563,5.851,6.0004,1120500.0],["2011-11-03",6.103,6.5136,5.8417,6.4576,2355600.0],["2011-11-04",6.3736,6.4203,6.131,6.3363,1168300.0],["2011-11-07",6.3176,6.4856,6.187,6.4389,1159100.0],["2011-11-08",6.4856,6.6536,6.2336,6.4203,1396100.0],["2011-11-09",6.1497,6.2336,5.9724,5.991,1276500.0],["2011-11-10",6.103,6.1123,5.7577,5.823,1008400.0],["2011-11-11",5.8884,6.131,5.879,6.0843,886200.0],["2011-11-14",6.0283,6.187,5.8417,5.907,818300.0],["2011-11-15",5.8604,6.1777,5.8324,6.131,636300.0],["2011-11-16",6.0283,6.215,5.9537,5.9537,760300.0],["2011-11-17",5.9444,6.0657,5.7951,5.8324,896800.0],["2011-11-18",5.8604,5.991,5.7391,5.851,701500.0],["2011-11-21",5.6737,5.7204,5.5711,5.6271,1028300.0],["2011-11-22",5.6271,5.6644,5.4684,5.5058,990900.0],["2011-11-23",5.4404,5.4591,5.2445,5.2538,979400.0],["2011-11-25",5.1698,5.3565,5.1138,5.1232,397200.0],["2011-11-28",5.3098,5.5058,5.3098,5.4684,934900.0],["2011-11-29",5.4778,5.5711,5.4218,5.4684,771600.0],["2011-11-30",5.7577,6.2523,5.6737,6.2523,2183700.0],["2011-12-01",6.2336,6.3923,6.0657,6.2523,1195100.0],["2011-12-02",6.3736,6.4203,6.019,6.0283,1409400.0],["2011-12-05",6.2803,6.355,6.0563,6.187,1458000.0],["2011-12-06",6.1217,6.2616,5.963,6.1777,560200.0],["2011-12-07",6.103,6.299,6.0097,6.2523,796000.0],["2011-12-08",6.1683,6.1963,5.7484,5.7577,1277300.0],["2011-12-09",5.8324,5.9817,5.7857,5.935,988700.0],["2011-12-12",5.6924,5.8137,5.6457,5.6457,1214100.0],["2011-12-13",5.7204,5.8044,5.5711,5.6084,1288900.0],["2011-12-14",5.6831,5.6831,5.4404,5.4871,1002500.0],["2011-12-15",5.5618,5.7391,5.5244,5.7017,1051500.0],["2011-12-16",5.7577,5.8884,5.7204,5.8884,1313200.0],["2011-12-19",5.9257,6.0563,5.6831,5.6924,770400.0],["2011-12-20",5.8884,6.075,5.8697,6.0563,1204200.0],["2011-12-21",6.0283,6.2523,5.9817,6.2523,1117100.0],["2011-12-22",6.2523,6.4669,6.2243,6.4296,1031700.0],["2011-12-23",6.4389,6.5136,6.3923,6.4856,937600.0],["2011-12-27",6.5976,7.2695,6.5136,7.1202,3124100.0],["2011-12-28",7.1015,7.1762,6.8029,6.9055,1383900.0],["2011-12-29",6.9149,7.1015,6.9149,6.9522,973100.0],["2011-12-30",6.9242,7.1015,6.8682,6.9615,991700.0],["2012-01-03",7.2788,7.2788,7.0642,7.1762,1390100.0],["2012-01-04",7.1668,7.1668,6.9242,6.9709,998000.0],["2012-01-05",6.9335,6.9709,6.6722,6.7656,2081300.0],["2012-01-06",6.411,6.5603,6.2616,6.4856,2182900.0],["2012-01-09",6.4949,6.5229,6.3643,6.4483,900100.0],["2012-01-10",6.5323,6.7189,6.5323,6.5696,1144900.0],["2012-01-11",6.5883,7.1108,6.5603,7.0548,2297600.0],["2012-01-12",7.0642,7.3441,6.8309,7.3348,1723600.0],["2012-01-13",7.1855,7.5214,7.1295,7.5121,2135600.0],["2012-01-17",7.6987,7.7827,7.5868,7.7547,2022600.0],["2012-01-18",7.7921,8.3333,7.7921,8.2866,2225700.0],["2012-01-19",8.3053,8.4453,8.1467,8.1653,1713000.0],["2012-01-20",8.1653,8.2587,8.0534,8.2307,1166400.0],["2012-01-23",8.1933,8.6319,8.128,8.5479,1882800.0],["2012-01-24",8.4826,8.6599,8.2586,8.5386,1166000.0],["2012-01-25",8.5293,8.6692,8.3053,8.4733,1557400.0],["2012-01-26",8.4919,8.7346,8.3426,8.3893,1342500.0],["2012-01-27",8.128,8.38,8.0533,8.3426,1413800.0],["2012-01-30",8.2307,8.324,8.072,8.212,822700.0],["2012-01-31",8.296,8.38,8.0813,8.184,1044500.0],["2012-02-01",8.2866,8.4639,8.24,8.436,894400.0],["2012-02-02",8.4639,8.7159,8.3706,8.5479,1242700.0],["2012-02-03",8.6786,9.0985,8.5386,8.9679,2124900.0],["2012-02-06",8.9119,9.0985,8.6879,8.7346,1513700.0],["2012-02-07",8.6786,8.8186,8.5853,8.6599,930400.0],["2012-02-08",8.6786,8.7999,8.5853,8.6506,988300.0],["2012-02-09",8.4639,8.5573,8.3053,8.3893,1627800.0],["2012-02-10",8.2866,8.5106,8.184,8.4919,1415400.0],["2012-02-13",8.6319,8.7159,8.3706,8.3986,1062900.0],["2012-02-14",8.3706,8.5013,8.2866,8.4639,902100.0],["2012-02-15",8.5479,8.6039,8.3986,8.4639,874400.0],["2012-02-16",8.4546,8.6413,8.408,8.6413,854400.0],["2012-02-17",8.6879,8.9679,8.6599,8.9492,1887600.0],["2012-02-21",8.8745,8.9492,7.96,8.0347,4564800.0],["2012-02-22",8.0067,8.0533,7.5214,7.6427,3190400.0],["2012-02-23",7.6614,7.7734,7.4841,7.7641,1971000.0],["2012-02-24",7.7921,7.8947,7.5868,7.6614,1301300.0],["2012-02-27",7.5681,7.7361,7.4654,7.5774,1121300.0],["2012-02-28",7.5401,7.6521,7.4561,7.4748,2317500.0],["2012-02-29",7.5308,7.6521,7.4561,7.4748,2206100.0],["2012-03-01",7.5494,7.6521,7.4748,7.4934,1320000.0],["2012-03-02",7.5121,7.6148,7.3908,7.4001,1484100.0],["2012-03-05",7.3721,7.3908,7.1948,7.2415,1714900.0],["2012-03-06",7.1668,7.1668,6.8216,6.8962,1600700.0],["2012-03-07",6.9522,7.1948,6.9429,7.1388,1233700.0],["2012-03-08",7.2881,7.3628,7.1762,7.2601,2212600.0],["2012-03-09",7.2415,7.4561,7.2321,7.3348,1124800.0],["2012-03-12",7.3535,7.4654,7.3068,7.3908,1581000.0],["2012-03-13",7.4468,7.8107,7.4468,7.7641,1997600.0],["2012-03-14",7.7641,7.7734,7.5121,7.5774,1026700.0],["2012-03-15",7.5681,7.8294,7.5494,7.7547,1178900.0],["2012-03-16",7.7547,7.8201,7.5868,7.6614,1364500.0],["2012-03-19",7.6614,7.9134,7.6054,7.7454,1148800.0],["2012-03-20",7.6987,7.7081,7.4934,7.5214,1473500.0],["2012-03-21",7.5774,7.6054,7.4188,7.4934,1150400.0],["2012-03-22",7.4095,7.4468,7.0922,7.2322,2264300.0],["2012-03-23",7.2601,7.5214,7.1295,7.4748,1331500.0],["2012-03-26",7.6054,7.7174,7.5681,7.6894,1549300.0],["2012-03-27",7.7174,7.9507,7.6707,7.8107,1628600.0],["2012-03-28",7.8201,7.8667,7.4188,7.5308,1691600.0],["2012-03-29",7.4841,7.5308,7.3441,7.4934,1690800.0],["2012-03-30",7.5868,7.5868,7.2881,7.3161,2187800.0],["2012-04-02",7.2975,7.5588,7.2881,7.5028,1902800.0],["2012-04-03",7.4748,7.6148,7.4001,7.4561,1529500.0],["2012-04-04",7.3535,7.4654,7.2228,7.3255,1674200.0],["2012-04-05",7.2881,7.3815,7.1948,7.2508,1400900.0],["2012-04-09",7.1482,7.3721,7.0082,7.3348,1452600.0],["2012-04-10",7.3255,7.4188,7.0548,7.1295,2070800.0],["2012-04-11",7.2415,7.4281,7.2042,7.3068,1191500.0],["2012-04-12",7.3161,7.5588,7.2695,7.4468,1342300.0],["2012-04-13",7.3908,7.4095,7.2321,7.3348,994000.0],["2012-04-16",7.3628,7.3628,7.1388,7.2601,627100.0],["2012-04-17",7.2975,7.5961,7.2881,7.5401,1683300.0],["2012-04-18",7.4654,7.6521,7.3255,7.3815,1370100.0],["2012-04-19",7.5308,7.6241,7.3908,7.5681,1550400.0],["2012-04-20",7.6521,7.8574,7.6148,7.6987,2484600.0],["2012-04-23",7.5121,7.8294,7.4561,7.5681,2725800.0],["2012-04-24",7.9227,7.9227,7.0269,7.2601,6519700.0],["2012-04-25",7.3441,7.3721,7.0922,7.2695,2700800.0],["2012-04-26",7.2228,7.4001,7.1668,7.4001,1252600.0],["2012-04-27",7.4188,7.4654,7.3161,7.3628,1207300.0],["2012-04-30",7.3535,7.4001,7.1762,7.1762,1730900.0],["2012-05-01",7.2135,7.3441,7.1575,7.1855,1435100.0],["2012-05-02",7.1388,7.2881,7.1108,7.2322,1163900.0],["2012-05-03",7.2042,7.2415,7.0269,7.0455,1489300.0],["2012-05-04",7.0269,7.0455,6.7656,6.7749,1495400.0],["2012-05-07",6.7096,6.9055,6.7096,6.7376,1585100.0],["2012-05-08",6.6629,6.7002,6.5603,6.6256,1820000.0],["2012-05-09",6.5323,6.7189,6.4669,6.6629,992400.0],["2012-05-10",6.7656,6.9335,6.6909,6.8589,1199500.0],["2012-05-11",6.7656,7.0175,6.7189,6.8215,758600.0],["2012-05-14",6.7189,6.7376,6.5229,6.5603,1266700.0],["2012-05-15",6.5603,6.6256,6.5043,6.5229,1252500.0],["2012-05-16",6.5416,6.7376,6.4389,6.5136,1441500.0],["2012-05-17",7.0922,7.1575,6.5789,6.7562,3343000.0],["2012-05-18",6.7656,6.7842,6.4389,6.4763,1884700.0],["2012-05-21",6.4949,6.7562,6.4389,6.7469,1403600.0],["2012-05-22",6.7749,6.7842,6.5323,6.5789,1241500.0],["2012-05-23",6.4856,6.5509,6.3083,6.5323,1546000.0],["2012-05-24",6.5509,6.7002,6.5043,6.6909,1456500.0],["2012-05-25",6.7002,6.9802,6.6536,6.9429,1435600.0],["2012-05-29",7.0362,7.2228,6.9615,7.1855,931600.0],["2012-05-30",7.0922,7.2042,6.9242,7.1015,1060100.0],["2012-05-31",7.0922,7.1948,6.8402,7.1108,734000.0],["2012-06-01",6.9242,6.9335,6.4856,6.5229,1771700.0],["2012-06-04",6.5043,6.6256,6.2336,6.3363,997300.0],["2012-06-05",6.2896,6.5323,6.243,6.5229,731400.0],["2012-06-06",6.6069,6.8589,6.5789,6.8402,899300.0],["2012-06-07",6.9615,7.0922,6.8216,6.8309,803600.0],["2012-06-08",6.8029,6.9895,6.7189,6.9242,802300.0],["2012-06-11",7.0175,7.0548,6.6069,6.6163,817500.0],["2012-06-12",6.6349,6.7562,6.5789,6.6909,895300.0],["2012-06-13",6.6536,6.7562,6.5136,6.5603,836200.0],["2012-06-14",6.5603,6.8589,6.4856,6.7749,952400.0],["2012-06-15",6.7936,6.8589,6.7189,6.8495,1060400.0],["2012-06-18",6.7749,6.8495,6.7002,6.7936,1139800.0],["2012-06-19",6.8589,7.1015,6.8495,7.0269,984000.0],["2012-06-20",7.0082,7.2321,6.9802,7.1015,938400.0],["2012-06-21",7.0828,7.1668,6.8589,6.9335,785500.0],["2012-06-22",6.9895,7.0548,6.7189,6.7656,1478900.0],["2012-06-25",6.6069,6.7002,6.5323,6.5323,1254600.0],["2012-06-26",6.5789,6.6816,6.4389,6.5509,954300.0],["2012-06-27",6.5976,6.6442,6.5229,6.6069,535100.0],["2012-06-28",6.5043,6.6536,6.4669,6.5883,756400.0],["2012-06-29",6.7656,6.8122,6.6349,6.7189,920400.0],["2012-07-02",6.7562,6.8029,6.6349,6.7189,591300.0],["2012-07-03",6.7562,6.8402,6.6816,6.7656,493900.0],["2012-07-05",6.7282,6.8682,6.6909,6.8309,666800.0],["2012-07-06",6.7282,6.8682,6.7189,6.8122,415000.0],["2012-07-09",6.7749,6.8402,6.5416,6.5696,901600.0],["2012-07-10",6.6536,6.6816,6.5509,6.6163,1003200.0],["2012-07-11",6.6069,6.6629,6.4949,6.5883,1240700.0],["2012-07-12",6.4949,6.6629,6.4296,6.5696,1311700.0],["2012-07-13",6.5883,6.6442,6.5229,6.6069,1210400.0],["2012-07-16",6.5976,6.6722,6.4669,6.4763,682500.0],["2012-07-17",6.5043,6.6349,6.4389,6.5696,650500.0],["2012-07-18",6.5323,6.6349,6.4763,6.4856,840200.0],["2012-07-19",6.5043,6.5789,6.4389,6.5323,702100.0],["2012-07-20",6.4483,6.4856,6.1777,6.215,1403400.0],["2012-07-23",6.131,6.2803,6.131,6.215,1189300.0],["2012-07-24",6.019,6.019,5.1045,5.1138,7554300.0],["2012-07-25",5.1792,5.1885,4.8245,4.9459,2433800.0],["2012-07-26",5.0392,5.0952,4.8339,5.0112,1792500.0],["2012-07-27",5.0485,5.3471,5.0485,5.2818,1814600.0],["2012-07-30",5.3005,5.4124,5.1605,5.2258,876600.0],["2012-07-31",5.1698,5.3845,5.1605,5.3191,1210300.0],["2012-08-01",5.3658,6.5229,5.3471,5.4218,5561000.0],["2012-08-02",5.3191,5.3565,5.1792,5.3378,2213100.0],["2012-08-03",5.4031,5.5338,5.3471,5.3845,1302700.0],["2012-08-06",5.3751,5.5058,5.2631,5.4498,705300.0],["2012-08-07",5.5244,5.6271,5.4964,5.5804,846100.0],["2012-08-08",5.5244,5.6271,5.5151,5.5618,556600.0],["2012-08-09",5.5991,5.6457,5.4964,5.5711,583900.0],["2012-08-10",5.5338,5.6457,5.4964,5.6084,771000.0],["2012-08-13",5.5711,5.6364,5.4684,5.5058,593200.0],["2012-08-14",5.5711,5.6551,5.4778,5.5244,565500.0],["2012-08-15",5.5338,5.6271,5.5058,5.6271,608900.0],["2012-08-16",5.6084,5.8137,5.6084,5.8044,841300.0],["2012-08-17",5.7951,5.8324,5.6271,5.7857,897900.0],["2012-08-20",5.7857,5.879,5.7297,5.7671,543100.0],["2012-08-21",5.8137,5.8977,5.7484,5.7484,672600.0],["2012-08-22",5.7484,5.879,5.7017,5.879,602500.0],["2012-08-23",5.8324,5.8697,5.6551,5.6831,694400.0],["2012-08-24",5.6831,5.8324,5.6831,5.8137,648800.0],["2012-08-27",5.8324,5.851,5.6831,5.7111,655100.0],["2012-08-28",5.6924,5.7297,5.5244,5.5804,1121000.0],["2012-08-29",5.6084,5.7297,5.5804,5.5898,1188400.0],["2012-08-30",5.5711,5.5804,5.4031,5.4404,1217800.0],["2012-08-31",5.4871,5.6457,5.4031,5.6084,1096900.0],["2012-09-04",5.6084,5.6737,5.4964,5.5244,751800.0],["2012-09-05",5.5524,5.5804,5.4498,5.4778,519400.0],["2012-09-06",5.5431,5.6551,5.5151,5.6364,1365900.0],["2012-09-07",5.5898,5.7204,5.4684,5.7017,1005900.0],["2012-09-10",5.7017,5.9724,5.6831,5.8977,1400700.0],["2012-09-11",5.907,6.1403,5.8697,6.131,1642100.0],["2012-09-12",6.1683,6.2616,6.075,6.2336,910600.0],["2012-09-13",6.2336,6.4949,6.2057,6.4483,1479900.0],["2012-09-14",6.4203,6.6442,6.4203,6.5323,955900.0],["2012-09-17",6.4949,6.5323,6.3643,6.4483,812500.0],["2012-09-18",6.4203,6.4763,6.3643,6.4389,712900.0],["2012-09-19",6.4483,6.5136,6.4203,6.4669,469300.0],["2012-09-20",6.4016,6.4856,6.3456,6.4016,408300.0],["2012-09-21",6.5043,6.5043,6.3363,6.4669,1196800.0],["2012-09-24",6.3923,6.5229,6.3923,6.411,681000.0],["2012-09-25",6.4483,6.5696,6.1777,6.1963,911000.0],["2012-09-26",6.2057,6.4856,6.1497,6.4856,1318900.0],["2012-09-27",6.5229,6.7469,6.4949,6.6722,1594000.0],["2012-09-28",6.6256,6.6536,6.4856,6.5883,598900.0],["2012-10-01",6.6536,6.6816,6.411,6.5043,1158300.0],["2012-10-02",6.5603,6.5789,6.355,6.4296,1074200.0],["2012-10-03",6.4483,6.5323,6.355,6.383,951900.0],["2012-10-04",6.411,6.4389,6.2896,6.411,528600.0],["2012-10-05",6.4576,6.4949,6.2616,6.2616,845800.0],["2012-10-08",6.243,6.383,6.2243,6.299,556400.0],["2012-10-09",6.299,6.3456,6.1777,6.2336,538400.0],["2012-10-10",6.243,6.327,6.131,6.2243,523900.0],["2012-10-11",6.3176,6.3736,6.1683,6.1683,896200.0],["2012-10-12",6.1777,6.243,6.0563,6.0657,1088400.0],["2012-10-15",6.103,6.131,6.0004,6.0283,1357900.0],["2012-10-16",6.1123,6.2057,6.0377,6.1217,1048200.0],["2012-10-17",6.159,6.187,6.0563,6.1123,1310100.0],["2012-10-18",6.1217,6.299,6.1123,6.271,1582500.0],["2012-10-19",6.2803,6.2803,5.8884,5.9444,1811800.0],["2012-10-22",5.9537,5.9724,5.7297,5.7391,1203300.0],["2012-10-23",5.6737,5.6924,5.6364,5.6737,955700.0],["2012-10-24",5.7297,5.8324,5.6457,5.7297,686500.0],["2012-10-25",5.8137,5.8604,5.7297,5.7764,510800.0],["2012-10-26",5.7951,5.8604,5.6177,5.6831,556900.0],["2012-10-31",5.5058,5.7577,5.5058,5.7577,978800.0],["2012-11-01",5.4778,5.6084,5.3005,5.3751,3969100.0],["2012-11-02",5.3845,5.4124,5.0858,5.1512,1858700.0],["2012-11-05",5.1512,5.2165,5.0485,5.1045,1094100.0],["2012-11-06",5.1325,5.1605,5.0672,5.0952,1462600.0],["2012-11-07",4.9085,5.0765,4.9085,5.0392,1879800.0],["2012-11-08",5.0392,5.0765,4.8619,4.8712,1059400.0],["2012-11-09",4.8525,4.9179,4.7032,4.7312,1410400.0],["2012-11-12",4.7592,4.7592,4.6659,4.6939,1426000.0],["2012-11-13",4.6659,4.7312,4.6379,4.6846,1290800.0],["2012-11-14",4.7126,4.7312,4.4606,4.4979,1466800.0],["2012-11-15",4.4979,4.5726,4.4326,4.4419,943100.0],["2012-11-16",4.8992,5.1138,4.6846,4.7592,2958000.0],["2012-11-19",4.8619,4.9179,4.7872,4.8712,1197300.0],["2012-11-20",4.8992,4.9272,4.8525,4.8805,770600.0],["2012-11-21",4.9085,5.0018,4.8712,4.9645,935100.0],["2012-11-23",4.9925,5.0205,4.8899,4.9272,316600.0],["2012-11-26",4.9179,4.9925,4.8805,4.8992,667700.0],["2012-11-27",4.8992,5.0018,4.8899,4.9179,674900.0],["2012-11-28",4.8619,5.0112,4.7126,4.9832,1124400.0],["2012-11-29",5.0298,5.1418,5.0112,5.0952,1183900.0],["2012-11-30",5.0952,5.1418,5.0952,5.1325,809600.0],["2012-12-03",5.1792,5.2631,5.1232,5.1792,769700.0],["2012-12-04",5.1418,5.1605,5.0578,5.1138,642200.0],["2012-12-05",5.1512,5.1885,5.0298,5.1138,966100.0],["2012-12-06",5.1605,5.2445,5.1138,5.2258,1036700.0],["2012-12-07",5.2351,5.2911,5.1978,5.2818,777500.0],["2012-12-10",5.2818,5.3565,5.2445,5.3378,527400.0],["2012-12-11",5.3658,5.5058,5.2445,5.2911,1318400.0],["2012-12-12",5.3285,5.5058,5.2725,5.4218,1803400.0],["2012-12-13",5.4591,5.6271,5.3751,5.4778,1475300.0],["2012-12-14",5.4498,5.5991,5.4311,5.4964,1653900.0],["2012-12-17",5.5618,5.6924,5.5524,5.6551,1670100.0],["2012-12-18",5.6644,6.4483,5.6551,6.271,8304500.0],["2012-12-19",6.2803,6.5229,6.2057,6.4763,3350200.0],["2012-12-20",6.4669,6.5229,6.2523,6.4949,2280200.0],["2012-12-21",6.4856,6.5696,6.271,6.5229,3006700.0],["2012-12-24",6.5323,6.5323,6.3363,6.3923,849800.0],["2012-12-26",6.4203,6.4203,6.2523,6.3176,1304000.0],["2012-12-27",6.327,6.3923,6.0377,6.215,1648600.0],["2012-12-28",6.1777,6.2336,6.0657,6.0937,1676500.0],["2012-12-31",6.1777,6.3083,6.0843,6.1963,1598200.0],["2013-01-02",6.5323,6.5789,6.271,6.327,2069000.0],["2013-01-03",6.3176,6.5043,6.299,6.4389,1743800.0],["2013-01-04",6.4669,6.5976,6.3736,6.5136,2262400.0],["2013-01-07",6.4856,6.5603,6.4016,6.4389,1609600.0],["2013-01-08",6.4576,6.5136,6.299,6.327,1370000.0],["2013-01-09",6.3643,6.4949,6.3363,6.4389,1521000.0],["2013-01-10",6.4483,6.4763,6.2803,6.3643,1977400.0],["2013-01-11",6.3643,6.4669,6.299,6.4203,1564600.0],["2013-01-14",6.4203,6.4389,6.2803,6.3176,1001700.0],["2013-01-15",6.2803,6.3083,6.2057,6.271,1206900.0],["2013-01-16",6.2336,6.2803,6.159,6.2243,1276400.0],["2013-01-17",6.243,6.3176,6.1963,6.2243,1107800.0],["2013-01-18",6.243,6.3083,6.1123,6.131,1296200.0],["2013-01-22",6.159,6.383,6.075,6.3456,1372400.0],["2013-01-23",6.3176,6.355,6.159,6.2243,1418400.0],["2013-01-24",6.215,6.2523,6.1217,6.2336,2285100.0],["2013-01-25",6.2336,6.3456,6.2243,6.2616,1061200.0],["2013-01-28",6.2896,6.3736,6.2523,6.3456,1055100.0],["2013-01-29",6.355,6.355,6.1123,6.1683,1362800.0],["2013-01-30",6.1403,6.271,6.1217,6.2243,1329000.0],["2013-01-31",6.243,6.5789,6.243,6.5416,3273000.0],["2013-02-01",6.5883,6.6722,6.4576,6.4856,1990700.0],["2013-02-04",6.4203,6.4763,6.2803,6.299,1094800.0],["2013-02-05",6.327,6.4669,6.299,6.411,958700.0],["2013-02-06",6.3643,6.4949,6.299,6.4483,1115700.0],["2013-02-07",6.4296,7.0642,6.3456,6.6256,6307700.0],["2013-02-08",6.9895,7.3721,6.7562,7.2508,7957300.0],["2013-02-11",7.2508,7.5681,6.9335,6.9802,4331800.0],["2013-02-12",6.7469,7.0735,6.6069,6.7189,4769400.0],["2013-02-13",6.7469,6.8309,6.6816,6.7189,1829500.0],["2013-02-14",6.6722,6.7376,6.5229,6.5509,1560000.0],["2013-02-15",6.5696,6.6349,6.355,6.4203,2000500.0],["2013-02-19",6.4203,6.5229,6.299,6.3363,2412000.0],["2013-02-20",6.3176,6.383,6.0563,6.1123,2798100.0],["2013-02-21",6.0843,6.1683,5.851,5.9257,3430200.0],["2013-02-22",6.0004,6.4016,5.8884,6.159,3212000.0],["2013-02-25",6.271,6.3923,6.019,6.0283,2528200.0],["2013-02-26",6.0937,6.1963,5.9537,6.0657,2240200.0],["2013-02-27",6.1777,6.4389,6.103,6.271,3284900.0],["2013-02-28",6.4949,6.4949,6.131,6.131,2469000.0],["2013-03-01",6.075,6.1497,5.9444,6.0283,2774000.0],["2013-03-04",6.0004,6.9335,5.991,6.8962,10662000.0],["2013-03-05",6.8589,6.9802,6.411,6.4949,5122500.0],["2013-03-06",6.5043,6.5696,6.3923,6.5323,2145700.0],["2013-03-07",6.4949,6.5883,6.4669,6.4856,1665800.0],["2013-03-08",6.5789,6.6816,6.4856,6.5603,1770600.0],["2013-03-11",6.5136,6.8869,6.4483,6.7842,2716400.0],["2013-03-12",6.7189,6.7282,6.4669,6.5976,2047600.0],["2013-03-13",6.6256,6.7189,6.5229,6.6256,1536500.0],["2013-03-14",6.6256,6.9055,6.5883,6.8402,3554200.0],["2013-03-15",6.8402,6.9522,6.7189,6.7749,1999100.0],["2013-03-18",6.7282,6.9429,6.6256,6.7656,1835600.0],["2013-03-19",6.9055,6.9429,6.5416,6.6816,1746000.0],["2013-03-20",6.7096,6.8682,6.6722,6.8122,1459800.0],["2013-03-21",6.7749,7.3628,6.7749,7.1388,2520600.0],["2013-03-22",7.2322,7.2415,6.9335,6.9989,1705700.0],["2013-03-25",7.0082,7.3348,7.0082,7.2975,2273500.0],["2013-03-26",7.3255,7.7267,7.2788,7.6427,2665500.0],["2013-03-27",7.5588,8.2773,7.5588,8.0813,2979300.0],["2013-03-28",8.0067,8.1,7.6521,7.7174,1782600.0],["2013-04-01",7.6987,7.8574,7.5494,7.8014,1653900.0],["2013-04-02",7.8854,7.9787,7.5588,7.7174,2053800.0],["2013-04-03",7.7081,7.8387,7.3161,7.4281,2162200.0],["2013-04-04",7.5121,7.7081,7.3535,7.6801,1791800.0],["2013-04-05",7.5121,7.6614,7.3441,7.6427,1642300.0],["2013-04-08",7.6428,7.7454,7.4001,7.6987,1778000.0],["2013-04-09",7.6894,7.7454,7.5401,7.6148,1149000.0],["2013-04-10",7.6614,7.7454,7.5214,7.6521,1785200.0],["2013-04-11",8.2213,8.8466,8.184,8.2586,9107500.0],["2013-04-12",8.2027,8.4733,8.016,8.4173,2362500.0],["2013-04-15",8.3986,8.3986,7.848,7.96,2373000.0],["2013-04-16",8.0813,8.2213,7.9134,8.0254,1826600.0],["2013-04-17",7.9787,8.016,7.6241,7.9134,2167000.0],["2013-04-18",8.0067,8.016,7.7641,7.8201,1459400.0],["2013-04-19",7.876,8.0067,7.7734,7.9227,1026000.0],["2013-04-22",7.9134,8.0347,7.7641,8.0067,1275000.0],["2013-04-23",8.0627,8.5013,8.0534,8.352,3843300.0],["2013-04-24",8.7346,10.461,8.6319,10.2463,12469100.0],["2013-04-25",10.1623,10.9182,10.069,10.7222,8268300.0],["2013-04-26",10.7596,10.8436,10.4983,10.7129,2005700.0],["2013-04-29",10.7876,11.0302,10.6569,10.9742,5216800.0],["2013-04-30",10.9369,11.2542,10.8809,11.1982,3219200.0],["2013-05-01",11.1982,11.2262,10.9089,11.0675,2956600.0],["2013-05-02",11.1982,11.6368,11.1142,11.4315,3282500.0],["2013-05-03",11.5808,12.1127,11.5341,12.0474,2686500.0],["2013-05-06",11.954,12.3366,11.9447,12.1127,2781600.0],["2013-05-07",12.1687,12.2527,11.8327,12.1127,1833600.0],["2013-05-08",12.0567,12.1313,11.8421,12.0847,1478000.0],["2013-05-09",12.0287,12.318,11.8607,12.234,2975500.0],["2013-05-10",12.2527,13.4565,12.2433,12.9619,5935800.0],["2013-05-13",12.9525,13.3352,12.8499,13.2885,3776900.0],["2013-05-14",13.2885,13.5311,13.0832,13.3818,2595600.0],["2013-05-15",13.3631,13.4471,12.7939,12.9059,2483800.0],["2013-05-16",12.8499,12.9432,12.2713,12.2993,2567200.0],["2013-05-17",12.374,12.4486,11.8234,12.038,4334800.0],["2013-05-20",12.1407,12.346,11.9727,12.2807,2380000.0],["2013-05-21",12.2527,12.5886,12.2433,12.3926,1863400.0],["2013-05-22",12.3926,12.4673,11.5154,11.6741,2680400.0],["2013-05-23",11.4595,12.0847,11.3381,11.8981,1937700.0],["2013-05-24",11.7674,11.8141,11.4595,11.7581,917300.0],["2013-05-28",11.9914,12.4673,11.9914,12.3087,1747200.0],["2013-05-29",12.178,12.318,11.7581,11.954,2085800.0],["2013-05-30",11.9447,12.1593,11.926,12.1313,1513400.0],["2013-05-31",12.0847,12.374,11.9074,12.1593,2227600.0],["2013-06-03",12.2247,12.3553,11.8514,12.234,1939600.0],["2013-06-04",12.2153,12.458,11.8981,11.8981,1942700.0],["2013-06-05",11.8514,11.9167,10.9929,11.2075,2170900.0],["2013-06-06",11.2262,11.3195,10.8809,11.2075,1708800.0],["2013-06-07",11.3381,11.6088,11.2168,11.5248,1546500.0],["2013-06-10",11.5528,11.6368,11.3755,11.5434,1568600.0],["2013-06-11",11.3195,11.4875,11.1235,11.3755,1289400.0],["2013-06-12",11.4501,11.4781,11.0022,11.0582,1243100.0],["2013-06-13",11.0302,11.1515,10.9369,11.0769,1341200.0],["2013-06-14",11.0302,11.1048,10.7689,10.7876,1300600.0],["2013-06-17",10.8902,11.2915,10.8902,10.9649,1636100.0],["2013-06-18",10.9929,11.1515,10.9275,10.9555,1259800.0],["2013-06-19",10.9369,11.2635,10.9275,11.0862,1348300.0],["2013-06-20",10.8995,10.9835,10.0317,10.1157,1966700.0],["2013-06-21",10.209,10.3956,9.7984,10.1623,2740300.0],["2013-06-24",9.9104,9.9477,9.4718,9.7797,1912500.0],["2013-06-25",9.9197,10.041,9.7797,9.957,929300.0],["2013-06-26",10.0877,10.2837,10.0224,10.2183,1061300.0],["2013-06-27",10.3303,10.5916,10.2837,10.5449,1677000.0],["2013-06-28",10.4703,10.7782,10.4143,10.5449,3006300.0],["2013-07-01",10.7129,10.8436,10.6383,10.6849,815100.0],["2013-07-02",10.6756,10.7409,10.2743,10.3396,1129400.0],["2013-07-03",10.2557,10.405,10.1343,10.2837,291300.0],["2013-07-05",10.433,10.7969,10.293,10.7596,1035500.0],["2013-07-08",10.8342,11.1982,10.8342,10.9649,1645400.0],["2013-07-09",11.0489,11.3381,10.8622,11.0955,1413100.0],["2013-07-10",11.0582,11.1982,10.8436,10.9275,1187400.0],["2013-07-11",11.1608,11.1702,10.9089,11.1328,1588800.0],["2013-07-12",11.1235,11.2448,11.0582,11.0955,748600.0],["2013-07-15",11.1049,11.4595,11.1049,11.3008,1039800.0],["2013-07-16",11.2728,11.4221,11.1142,11.1795,1211800.0],["2013-07-17",11.1702,11.2075,10.9369,11.0115,1521600.0],["2013-07-18",11.0209,11.2168,11.0209,11.1328,1406200.0],["2013-07-19",11.0769,11.0769,10.6569,10.9835,2005100.0],["2013-07-22",10.9742,11.1608,10.8062,10.9649,1170700.0],["2013-07-23",10.8342,10.9182,10.433,10.4703,1984800.0],["2013-07-24",10.4889,10.4983,10.0784,10.209,1620200.0],["2013-07-25",10.2183,10.3116,9.8451,10.0597,1301600.0],["2013-07-26",9.9664,10.5263,9.9477,10.461,1406400.0],["2013-07-29",10.405,10.4423,9.929,10.1343,2608400.0],["2013-07-30",10.9929,12.2433,10.8529,11.9914,8538500.0],["2013-07-31",12.1127,12.8686,12.0847,12.4206,4783200.0],["2013-08-01",11.8514,12.2713,11.6554,11.9447,5344600.0],["2013-08-02",11.4128,11.5528,10.9649,11.3195,22654900.0],["2013-08-05",11.2728,11.5714,11.2075,11.3848,2828300.0],["2013-08-06",11.4315,11.5248,11.0302,11.1982,3084800.0],["2013-08-07",11.0862,11.1982,10.9929,11.1142,2076200.0],["2013-08-08",11.2075,11.4781,11.1608,11.3755,2808100.0],["2013-08-09",11.3941,11.4688,11.1235,11.3848,2763200.0],["2013-08-12",11.3381,11.5434,11.2168,11.2635,2009700.0],["2013-08-13",11.2448,11.4035,11.1515,11.2915,1224400.0],["2013-08-14",11.2728,11.4035,11.1702,11.2728,1198600.0],["2013-08-15",11.1048,11.1888,10.9275,11.1235,1882800.0],["2013-08-16",11.1142,11.2542,10.7782,10.8529,2171400.0],["2013-08-19",10.8436,11.0862,10.7316,10.7689,1458200.0],["2013-08-20",10.8156,11.0489,10.7596,10.9555,1529800.0],["2013-08-21",10.8529,10.9462,10.5169,10.7129,2009200.0],["2013-08-22",10.7689,10.9555,10.7222,10.8996,996400.0],["2013-08-23",10.9369,11.1515,10.8062,11.1422,1518700.0],["2013-08-26",11.2168,11.7394,11.2075,11.5341,3406800.0],["2013-08-27",11.2915,11.4315,11.0862,11.1422,2132100.0],["2013-08-28",11.1422,11.3195,11.0115,11.1515,1737200.0],["2013-08-29",11.1048,11.4128,11.1048,11.3475,1298400.0],["2013-08-30",11.3288,11.4968,11.1982,11.3101,2986200.0],["2013-09-03",11.4595,11.5341,11.0209,11.1048,2342900.0],["2013-09-04",11.0769,11.4781,10.9929,11.3381,2027600.0],["2013-09-05",11.3755,11.5808,11.1608,11.1702,1813200.0],["2013-09-06",11.2168,11.2542,10.7409,10.9742,2791600.0],["2013-09-09",11.0115,11.4595,10.9369,11.3848,1676900.0],["2013-09-10",11.4781,11.9634,11.4688,11.7767,2699000.0],["2013-09-11",11.7394,12.0847,11.7021,12.0474,2057300.0],["2013-09-12",12.122,12.29,11.7954,11.8047,2236100.0],["2013-09-13",11.8421,12.4486,11.8327,12.3833,2264100.0],["2013-09-16",12.6259,12.7566,12.206,12.2807,3084400.0],["2013-09-17",12.262,12.514,12.1873,12.43,1340000.0],["2013-09-18",12.4206,12.8592,12.1967,12.7006,2524200.0],["2013-09-19",12.7006,12.9805,12.6819,12.8032,1894400.0],["2013-09-20",12.8872,13.4658,12.8312,13.2978,3700000.0],["2013-09-23",13.3072,13.6991,12.9059,13.0925,2790100.0],["2013-09-24",13.0739,13.6244,13.0645,13.2885,2490400.0],["2013-09-25",13.3538,13.5311,13.1952,13.3165,1512000.0],["2013-09-26",13.2978,13.5125,13.1952,13.3165,1315000.0],["2013-09-27",13.2512,13.2885,13.0365,13.1858,1536300.0],["2013-09-30",12.9805,13.2698,12.8499,13.2045,2022800.0],["2013-10-01",13.1765,13.5031,13.1765,13.3911,1198000.0],["2013-10-02",13.2792,13.5871,13.0925,13.4938,1049200.0],["2013-10-03",13.4471,13.7644,13.1019,13.3258,1437000.0],["2013-10-04",13.2885,13.5498,13.1392,13.1578,4930300.0],["2013-10-07",13.0179,13.2325,12.8872,12.9432,1743600.0],["2013-10-08",12.9152,13.0925,12.2993,12.5419,2681900.0],["2013-10-09",12.5793,12.6539,12.0194,12.29,2040800.0],["2013-10-10",12.7566,12.9619,12.5046,12.8312,2584000.0],["2013-10-11",12.7193,13.2232,12.7193,13.0739,1304100.0],["2013-10-14",12.9992,13.1952,12.8406,13.1019,910800.0],["2013-10-15",13.0179,13.1485,12.7846,12.8406,1232400.0],["2013-10-16",12.9712,13.1578,12.9246,13.0925,1096500.0],["2013-10-17",12.9805,13.1672,12.8126,13.1672,1288800.0],["2013-10-18",13.3072,13.3911,13.0739,13.1019,1418300.0],["2013-10-21",13.1112,13.2792,12.7846,12.8032,1979800.0],["2013-10-22",12.9246,13.1578,12.6166,12.9152,3642500.0],["2013-10-23",12.8312,12.9432,12.6539,12.7286,1823400.0],["2013-10-24",12.7193,13.1578,12.7099,12.9992,1677600.0],["2013-10-25",13.0179,13.0365,12.7472,12.9339,1007300.0],["2013-10-28",12.9059,12.9805,12.1407,12.3646,2727100.0],["2013-10-29",12.4113,12.5046,12.1967,12.3273,2586700.0],["2013-10-30",12.3366,12.5419,11.8327,12.1127,3643900.0],["2013-10-31",11.4688,11.5901,9.6584,9.8544,15227300.0],["2013-11-01",9.901,10.0504,9.6211,9.6304,4415100.0],["2013-11-04",9.5838,9.7797,9.4251,9.5278,3748400.0],["2013-11-05",9.4438,9.5931,9.3225,9.4718,4139500.0],["2013-11-06",9.4811,9.6211,9.3691,9.5651,3475400.0],["2013-11-07",9.5651,9.5931,9.1638,9.2012,3829500.0],["2013-11-08",9.2292,9.4998,9.0985,9.3971,2432900.0],["2013-11-11",9.3598,9.4811,9.2385,9.3971,1663500.0],["2013-11-12",9.3598,9.4904,9.2572,9.4345,1868300.0],["2013-11-13",9.3038,9.6211,9.2851,9.6118,1861300.0],["2013-11-14",9.6024,9.7237,9.4718,9.5744,1687600.0],["2013-11-15",9.5931,9.8637,9.5091,9.6584,2383600.0],["2013-11-18",9.6771,9.8637,9.3318,9.3785,2326600.0],["2013-11-19",9.3505,9.4718,9.2105,9.2198,2026100.0],["2013-11-20",9.2478,9.4998,9.0985,9.1172,1710900.0],["2013-11-21",9.1452,9.4345,9.1452,9.3878,1558900.0],["2013-11-22",9.3691,9.4998,9.3225,9.4251,1250600.0],["2013-11-25",9.5091,9.5184,9.2198,9.3785,2152200.0],["2013-11-26",9.3785,9.8264,9.3785,9.7611,2764200.0],["2013-11-27",9.8264,10.7316,9.7424,10.7316,5511600.0],["2013-11-29",10.7596,10.7782,10.405,10.6849,1665300.0],["2013-12-02",10.6663,10.7409,10.3023,10.3956,2312500.0],["2013-12-03",10.3676,10.5449,10.2743,10.3023,1781000.0],["2013-12-04",10.3303,10.7969,10.2837,10.5823,3669300.0],["2013-12-05",10.5543,10.7129,10.4143,10.5356,1429100.0],["2013-12-06",10.6476,10.7222,10.4796,10.7036,1101200.0],["2013-12-09",10.7409,10.9929,10.7409,10.8809,1367500.0],["2013-12-10",10.8342,10.9649,10.6476,10.7502,1414300.0],["2013-12-11",10.7689,10.7876,10.3676,10.5169,1483200.0],["2013-12-12",10.5916,10.7409,10.3303,10.349,1502500.0],["2013-12-13",10.3863,10.5636,10.3676,10.3956,1681900.0],["2013-12-16",10.4796,10.6663,10.405,10.4423,1330000.0],["2013-12-17",10.433,10.489,10.1903,10.2183,2230500.0],["2013-12-18",10.2557,10.4796,10.0877,10.321,2287100.0],["2013-12-19",10.2837,10.3676,10.209,10.2743,1985400.0],["2013-12-20",10.3116,10.6289,10.2743,10.5823,6771300.0],["2013-12-23",10.6383,10.7409,10.5449,10.6009,1074600.0],["2013-12-24",10.5916,10.6663,10.5169,10.6383,624500.0],["2013-12-26",10.7316,10.9649,10.6289,10.8156,2078100.0],["2013-12-27",10.8156,10.9182,10.321,10.405,2102200.0],["2013-12-30",10.3956,10.6849,10.2837,10.6009,1560200.0],["2013-12-31",10.6289,10.6476,10.405,10.5076,1371600.0],["2014-01-02",10.489,10.7409,10.405,10.5543,1936600.0],["2014-01-03",10.5823,10.8062,10.4796,10.6849,1963900.0],["2014-01-06",10.7222,10.8249,10.3863,10.5916,2845200.0],["2014-01-07",10.6103,11.1702,10.6103,11.0115,7821600.0],["2014-01-08",11.0302,11.3475,10.9929,11.1235,3630300.0],["2014-01-09",11.1422,11.2822,10.9742,11.0582,4287400.0],["2014-01-10",11.0582,11.6648,10.9742,11.4688,5783800.0],["2014-01-13",11.4128,11.6368,10.8996,10.8996,4745000.0],["2014-01-14",11.0675,11.1888,10.3396,10.6383,10133100.0],["2014-01-15",10.6103,10.7129,10.1063,10.3956,5735300.0],["2014-01-16",10.3303,10.349,9.8544,9.9197,7491200.0],["2014-01-17",9.8544,10.1437,9.6118,10.0504,6933300.0],["2014-01-21",10.1157,10.1717,9.8357,9.8731,2392700.0],["2014-01-22",9.8637,9.985,9.6957,9.9757,2406200.0],["2014-01-23",9.901,9.9477,9.7891,9.8451,2188600.0],["2014-01-24",9.7051,9.7517,9.0239,9.0985,7303300.0],["2014-01-27",9.1638,9.2105,8.5479,8.8186,5113200.0],["2014-01-28",8.7906,9.0145,8.6972,8.7626,3175100.0],["2014-01-29",8.6599,8.7906,8.5013,8.5853,2444300.0],["2014-01-30",8.6692,9.0145,8.6599,8.9212,4243800.0],["2014-01-31",8.8839,9.9664,8.8559,9.8544,11079200.0],["2014-02-03",9.7891,9.8544,9.2012,9.2758,6312700.0],["2014-02-04",9.3785,9.5371,9.2385,9.3785,2723000.0],["2014-02-05",9.2105,9.2665,8.9865,9.0798,2848600.0],["2014-02-06",9.5371,9.8637,9.4625,9.6584,2612600.0],["2014-02-07",9.7331,9.8451,9.6584,9.7517,1749800.0],["2014-02-10",9.7797,9.8544,9.5464,9.6957,2200500.0],["2014-02-11",9.7517,9.8917,9.6771,9.8171,1262100.0],["2014-02-12",9.8917,10.0037,9.5278,9.6491,2296500.0],["2014-02-13",9.5651,9.8731,9.4251,9.8264,1095000.0],["2014-02-14",9.8264,9.9197,9.6957,9.901,1052700.0],["2014-02-18",9.901,10.1063,9.8077,9.8824,1069600.0],["2014-02-19",9.8357,10.0784,9.7237,9.8077,906800.0],["2014-02-20",9.8077,10.013,9.7891,9.9944,942500.0],["2014-02-21",10.0317,10.1343,9.8917,10.069,1009300.0],["2014-02-24",10.1157,10.4796,10.1157,10.3676,1659100.0],["2014-02-25",10.3863,10.433,10.209,10.377,1070400.0],["2014-02-26",10.377,10.461,10.265,10.405,1474600.0],["2014-02-27",10.3863,11.2728,10.3583,11.2635,3775300.0],["2014-02-28",11.2635,11.2822,10.6756,10.8436,3744500.0],["2014-03-03",10.6476,10.7129,10.209,10.5449,3309300.0],["2014-03-04",10.6663,10.9275,10.6663,10.7036,2952600.0],["2014-03-05",10.7316,10.9462,10.6383,10.8342,3702400.0],["2014-03-06",10.8716,11.5248,10.7689,11.2822,7476400.0],["2014-03-07",11.3475,11.7487,11.1235,11.2728,4950900.0],["2014-03-10",11.2448,11.2635,10.9369,11.0115,2161500.0],["2014-03-11",12.8406,13.2045,12.486,12.8312,18916600.0],["2014-03-12",12.7566,13.6058,12.4766,13.0739,8622300.0],["2014-03-13",13.0832,13.0925,12.6166,12.9059,4447900.0],["2014-03-14",13.0085,13.1952,12.5046,12.8966,3345400.0],["2014-03-17",13.0365,13.3445,12.9712,13.1578,2468000.0],["2014-03-18",13.1578,13.5684,13.0645,13.4285,3806800.0],["2014-03-19",13.4658,13.5218,13.1112,13.3631,2588400.0],["2014-03-20",13.3258,13.4285,13.1299,13.2605,1700800.0],["2014-03-21",13.3445,13.3631,12.7939,12.8499,3575700.0],["2014-03-24",12.8872,13.0085,12.402,12.9059,2789700.0],["2014-03-25",12.9619,13.0552,12.6259,12.7472,1744300.0],["2014-03-26",12.8032,12.8032,11.9727,12.2153,3572800.0],["2014-03-27",12.1593,12.2433,11.954,12.066,2257000.0],["2014-03-28",12.1034,12.3273,11.9727,12.1687,2838300.0],["2014-03-31",12.234,12.6539,12.234,12.318,2299600.0],["2014-04-01",12.5513,12.7099,12.29,12.346,2261000.0],["2014-04-02",12.2247,12.458,12.1593,12.3833,1605000.0],["2014-04-03",12.4113,12.4766,11.8514,12.0567,2128200.0],["2014-04-04",12.1873,12.2247,11.6741,11.7021,3024700.0],["2014-04-07",11.6181,11.6834,11.1888,11.3755,3553300.0],["2014-04-08",11.4035,11.5621,11.2168,11.4595,1666000.0],["2014-04-09",11.5434,11.8141,11.4968,11.7394,1602900.0],["2014-04-10",11.7767,11.8794,11.1982,11.3568,2283900.0],["2014-04-11",11.2448,11.4781,11.0955,11.3101,1969900.0],["2014-04-14",11.4875,11.5901,11.0582,11.1982,1727100.0],["2014-04-15",11.2728,11.3288,10.6569,10.8902,2549000.0],["2014-04-16",11.0022,11.0769,10.6009,10.8996,2418100.0],["2014-04-17",10.8902,11.0769,10.7222,10.9089,2822800.0],["2014-04-21",10.9089,11.4875,10.8809,11.3288,4965800.0],["2014-04-22",11.4128,11.7861,11.3941,11.7207,1972800.0],["2014-04-23",11.7487,11.7581,11.4315,11.5248,1341200.0],["2014-04-24",11.5621,11.7487,11.3288,11.4595,1165800.0],["2014-04-25",11.3661,11.3941,10.8156,10.9089,1629100.0],["2014-04-28",10.9089,10.9462,10.5263,10.6569,3957900.0],["2014-04-29",10.7316,11.0582,10.6663,10.9929,1952000.0],["2014-04-30",11.0115,11.1048,10.9182,11.0302,1652500.0],["2014-05-01",10.321,11.0302,9.9384,10.6196,7128000.0],["2014-05-02",10.6849,10.9649,10.6383,10.7409,1709700.0],["2014-05-05",10.6756,10.6756,10.4516,10.6103,1684700.0],["2014-05-06",10.5449,10.6103,10.2463,10.3116,1475600.0],["2014-05-07",10.321,10.4236,9.9197,10.1623,1855100.0],["2014-05-08",10.0784,10.4143,9.8917,10.0037,1430800.0],["2014-05-09",9.957,10.125,9.8917,9.9944,1206600.0],["2014-05-12",9.9944,10.3956,9.9757,10.125,1365600.0],["2014-05-13",10.1623,10.3583,9.9477,10.125,1464600.0],["2014-05-14",10.1437,10.433,9.901,10.2837,3313300.0],["2014-05-15",10.2277,10.265,10.0224,10.1343,2261600.0],["2014-05-16",10.1343,10.1437,9.8171,9.9757,1441400.0],["2014-05-19",9.9104,9.9944,9.7331,9.8917,1284500.0],["2014-05-20",9.8824,9.901,9.5838,9.7144,1974200.0],["2014-05-21",9.7424,9.9477,9.6584,9.929,1074900.0],["2014-05-22",9.8357,10.0037,9.6957,9.8824,1054600.0],["2014-05-23",9.9104,9.985,9.7797,9.8824,1217100.0],["2014-05-27",9.9664,10.3303,9.957,10.209,1347900.0],["2014-05-28",10.1997,10.2836,9.957,10.1903,1096100.0],["2014-05-29",10.2183,10.3676,10.0784,10.2837,1379700.0],["2014-05-30",10.2837,10.3583,10.1623,10.2183,2437600.0],["2014-06-02",10.1997,10.265,10.1623,10.2277,1640100.0],["2014-06-03",10.1343,10.153,9.9477,10.0317,1589100.0],["2014-06-04",9.985,10.265,9.9477,10.237,1609500.0],["2014-06-05",10.209,10.3676,10.0504,10.3116,1684700.0],["2014-06-06",10.2837,10.405,10.1343,10.293,1177700.0],["2014-06-09",10.2183,10.4143,10.0317,10.3583,1538600.0],["2014-06-10",10.293,10.4703,10.2277,10.4423,888600.0],["2014-06-11",10.8529,11.1702,10.7689,11.0955,3186600.0],["2014-06-12",11.0955,11.1048,10.6196,10.6849,1252600.0],["2014-06-13",10.7689,11.3008,10.6476,11.2542,1847500.0],["2014-06-16",11.2168,11.2822,10.9369,11.0115,1314900.0],["2014-06-17",10.9555,11.1515,10.8436,11.0582,992600.0],["2014-06-18",11.0675,11.3101,10.9555,11.2448,1269200.0],["2014-06-19",11.2635,11.4128,11.0115,11.1702,1343400.0],["2014-06-20",11.1515,11.2635,11.0769,11.1888,1882100.0],["2014-06-23",11.1608,11.2075,11.0769,11.1795,773100.0],["2014-06-24",11.1982,11.2822,11.0489,11.1048,2038400.0],["2014-06-25",11.0675,11.3381,10.9929,11.2728,887300.0],["2014-06-26",11.3848,11.4315,11.2168,11.2728,878800.0],["2014-06-27",11.0582,11.2355,11.0302,11.1982,2169400.0],["2014-06-30",11.2355,11.3288,11.0582,11.3195,1186600.0],["2014-07-01",11.3941,11.5994,11.3381,11.3661,986200.0],["2014-07-02",11.3568,11.5994,11.3568,11.5341,785300.0],["2014-07-03",11.5434,11.7114,11.5341,11.6368,587300.0],["2014-07-07",11.5994,11.6274,11.4035,11.4688,1172600.0],["2014-07-08",11.4315,11.4315,10.9089,11.0489,1760700.0],["2014-07-09",11.0769,11.0769,10.8716,11.0489,1093500.0],["2014-07-10",10.8156,10.9089,10.6476,10.7316,984900.0],["2014-07-11",10.7502,10.7596,10.4796,10.4889,828000.0],["2014-07-14",10.5916,10.6849,10.3303,10.3396,2054800.0],["2014-07-15",10.377,10.461,10.181,10.3116,2862900.0],["2014-07-16",10.3956,10.433,10.237,10.3023,724300.0],["2014-07-17",10.1717,10.2743,10.0784,10.1157,965900.0],["2014-07-18",10.1063,10.2743,10.1063,10.237,660600.0],["2014-07-21",10.181,10.2463,10.0224,10.0317,660800.0],["2014-07-22",10.0784,10.4423,10.0504,10.3956,959200.0],["2014-07-23",10.433,10.433,10.1903,10.2183,893100.0],["2014-07-24",10.265,10.321,9.985,10.0317,1110600.0],["2014-07-25",9.9384,10.3116,9.9384,10.265,951200.0],["2014-07-28",10.2743,10.4143,10.2277,10.2463,635500.0],["2014-07-29",10.293,10.5449,10.2743,10.377,838600.0],["2014-07-30",10.433,10.5729,10.3583,10.5169,613800.0],["2014-07-31",10.4423,10.5169,10.1997,10.265,1469100.0],["2014-08-01",9.4718,9.5931,8.9212,9.0985,5369200.0],["2014-08-04",9.1918,9.2292,9.0425,9.2105,1876100.0],["2014-08-05",9.1732,9.2012,8.8652,8.9399,2021900.0],["2014-08-06",8.8839,9.2198,8.8652,9.2012,2207100.0],["2014-08-07",9.2385,9.2385,8.9119,8.9679,1576500.0],["2014-08-08",9.0145,9.0612,8.7066,8.8279,1282400.0],["2014-08-11",8.9119,9.2198,8.8652,9.2105,921800.0],["2014-08-12",9.1825,9.6398,9.1825,9.5371,2245300.0],["2014-08-13",9.5651,9.6398,9.3785,9.4438,1145600.0],["2014-08-14",9.4625,9.6957,9.4531,9.6864,832300.0],["2014-08-15",9.8077,9.8637,9.6024,9.7144,1201200.0],["2014-08-18",9.7984,10.1343,9.7891,10.097,1347100.0],["2014-08-19",10.097,10.2277,9.985,10.013,1111200.0],["2014-08-20",9.9664,9.9757,9.7051,9.8544,700700.0],["2014-08-21",9.8637,10.0317,9.7144,10.013,534200.0],["2014-08-22",9.985,10.013,9.7517,9.9104,618000.0],["2014-08-25",9.9757,9.9944,9.8544,9.9477,441300.0],["2014-08-26",9.9384,10.433,9.901,10.3023,1012700.0],["2014-08-27",10.3116,10.349,9.8171,9.9664,1314100.0],["2014-08-28",9.901,9.9104,9.6118,9.8824,775600.0],["2014-08-29",9.8824,9.9477,9.7144,9.9384,455600.0],["2014-09-02",9.9477,10.097,9.7984,10.0597,667600.0],["2014-09-03",10.125,10.1997,9.9104,10.013,619800.0],["2014-09-04",10.041,10.2277,9.9664,10.069,762400.0],["2014-09-05",10.0597,10.405,10.0597,10.3956,1032500.0],["2014-09-08",10.3583,11.1328,10.3583,10.9835,3945800.0],["2014-09-09",10.9555,11.1048,10.3863,10.6383,3365400.0],["2014-09-10",10.2183,10.7409,10.2183,10.6942,2025900.0],["2014-09-11",10.6383,10.7782,10.3863,10.4983,1460300.0],["2014-09-12",10.5076,10.5076,10.1623,10.433,1528800.0],["2014-09-15",10.433,10.4423,10.153,10.2277,781800.0],["2014-09-16",10.097,10.1903,9.7331,10.1623,3103100.0],["2014-09-17",10.1903,10.4143,9.8917,10.0504,3131600.0],["2014-09-18",10.1063,10.2183,10.0037,10.0783,1606400.0],["2014-09-19",10.097,10.1717,9.929,10.097,1758000.0],["2014-09-22",10.0224,10.0224,9.7144,9.8264,959400.0],["2014-09-23",9.7891,10.041,9.6957,9.7424,1379000.0],["2014-09-24",9.7331,9.9104,9.7144,9.8077,830400.0],["2014-09-25",9.7611,9.8357,9.5184,9.5464,892600.0],["2014-09-26",9.5744,9.9384,9.5371,9.8637,1151100.0],["2014-09-29",9.7144,9.7797,9.5558,9.6304,1414200.0],["2014-09-30",9.6678,9.7704,9.2945,9.4811,2007900.0],["2014-10-01",9.4158,9.4438,9.2012,9.3318,1421900.0],["2014-10-02",9.3318,9.5464,9.1172,9.3131,2600300.0],["2014-10-03",9.4065,10.013,9.3878,9.8357,2902200.0],["2014-10-06",9.9197,9.957,9.5838,9.6678,1223500.0],["2014-10-07",9.5464,9.7331,9.4158,9.4251,1204800.0],["2014-10-08",9.4345,9.5651,9.1545,9.2851,2292800.0],["2014-10-09",9.2385,9.3505,8.7812,8.7999,1711600.0],["2014-10-10",8.7252,8.9119,8.4546,8.4639,3263500.0],["2014-10-13",8.5013,8.6226,8.1933,8.3053,2198100.0],["2014-10-14",8.3613,8.6692,8.1933,8.5293,1984500.0],["2014-10-15",8.352,8.9305,8.2866,8.9025,1750700.0],["2014-10-16",8.8092,9.6398,8.7626,9.3318,3275900.0],["2014-10-17",9.5091,9.6211,9.1358,9.1732,2214300.0],["2014-10-20",9.1638,9.4625,9.1078,9.2292,2040200.0],["2014-10-21",9.3225,9.873,9.2665,9.4904,2605700.0],["2014-10-22",9.5278,9.7144,9.3131,9.3411,1544400.0],["2014-10-23",9.5464,9.9664,9.5278,9.6024,1788700.0],["2014-10-24",9.5651,9.6864,9.4531,9.5838,1512200.0],["2014-10-27",9.5278,9.6957,9.4065,9.6584,904700.0],["2014-10-28",9.6491,10.209,9.4345,10.1343,1897900.0],["2014-10-29",10.2183,10.2557,9.7611,9.9477,1346500.0],["2014-10-30",9.8264,10.3303,9.7424,10.293,2337200.0],["2014-10-31",10.9835,11.5248,10.7316,10.7782,4695600.0],["2014-11-03",10.7689,10.9462,10.4983,10.5263,2147800.0],["2014-11-04",10.4236,11.0022,10.377,10.7316,2669500.0],["2014-11-05",10.7969,10.9649,10.5356,10.5916,2122400.0],["2014-11-06",10.9835,11.0582,10.5169,10.6663,1679700.0],["2014-11-07",10.6289,10.8622,10.5076,10.7129,1485600.0],["2014-11-10",10.7596,11.1049,10.7036,10.8342,1342300.0],["2014-11-11",10.7876,11.1328,10.7409,10.9835,1515000.0],["2014-11-12",10.9089,11.1702,10.8809,11.0022,2177800.0],["2014-11-13",11.0302,11.3195,11.0302,11.2075,2118600.0],["2014-11-14",11.2448,11.3848,11.0395,11.2542,1322600.0],["2014-11-17",11.1982,11.1982,10.6663,10.8902,1331200.0],["2014-11-18",10.9089,11.0582,10.7502,10.9555,784100.0],["2014-11-19",10.9275,11.0489,10.7502,10.8249,929500.0],["2014-11-20",10.7969,11.0209,10.7222,11.0115,948600.0],["2014-11-21",11.1515,11.1608,10.8809,10.9929,1100900.0],["2014-11-24",11.0022,11.1702,10.9929,11.1515,648100.0],["2014-11-25",11.3941,11.6648,11.3848,11.6181,2605700.0],["2014-11-26",11.6648,11.8327,11.5901,11.6834,1107200.0],["2014-11-28",11.7301,12.1034,11.7114,11.926,874800.0],["2014-12-01",11.8514,11.8887,11.4035,11.5528,1254500.0],["2014-12-02",11.5528,11.8607,11.5248,11.6928,927600.0],["2014-12-03",11.6181,11.8327,11.5528,11.6554,1350500.0],["2014-12-04",11.6648,11.6648,11.4688,11.5434,983200.0],["2014-12-05",11.6461,11.7767,11.6274,11.6554,1327500.0],["2014-12-08",11.5994,11.7301,11.3101,11.3661,865300.0],["2014-12-09",11.2262,11.3568,11.0022,11.2822,1303800.0],["2014-12-10",11.2168,11.2915,10.7596,10.7969,1241200.0],["2014-12-11",10.8622,10.9555,10.7036,10.7502,770800.0],["2014-12-12",10.5916,10.7222,10.4703,10.5169,1028300.0],["2014-12-15",10.6196,10.8622,10.4143,10.4703,924600.0],["2014-12-16",10.4143,10.4143,9.9477,10.0317,1465300.0],["2014-12-17",10.0877,10.3396,9.8077,10.2837,1303900.0],["2014-12-18",10.4423,10.7129,10.377,10.6476,1014800.0],["2014-12-19",10.6663,10.9555,10.6196,10.9089,1282300.0],["2014-12-22",10.9089,11.1328,10.9089,11.0955,762700.0],["2014-12-23",11.1515,11.3661,11.1048,11.3288,697000.0],["2014-12-24",11.3755,11.6181,11.3755,11.4595,511400.0],["2014-12-26",11.4968,11.6368,11.4688,11.5808,507300.0],["2014-12-29",11.5528,11.5994,11.3195,11.3381,773100.0],["2014-12-30",11.2728,12.1873,11.2728,11.9634,2260200.0],["2014-12-31",12.066,12.1687,11.9167,11.926,1124400.0],["2015-01-02",12.0194,12.038,11.3661,11.6741,1354500.0],["2015-01-05",11.5994,11.6834,11.3288,11.5248,972900.0],["2015-01-06",11.5061,11.6088,11.0209,11.3475,1480200.0],["2015-01-07",11.4968,11.6928,11.4035,11.6741,1033500.0],["2015-01-08",11.7767,12.3646,11.7767,11.982,2842400.0],["2015-01-09",12.0194,12.0754,11.7674,11.8421,1214200.0],["2015-01-12",11.8234,11.8514,11.5434,11.5994,1380200.0],["2015-01-13",11.4408,11.7581,11.4128,11.7394,2107400.0],["2015-01-14",11.5341,12.0567,11.4875,12.038,2449100.0],["2015-01-15",12.122,12.206,11.8514,12.094,5082500.0],["2015-01-16",12.066,12.374,11.926,12.3553,3164200.0],["2015-01-20",12.43,12.458,11.9634,12.1313,1745600.0],["2015-01-21",12.1313,12.43,12.1127,12.3553,1271300.0],["2015-01-22",12.4766,12.5419,12.2433,12.5046,2698400.0],["2015-01-23",12.5326,12.7286,12.43,12.6073,1752800.0],["2015-01-26",12.6446,13.0179,12.6073,13.0085,1706400.0],["2015-01-27",12.7846,13.0085,12.7099,12.8219,1253300.0],["2015-01-28",12.9152,12.9152,12.346,12.3553,1982700.0],["2015-01-29",12.43,12.6353,12.2153,12.5326,1799000.0],["2015-01-30",12.3833,12.5233,12.178,12.1873,987300.0],["2015-02-02",12.206,12.2807,11.9261,12.2433,773400.0],["2015-02-03",12.3087,12.8219,12.2527,12.7846,1552800.0],["2015-02-04",12.6913,12.9712,12.6913,12.7193,989400.0],["2015-02-05",12.7566,12.8686,12.6819,12.8406,636100.0],["2015-02-06",12.8686,12.9432,12.6913,12.7099,1001700.0],["2015-02-09",12.6353,12.8966,12.5979,12.7566,1514300.0],["2015-02-10",12.8966,13.0925,12.7939,13.0552,1293400.0],["2015-02-11",13.0645,13.2045,12.8779,13.0459,719700.0],["2015-02-12",13.1205,13.8111,13.0832,13.6151,3249700.0],["2015-02-13",13.6431,13.7178,12.6446,13.4005,4121500.0],["2015-02-17",13.3818,13.5405,13.2792,13.4471,1403800.0],["2015-02-18",13.4565,13.7178,13.4005,13.6431,1428200.0],["2015-02-19",13.6524,13.7364,13.4938,13.5031,1443300.0],["2015-02-20",13.4471,13.4938,13.2138,13.4938,1098100.0],["2015-02-23",13.4378,13.4565,12.9619,13.0552,1131200.0],["2015-02-24",12.9059,12.9712,12.6633,12.8312,989100.0],["2015-02-25",12.7379,13.1952,12.6539,13.1205,855600.0],["2015-02-26",13.0739,13.3352,13.0085,13.2885,891200.0],["2015-02-27",13.2605,13.3538,12.6539,12.8872,1516800.0],["2015-03-02",12.9059,13.4565,12.8592,13.1578,1396400.0],["2015-03-03",13.1019,13.5498,13.0085,13.3631,1525000.0],["2015-03-04",13.2605,13.3072,12.9152,13.0645,1461000.0],["2015-03-05",13.0739,13.2512,12.9339,13.0272,1012300.0],["2015-03-06",12.9432,13.0272,12.8779,12.9899,1227100.0],["2015-03-09",13.4098,14.063,13.3631,13.5311,3758100.0],["2015-03-10",13.3165,13.5311,13.1952,13.4285,1817000.0],["2015-03-11",13.4378,13.5218,13.1205,13.2418,867800.0],["2015-03-12",13.5125,13.5498,13.3165,13.4751,1091900.0],["2015-03-13",13.4285,13.5405,13.2792,13.4471,1257500.0],["2015-03-16",13.5031,13.5031,13.1952,13.4471,1142400.0],["2015-03-17",13.5311,13.6991,13.3818,13.5218,1405800.0],["2015-03-18",13.4565,13.5684,13.2978,13.5311,957600.0],["2015-03-19",13.5031,13.6991,13.2512,13.4005,1228500.0],["2015-03-20",13.4751,13.6898,13.2325,13.2885,1573500.0],["2015-03-23",13.2978,13.6804,13.2978,13.4378,1115000.0],["2015-03-24",13.4378,13.5404,13.2978,13.3911,762400.0],["2015-03-25",13.4378,13.4658,12.8032,12.8219,1186100.0],["2015-03-26",12.7846,13.0179,12.7472,12.9059,1039600.0],["2015-03-27",12.9339,13.0365,12.8966,13.0085,654300.0],["2015-03-30",13.1112,13.2885,12.9432,13.2232,1082700.0],["2015-03-31",13.1672,13.4565,13.1672,13.2512,961500.0],["2015-04-01",13.2232,13.2232,12.7846,12.9432,1670600.0],["2015-04-02",12.9432,13.3258,12.9432,13.2045,704600.0],["2015-04-06",13.1485,13.3631,13.0832,13.3538,686800.0],["2015-04-07",13.3445,13.4098,12.7939,12.7939,950500.0],["2015-04-08",12.7846,12.9339,12.5046,12.6819,2916300.0],["2015-04-09",12.7659,12.9619,12.7193,12.8032,919600.0],["2015-04-10",12.8406,12.9339,12.8032,12.8779,742200.0],["2015-04-13",12.8499,12.9059,12.6633,12.7379,834300.0],["2015-04-14",12.6726,12.7566,12.514,12.6073,1639600.0],["2015-04-15",12.6726,12.8219,12.4673,12.6259,1398600.0],["2015-04-16",12.5979,12.7659,12.458,12.5606,981800.0],["2015-04-17",12.4393,12.514,12.2247,12.29,1053200.0],["2015-04-20",12.4206,12.514,12.2713,12.346,705900.0],["2015-04-21",12.402,12.458,12.066,12.1407,1137300.0],["2015-04-22",12.1687,12.29,12.0474,12.29,824100.0],["2015-04-23",12.2247,12.6259,12.1687,12.5046,714400.0],["2015-04-24",12.5699,12.6633,12.4393,12.458,527200.0],["2015-04-27",12.5513,12.5793,12.206,12.2433,783300.0],["2015-04-28",12.2433,12.3833,12.1127,12.346,847100.0],["2015-04-29",12.178,12.4113,12.0194,12.262,1493900.0],["2015-04-30",12.234,12.3646,12.0754,12.318,1784800.0],["2015-05-01",12.5606,13.2885,12.3553,12.6353,2457700.0],["2015-05-04",12.7286,12.9152,12.7286,12.8032,1017300.0],["2015-05-05",12.7752,12.8032,12.514,12.5793,1161200.0],["2015-05-06",12.6353,12.6913,12.458,12.6259,945800.0],["2015-05-07",12.6446,12.8872,12.5046,12.8592,1631100.0],["2015-05-08",13.0272,13.1578,12.8312,12.8872,950300.0],["2015-05-11",12.8686,13.0459,12.7659,12.7939,919100.0],["2015-05-12",12.7379,13.0645,12.5979,12.8872,671000.0],["2015-05-13",12.9059,12.9619,12.6073,12.6259,707100.0],["2015-05-14",12.7006,12.7566,12.5513,12.6446,663100.0],["2015-05-15",12.6633,12.8219,12.5513,12.7659,551500.0],["2015-05-18",12.7659,12.9712,12.6446,12.9059,776200.0],["2015-05-19",12.9246,12.9246,12.6633,12.6819,688600.0],["2015-05-20",12.6353,12.9246,12.6073,12.8219,645100.0],["2015-05-21",12.7939,13.0085,12.7566,12.9246,531000.0],["2015-05-22",12.9152,13.1672,12.8499,12.9899,711200.0],["2015-05-26",12.9712,13.0925,12.8219,13.0179,795900.0],["2015-05-27",13.0272,13.3631,12.9712,13.3631,1193500.0],["2015-05-28",13.3725,13.4191,13.2698,13.3911,845900.0],["2015-05-29",13.3445,13.3911,13.2792,13.3538,1274400.0],["2015-06-01",13.7551,13.9884,13.5311,13.8017,2608400.0],["2015-06-02",13.7924,13.9697,13.6524,13.8297,1422200.0],["2015-06-03",13.9044,14.1377,13.7084,13.7364,1460500.0],["2015-06-04",13.7457,13.9604,13.5871,13.6338,1232900.0],["2015-06-05",13.6151,13.9604,13.4565,13.9044,949200.0],["2015-06-08",13.8484,13.8671,13.6244,13.6524,598200.0],["2015-06-09",13.6524,13.6898,13.5125,13.6431,691400.0],["2015-06-10",13.7458,14.0817,13.6431,13.9604,1339800.0],["2015-06-11",14.007,14.3337,14.007,14.259,824100.0],["2015-06-12",14.1843,14.3523,14.0724,14.147,665500.0],["2015-06-15",14.0537,14.343,13.9231,14.287,925900.0],["2015-06-16",14.259,14.3057,14.063,14.1004,701500.0],["2015-06-17",14.119,14.2123,13.9884,14.119,585900.0],["2015-06-18",14.1657,14.483,14.1377,14.371,899600.0],["2015-06-19",14.3803,14.4176,14.1937,14.2497,829000.0],["2015-06-22",14.3243,14.3803,14.231,14.2497,418900.0],["2015-06-23",14.259,14.371,14.147,14.3617,582400.0],["2015-06-24",14.343,14.343,14.1564,14.203,651100.0],["2015-06-25",14.2683,14.2683,14.0444,14.1377,509500.0],["2015-06-26",14.119,14.3617,14.007,14.315,1283700.0],["2015-06-29",14.2123,14.2497,13.7551,13.7737,817100.0],["2015-06-30",13.979,13.979,13.7551,13.951,825000.0],["2015-07-01",14.119,14.147,13.8484,13.9044,663400.0],["2015-07-02",13.9604,14.1937,13.9044,14.147,747100.0],["2015-07-06",14.0164,14.259,13.9697,14.231,559400.0],["2015-07-07",14.2963,14.7443,14.2683,14.6603,1306900.0],["2015-07-08",14.483,14.7069,14.2497,14.371,1133300.0],["2015-07-09",14.5576,14.7069,14.5203,14.5203,1294300.0],["2015-07-10",14.6696,14.9962,14.6696,14.9496,1083300.0],["2015-07-13",15.1642,15.4628,15.0429,15.3695,919300.0],["2015-07-14",15.3788,15.7521,15.2575,15.7521,1276600.0],["2015-07-15",15.8174,16.088,15.7334,15.7988,1468800.0],["2015-07-16",15.8827,16.088,15.8174,16.004,726100.0],["2015-07-17",16.0974,16.1907,15.9294,16.088,1260000.0],["2015-07-20",16.004,16.144,15.6121,15.6774,1129900.0],["2015-07-21",15.7148,15.8641,15.4721,15.6961,781800.0],["2015-07-22",15.5934,15.7708,15.5001,15.6028,613700.0],["2015-07-23",15.7614,16.1254,15.6308,15.6961,1362200.0],["2015-07-24",16.4146,16.4333,15.6494,15.7148,2426500.0],["2015-07-27",15.6214,15.6494,15.3135,15.3788,1198200.0],["2015-07-28",15.7708,16.2,15.5561,16.0134,2169300.0],["2015-07-29",16.0227,16.0787,15.5841,15.7614,1618800.0],["2015-07-30",15.8081,15.9574,15.7054,15.8174,1529300.0],["2015-07-31",15.9107,16.172,15.8734,15.9481,1357900.0],["2015-08-03",15.9574,16.1067,15.7801,15.9107,900700.0],["2015-08-04",15.9947,16.1534,15.8174,16.0227,1964500.0],["2015-08-05",16.1347,16.4893,16.004,16.0227,1721400.0],["2015-08-06",15.9947,16.1254,15.5655,15.7801,1063700.0],["2015-08-07",15.7148,15.9201,15.5934,15.8174,996500.0],["2015-08-10",15.9574,16.0414,15.8267,15.8734,1244300.0],["2015-08-11",15.7241,15.8641,15.4535,15.6588,898800.0],["2015-08-12",15.5188,16.172,15.2855,16.06,3101000.0],["2015-08-13",16.144,16.4706,15.9854,16.3027,1307500.0],["2015-08-14",16.2933,16.4986,16.172,16.3773,846900.0],["2015-08-17",16.3213,16.7973,16.3213,16.7879,1213200.0],["2015-08-18",16.7972,16.8159,16.4333,16.4426,629400.0],["2015-08-19",16.424,16.424,16.0041,16.2373,1147100.0],["2015-08-20",16.06,16.06,15.5095,15.6121,1633400.0],["2015-08-21",15.2575,15.3042,14.7443,14.9589,2802000.0],["2015-08-24",14.231,14.4923,13.8017,14.4643,2202200.0],["2015-08-25",14.9775,15.0989,14.5669,14.6043,1691800.0],["2015-08-26",14.9682,14.9682,13.979,14.5576,2899300.0],["2015-08-27",14.6976,15.3695,14.6883,14.9775,2118300.0],["2015-08-28",14.9589,15.5188,14.8562,15.3881,1314200.0],["2015-08-31",15.3788,15.4535,14.9309,15.0242,1779400.0],["2015-09-01",14.7163,15.0522,14.6136,14.7536,2076300.0],["2015-09-02",15.0149,15.0149,14.6696,14.9496,936900.0],["2015-09-03",15.0242,15.3228,14.9309,15.0709,1460600.0],["2015-09-04",14.8376,15.1082,14.7629,15.0149,586300.0],["2015-09-08",15.3788,15.7148,15.2202,15.7054,1051000.0],["2015-09-09",15.8174,15.8641,15.5095,15.5281,1052200.0],["2015-09-10",15.4535,15.6308,15.3322,15.3788,922700.0],["2015-09-11",15.2575,15.3975,15.0149,15.3975,1206600.0],["2015-09-14",15.3788,15.7148,15.1828,15.6774,967100.0],["2015-09-15",15.7241,16.0507,15.5468,15.9481,1218300.0],["2015-09-16",15.9854,16.3493,15.9481,16.2933,974100.0],["2015-09-17",16.2467,16.396,16.1067,16.256,937400.0],["2015-09-18",16.0694,16.34,15.8641,15.9107,1301200.0],["2015-09-21",16.032,16.144,15.7054,15.8361,670800.0],["2015-09-22",15.5934,15.8454,15.4535,15.5934,1167400.0],["2015-09-23",15.5841,15.6868,15.2108,15.4161,777400.0],["2015-09-24",15.3042,15.4348,14.9309,15.2668,1557000.0],["2015-09-25",15.4068,15.4441,15.1549,15.1828,1203900.0],["2015-09-28",15.1175,15.1828,14.4736,14.4923,2119000.0],["2015-09-29",14.4643,14.4643,13.9417,14.091,2026400.0],["2015-09-30",14.259,15.2575,14.1377,15.2108,2957400.0],["2015-10-01",15.2482,15.8547,15.1455,15.8361,2313100.0],["2015-10-02",15.7148,16.144,15.4721,16.1347,1423800.0],["2015-10-05",16.3307,16.9279,16.2747,16.7786,1760000.0],["2015-10-06",16.7226,16.9092,16.4893,16.564,1258800.0],["2015-10-07",16.7133,16.8159,16.4426,16.6946,1160800.0],["2015-10-08",16.6386,16.8999,16.424,16.7506,1485400.0],["2015-10-09",16.7786,16.8626,16.4333,16.5733,758100.0],["2015-10-12",16.6106,16.7319,16.312,16.4146,986800.0],["2015-10-13",16.312,16.592,16.1627,16.256,483000.0],["2015-10-14",16.3213,16.6293,16.1907,16.2467,787800.0],["2015-10-15",16.396,16.7039,16.1627,16.6573,1279300.0],["2015-10-16",16.6293,16.7972,16.4706,16.7319,1257600.0],["2015-10-19",16.6106,16.8999,16.4613,16.8719,1859200.0],["2015-10-20",16.9092,17.3292,16.7506,17.1799,1657700.0],["2015-10-21",17.2638,17.2638,16.7319,16.8439,1883000.0],["2015-10-22",17.1705,17.2172,16.7972,17.2078,1339000.0],["2015-10-23",18.2437,18.477,17.3945,18.057,2838700.0],["2015-10-26",18.0104,18.2903,17.7678,18.085,4133800.0],["2015-10-27",18.0477,18.197,17.8704,17.9637,1947500.0],["2015-10-28",18.057,18.7009,17.9451,18.6636,2815900.0],["2015-10-29",18.6916,18.9996,18.5983,18.6449,2471100.0],["2015-10-30",18.6916,18.8129,18.4396,18.6543,1167800.0],["2015-11-02",18.7476,19.0835,18.7196,19.0462,1782200.0],["2015-11-03",18.9996,19.4288,18.9249,19.2702,1600400.0],["2015-11-04",19.3542,19.5128,19.1489,19.2888,1283200.0],["2015-11-05",19.2608,19.6248,19.1675,19.4941,1204300.0],["2015-11-06",19.4381,19.7834,19.2702,19.7088,1970600.0],["2015-11-09",19.6341,19.6901,18.9342,19.1955,1189700.0],["2015-11-10",19.1022,19.5035,19.0182,19.4381,1102200.0],["2015-11-11",19.5688,19.5968,19.2142,19.2982,684500.0],["2015-11-12",19.1582,19.5595,18.9809,18.9809,1174000.0],["2015-11-13",18.8689,18.9622,18.5143,18.5703,1005400.0],["2015-11-16",18.4583,18.5143,17.9077,18.2717,2188800.0],["2015-11-17",18.393,18.7103,18.169,18.6449,1900500.0],["2015-11-18",18.6076,19.2515,18.5423,19.1955,2054000.0],["2015-11-19",19.1209,19.2235,18.9249,19.0089,780500.0],["2015-11-20",19.0835,19.1302,18.7569,18.8223,676200.0],["2015-11-23",18.7289,18.9342,18.4117,18.617,809800.0],["2015-11-24",18.4303,18.8503,18.2717,18.8223,740200.0],["2015-11-25",18.8596,18.9996,18.617,18.8689,884600.0],["2015-11-27",18.8129,19.0182,18.6636,18.9902,315300.0],["2015-11-30",18.9996,19.0649,18.225,18.281,1354200.0],["2015-12-01",18.4117,18.4676,18.0757,18.3837,1665000.0],["2015-12-02",18.3183,19.1115,18.3183,18.7289,1609400.0],["2015-12-03",19.1115,19.1302,18.1597,18.225,1309500.0],["2015-12-04",18.197,18.4956,18.0944,18.3743,659300.0],["2015-12-07",18.365,18.5236,17.9171,17.9451,952700.0],["2015-12-08",17.7304,17.8051,17.3385,17.6464,1916600.0],["2015-12-09",17.6838,18.0477,17.4971,17.6371,1487800.0],["2015-12-10",17.6651,17.7304,17.1239,17.4132,1275800.0],["2015-12-11",17.1145,17.1519,16.592,16.7973,1504400.0],["2015-12-14",16.7786,16.9932,15.5281,15.6961,4117900.0],["2015-12-15",15.7801,16.144,15.6774,16.06,3291900.0],["2015-12-16",16.6666,17.8797,16.508,17.6744,3381800.0],["2015-12-17",17.6558,17.9544,17.2452,17.8237,1938600.0],["2015-12-18",17.7398,17.9357,17.2358,17.4505,2864900.0],["2015-12-21",17.5251,18.1037,17.4505,18.0944,1334500.0],["2015-12-22",18.0944,18.169,17.6838,17.7958,924600.0],["2015-12-23",17.8611,18.113,17.7958,18.0197,641100.0],["2015-12-24",18.0011,18.5143,17.9171,18.4023,547400.0],["2015-12-28",18.309,18.4397,18.1597,18.253,858000.0],["2015-12-29",18.3837,18.5516,18.1224,18.505,779700.0],["2015-12-30",18.4397,18.8782,18.4117,18.589,1235600.0],["2015-12-31",18.5143,18.8689,18.449,18.5423,1247700.0],["2016-01-04",18.1504,18.2903,17.5905,17.7398,3445300.0],["2016-01-05",17.7958,18.0011,17.7211,17.7958,1411200.0],["2016-01-06",17.5345,18.0291,17.3665,17.8331,1444400.0],["2016-01-07",17.3012,17.5625,16.5453,16.592,1797700.0],["2016-01-08",17.4411,18.3463,17.2638,17.3385,3044900.0],["2016-01-11",17.4411,17.8144,16.9186,17.3105,1026400.0],["2016-01-12",17.8517,17.8517,16.6759,16.9279,1433000.0],["2016-01-13",16.9279,17.1239,15.7241,16.2187,2038600.0],["2016-01-14",16.2467,16.7786,15.8641,16.6479,1750100.0],["2016-01-15",16.172,16.7786,16.004,16.6946,1501200.0],["2016-01-19",16.8906,17.0306,15.9387,16.116,2011800.0],["2016-01-20",15.8081,15.9201,14.1843,15.4161,3306900.0],["2016-01-21",15.3602,15.4908,14.8842,15.3602,2749200.0],["2016-01-22",15.6681,16.0974,15.4348,15.7428,1730500.0],["2016-01-25",15.6681,15.9574,15.2855,15.3042,1103800.0],["2016-01-26",15.2855,15.6028,14.9869,15.5748,689100.0],["2016-01-27",16.1347,16.2373,15.6774,15.8267,1833300.0],["2016-01-28",16.06,16.2653,15.8827,16.088,1402700.0],["2016-01-29",16.116,16.6386,15.9294,16.6199,1867200.0],["2016-02-01",16.508,16.8626,16.0694,16.6573,1403700.0],["2016-02-02",16.424,16.48,15.7148,15.8921,1155500.0],["2016-02-03",16.0414,16.0414,14.9309,15.5281,1583300.0],["2016-02-04",15.6121,15.9667,15.2388,15.7054,1247100.0],["2016-02-05",15.6308,15.6308,14.5203,14.8002,2603500.0],["2016-02-08",14.539,14.6043,13.2698,14.035,2009200.0],["2016-02-09",13.8391,14.511,13.6431,14.035,1332000.0],["2016-02-10",14.175,14.6883,13.9697,14.3337,1786600.0],["2016-02-11",13.9977,14.231,13.6151,13.9604,1547600.0],["2016-02-12",14.3243,14.9962,14.259,14.9122,2002500.0],["2016-02-16",15.1922,15.7894,14.9496,15.6868,2361300.0],["2016-02-17",15.9201,16.228,15.3415,16.0974,3655300.0],["2016-02-18",16.144,16.256,15.7428,15.9294,1301600.0],["2016-02-19",15.9014,15.9761,15.1642,15.2108,5659400.0],["2016-02-22",15.5468,15.7801,15.3881,15.5655,2822800.0],["2016-02-23",15.5841,15.5841,15.1269,15.1362,2104600.0],["2016-02-24",14.9496,15.2668,14.5016,15.1828,1969800.0],["2016-02-25",15.2482,15.4908,15.0149,15.2668,1273200.0],["2016-02-26",15.4348,16.536,15.4068,16.4613,3089700.0],["2016-02-29",16.4613,16.6013,16.1534,16.1627,1394400.0],["2016-03-01",16.3587,16.8439,16.2,16.7879,1415200.0],["2016-03-02",16.8066,16.9559,16.6013,16.8439,1122300.0],["2016-03-03",16.7973,16.8719,16.6013,16.8532,1050400.0],["2016-03-04",16.8346,16.8906,16.5266,16.6853,971600.0],["2016-03-07",16.5733,16.7506,16.032,16.284,1559700.0],["2016-03-08",16.2,16.3027,15.8361,16.116,1879200.0],["2016-03-09",16.172,16.6573,16.0694,16.6479,1112100.0],["2016-03-10",16.7133,17.1052,16.424,16.6013,1252000.0],["2016-03-11",16.7786,17.4878,16.7786,17.4318,1725300.0],["2016-03-14",17.4132,17.7491,17.3105,17.5531,1526500.0],["2016-03-15",17.4318,17.4505,16.9559,17.1145,1279900.0],["2016-03-16",16.9839,17.8704,16.9279,17.7958,1362600.0],["2016-03-17",17.7678,17.8704,17.5065,17.7584,1109800.0],["2016-03-18",17.9171,18.169,17.6558,17.7211,1266400.0],["2016-03-21",17.7211,17.7304,17.3572,17.5158,949700.0],["2016-03-22",17.9357,18.617,17.9077,18.5236,1928900.0],["2016-03-23",18.393,18.4583,18.085,18.169,965100.0],["2016-03-24",18.0757,18.533,17.8517,18.4676,881600.0],["2016-03-28",18.477,18.589,18.197,18.421,818300.0],["2016-03-29",18.4303,19.3635,18.4023,19.3168,1053700.0],["2016-03-30",19.5128,19.8301,19.2049,19.3542,1433900.0],["2016-03-31",19.3075,19.5688,19.2142,19.2795,906100.0],["2016-04-01",19.0929,19.5968,19.0089,19.4755,1347200.0],["2016-04-04",19.4568,19.5968,19.2422,19.4475,738200.0],["2016-04-05",19.2795,19.5408,19.2235,19.3542,730400.0],["2016-04-06",19.3168,19.4848,19.0555,19.4755,805900.0],["2016-04-07",19.3728,19.7274,19.3728,19.5128,1175100.0],["2016-04-08",19.7274,19.8861,19.5408,19.7834,910200.0],["2016-04-11",19.8861,19.9514,19.3542,19.3542,764900.0],["2016-04-12",19.4102,19.8208,19.2795,19.8021,713900.0],["2016-04-13",19.9327,19.9887,19.7554,19.9234,1124700.0],["2016-04-14",19.9607,19.9607,19.3822,19.6435,1011500.0],["2016-04-15",19.6248,19.7648,19.5221,19.6901,699700.0],["2016-04-18",19.6248,19.7461,19.4382,19.5875,1089300.0],["2016-04-19",19.6994,19.8581,19.4848,19.6528,900500.0],["2016-04-20",19.7181,19.9981,19.4568,19.7088,1969800.0],["2016-04-21",19.4475,19.6248,19.1675,19.5315,1637600.0],["2016-04-22",19.3262,19.3822,18.281,18.6916,2931900.0],["2016-04-25",18.7289,19.4008,18.6823,18.8503,2435300.0],["2016-04-26",18.9436,19.3542,18.7289,19.2422,2420200.0],["2016-04-27",18.8036,19.1955,18.1784,18.2997,4321700.0],["2016-04-28",18.1037,18.4023,17.7958,17.9077,3534800.0],["2016-04-29",17.8331,17.8797,17.2358,17.3945,2318200.0],["2016-05-02",17.5625,17.9917,17.3665,17.9357,2576600.0],["2016-05-03",17.7398,17.8704,17.3105,17.3852,1861600.0],["2016-05-04",17.3105,17.5625,17.3105,17.4318,1063100.0],["2016-05-05",17.4691,17.6091,17.2918,17.5158,1071800.0],["2016-05-06",17.5065,17.6371,17.2452,17.4785,1608100.0],["2016-05-09",17.5438,17.8517,17.4038,17.7771,1655200.0],["2016-05-10",17.8331,18.2157,17.7398,18.1784,951500.0],["2016-05-11",18.169,18.2344,17.8517,17.9077,1148800.0],["2016-05-12",18.029,18.1224,17.5158,17.8237,1212600.0],["2016-05-13",17.7118,17.8984,17.5905,17.6931,1315200.0],["2016-05-16",17.7211,17.8611,17.4971,17.5438,1245100.0],["2016-05-17",17.5345,17.6278,17.1519,17.2825,1270800.0],["2016-05-18",17.2452,17.5531,17.1892,17.4411,1331900.0],["2016-05-19",17.2918,17.4411,16.9372,17.1705,1249400.0],["2016-05-20",17.2079,17.3292,16.9652,17.0119,1059000.0],["2016-05-23",16.9559,17.3292,16.9186,17.1332,1097000.0],["2016-05-24",17.3012,17.3945,17.0025,17.1705,2622600.0],["2016-05-25",17.2079,17.4505,17.2079,17.3012,1263700.0],["2016-05-26",17.3198,17.4598,17.0305,17.2078,1023700.0],["2016-05-27",17.1892,17.6371,17.1892,17.5625,1171800.0],["2016-05-31",17.5718,17.8051,17.5625,17.6464,1251100.0],["2016-06-01",18.085,18.421,17.8331,18.1224,1913100.0],["2016-06-02",18.1224,18.4956,18.0664,18.393,1338800.0],["2016-06-03",18.253,18.253,17.8704,18.1784,1047900.0],["2016-06-06",18.141,18.1504,17.8237,18.029,1023300.0],["2016-06-07",18.141,18.3557,18.0477,18.0664,1445300.0],["2016-06-08",18.0664,18.2344,17.8984,18.113,1187100.0],["2016-06-09",18.0291,18.113,17.8891,17.9171,1096000.0],["2016-06-10",17.6744,17.7958,17.5065,17.5811,676600.0],["2016-06-13",17.4691,17.6091,17.1985,17.2359,826500.0],["2016-06-14",17.1799,17.4131,17.0865,17.3572,852500.0],["2016-06-15",17.3478,17.5345,17.3012,17.3572,937700.0],["2016-06-16",17.1799,17.1799,16.9279,17.1239,754400.0],["2016-06-17",17.1892,17.4505,17.1052,17.4411,1208200.0],["2016-06-20",17.7304,17.8238,17.5345,17.5905,1225400.0],["2016-06-21",17.6185,17.9171,17.4878,17.8984,1602600.0],["2016-06-22",17.8704,18.0104,17.4971,17.5065,670600.0],["2016-06-23",17.7118,17.8144,17.5158,17.7958,1205200.0],["2016-06-24",16.9932,17.3012,16.8719,17.0399,3218700.0],["2016-06-27",16.7693,16.8532,16.2094,16.284,1962500.0],["2016-06-28",16.5266,16.7599,16.4893,16.7506,1221900.0],["2016-06-29",16.9372,17.1145,16.8532,17.0399,1100400.0],["2016-06-30",17.1519,17.1799,16.7506,17.1705,795700.0],["2016-07-01",17.1892,17.3852,16.8812,17.0772,1032000.0],["2016-07-05",16.9372,17.0212,16.6013,16.9186,1039000.0],["2016-07-06",16.7879,17.0399,16.6386,17.0212,817600.0],["2016-07-07",17.0772,17.3665,16.9186,17.0679,938600.0],["2016-07-08",17.1705,17.5251,17.1705,17.4878,2104600.0],["2016-07-11",17.6091,17.7211,17.4038,17.4691,1025700.0],["2016-07-12",17.6464,17.7304,17.5158,17.6651,482800.0],["2016-07-13",17.6931,17.8517,17.5531,17.8144,663900.0],["2016-07-14",17.8704,18.0384,17.7118,17.8891,838000.0],["2016-07-15",17.9264,18.0011,17.8144,17.8984,623300.0],["2016-07-18",17.8704,18.0477,17.7211,17.9637,1022100.0],["2016-07-19",17.9264,17.9264,17.5811,17.6091,751900.0],["2016-07-20",17.6464,17.9451,17.4411,17.8891,892700.0],["2016-07-21",17.8424,17.9077,17.4971,17.5998,828600.0],["2016-07-22",17.4318,17.6651,17.3292,17.6558,1250000.0],["2016-07-25",17.6558,17.7584,17.4225,17.4691,1380800.0],["2016-07-26",17.5345,17.8891,17.5065,17.8237,1879600.0],["2016-07-27",17.9077,17.9451,17.6838,17.8984,708000.0],["2016-07-28",17.9264,18.421,17.8797,18.3837,943500.0],["2016-07-29",18.337,18.4117,18.1317,18.2997,1209300.0],["2016-08-01",18.2903,18.3743,18.0384,18.141,646000.0],["2016-08-02",18.1317,18.197,17.6464,17.7864,1003500.0],["2016-08-03",17.7211,17.9171,17.5251,17.7211,1508900.0],["2016-08-04",17.6184,18.2343,16.7972,17.1705,3933500.0],["2016-08-05",17.2172,17.6371,17.1239,17.4971,1306300.0],["2016-08-08",17.5251,17.6371,17.4131,17.5811,995600.0],["2016-08-09",17.5251,18.1877,17.4225,18.085,1645700.0],["2016-08-10",18.141,18.2437,17.9171,18.0944,1444400.0],["2016-08-11",18.1317,18.7196,17.9917,18.6636,2473800.0],["2016-08-12",18.6636,18.7476,18.4023,18.4956,891000.0],["2016-08-15",18.617,18.8036,18.4117,18.421,1605100.0],["2016-08-16",18.3463,18.4676,18.0944,18.2623,1199900.0],["2016-08-17",18.309,18.337,17.9731,18.2623,960500.0],["2016-08-18",18.2157,18.3743,18.0757,18.3743,525800.0],["2016-08-19",18.3557,18.4956,18.2437,18.477,824300.0],["2016-08-22",18.4676,18.477,18.225,18.4397,514900.0],["2016-08-23",18.561,18.9809,18.561,18.9062,941000.0],["2016-08-24",18.8502,19.0089,18.6636,18.7009,938000.0],["2016-08-25",18.6823,18.6823,18.4956,18.617,755800.0],["2016-08-26",18.6076,18.7663,18.3837,18.589,1032700.0],["2016-08-29",18.5423,18.617,18.3557,18.393,756100.0],["2016-08-30",18.337,18.4303,18.1317,18.2157,901900.0],["2016-08-31",18.2437,18.253,17.9544,18.197,1392100.0],["2016-09-01",18.3463,18.5796,18.2437,18.4117,842000.0],["2016-09-02",18.449,18.5423,18.225,18.3463,598700.0],["2016-09-06",18.4303,18.4863,18.2343,18.3183,411600.0],["2016-09-07",18.281,18.5236,18.281,18.449,872700.0],["2016-09-08",19.2702,19.5968,18.3183,18.477,2637200.0],["2016-09-09",18.309,18.337,17.6278,17.7584,1586100.0],["2016-09-12",17.5998,17.8797,17.4411,17.8517,1646900.0],["2016-09-13",17.7304,17.7304,17.2825,17.3012,1318500.0],["2016-09-14",17.3385,17.5251,17.1799,17.4411,1348700.0],["2016-09-15",17.4505,17.6185,17.3292,17.4785,805200.0],["2016-09-16",17.3665,17.3665,17.0492,17.2452,1409000.0],["2016-09-19",17.6091,17.7304,17.2918,17.3665,1403700.0],["2016-09-20",17.4225,17.4225,17.1705,17.2732,975800.0],["2016-09-21",17.3665,17.4971,17.0959,17.4878,945400.0],["2016-09-22",17.6558,17.9917,17.6091,17.9544,939400.0],["2016-09-23",17.9264,17.9264,17.6558,17.8144,836300.0],["2016-09-26",17.7304,17.8424,17.5531,17.7398,886500.0],["2016-09-27",17.7678,17.9731,17.5438,17.9731,1292300.0],["2016-09-28",18.0011,18.4396,18.0011,18.4303,1210800.0],["2016-09-29",18.365,18.4396,17.9357,18.0477,1043800.0],["2016-09-30",18.1317,18.5236,17.8611,18.4583,1128300.0],["2016-10-03",18.5796,18.6636,18.2157,18.3183,908400.0],["2016-10-04",18.281,18.4956,18.169,18.281,1135500.0],["2016-10-05",18.337,18.505,18.337,18.449,1541800.0],["2016-10-06",18.477,18.5516,18.3837,18.4583,790600.0],["2016-10-07",18.4303,18.5423,18.057,18.141,619800.0],["2016-10-10",18.2437,18.4583,18.2437,18.3743,643900.0],["2016-10-11",18.365,18.365,17.9544,18.0477,486800.0],["2016-10-12",18.0104,18.197,17.9544,18.0197,618200.0],["2016-10-13",17.8238,17.9264,17.5531,17.8144,722000.0],["2016-10-14",17.9171,17.9731,17.6185,17.7304,555700.0],["2016-10-17",17.7584,17.9171,17.6464,17.7304,697200.0],["2016-10-18",17.9637,18.0664,17.7304,17.7678,820800.0],["2016-10-19",17.7491,18.0011,17.6931,17.7678,548000.0],["2016-10-20",17.6651,17.8984,17.5811,17.7118,575200.0],["2016-10-21",17.5905,17.6744,17.3385,17.4038,1308700.0],["2016-10-24",17.4971,17.6838,17.4318,17.5718,1621100.0],["2016-10-25",17.4971,17.5811,17.4318,17.4505,686100.0],["2016-10-26",17.2918,17.4318,17.2265,17.2732,999200.0],["2016-10-27",17.3572,17.3572,16.7413,16.7599,1145700.0],["2016-10-28",16.7693,17.0212,16.7599,16.7879,1164200.0],["2016-10-31",16.7879,16.8346,16.5453,16.6666,846000.0],["2016-11-01",16.7039,16.8532,16.1907,16.424,1897500.0],["2016-11-02",16.1814,16.7506,15.6494,15.8641,4238900.0],["2016-11-03",15.8827,16.1814,15.7334,15.9667,2808100.0],["2016-11-04",16.0694,16.34,15.9854,16.144,1161600.0],["2016-11-07",16.5453,16.592,16.3027,16.4146,1252200.0],["2016-11-08",16.3307,16.6293,16.228,16.564,1547800.0],["2016-11-09",16.2653,17.2172,16.2467,17.1239,1922400.0],["2016-11-10",17.3105,17.4318,16.8066,17.0025,2371300.0],["2016-11-11",17.0026,17.4598,16.9839,17.4411,1817700.0],["2016-11-14",17.5998,18.0384,17.4971,17.5251,2144100.0],["2016-11-15",17.4878,17.6558,17.3385,17.3665,1624400.0],["2016-11-16",17.2918,17.5065,17.2918,17.4225,917100.0],["2016-11-17",17.4225,17.6838,17.3758,17.5625,1265500.0],["2016-11-18",17.5718,17.8144,17.2825,17.3198,1357700.0],["2016-11-21",17.5438,17.7304,17.3478,17.4038,1689500.0],["2016-11-22",17.4318,17.4878,17.2452,17.4225,1103800.0],["2016-11-23",17.3478,17.9544,17.3385,17.6838,1219100.0],["2016-11-25",17.7024,18.0104,17.6931,17.9917,375400.0],["2016-11-28",17.9917,18.0944,17.7584,17.9357,1489300.0],["2016-11-29",17.9171,18.113,17.8144,17.9824,1234100.0],["2016-11-30",18.1224,18.1224,17.4785,17.5811,1334100.0],["2016-12-01",17.5811,17.6931,17.2172,17.4505,1581400.0],["2016-12-02",17.3945,17.7211,17.3012,17.6371,815200.0],["2016-12-05",17.7958,17.9824,17.7024,17.9544,988700.0],["2016-12-06",18.057,18.3277,17.9917,18.3183,869800.0],["2016-12-07",18.253,18.9249,18.253,18.9249,1289900.0],["2016-12-08",19.0182,19.9887,18.9156,19.5968,3844300.0],["2016-12-09",19.7741,20.138,19.7181,20.026,2803600.0],["2016-12-12",19.9421,19.9794,19.1302,19.4195,2934700.0],["2016-12-13",19.5315,19.9327,19.5221,19.6341,1468300.0],["2016-12-14",19.6341,19.6621,19.2888,19.3728,1022500.0],["2016-12-15",19.3635,19.6621,19.1302,19.3262,791600.0],["2016-12-16",19.1862,19.6901,18.9902,19.4475,3202600.0],["2016-12-19",19.4288,19.7741,19.3075,19.3915,604300.0],["2016-12-20",19.4381,19.5035,19.1955,19.3075,603300.0],["2016-12-21",19.2888,19.4102,19.1395,19.3448,738300.0],["2016-12-22",19.3355,19.3542,19.1582,19.2609,547300.0],["2016-12-23",19.1862,19.2888,19.0462,19.1209,368800.0],["2016-12-27",19.1582,19.3075,18.9342,18.9622,484000.0],["2016-12-28",19.0182,19.1209,18.8316,18.8316,573800.0],["2016-12-29",18.8409,19.1489,18.7943,18.9249,582200.0],["2016-12-30",18.9436,18.9436,18.6356,18.8223,746200.0],["2017-01-03",19.0369,19.2702,18.8223,19.0462,942500.0],["2017-01-04",19.1489,19.4848,19.1115,19.4288,1714600.0],["2017-01-05",19.4382,19.5408,19.2422,19.4848,927600.0],["2017-01-06",19.4848,19.4848,18.8503,18.8876,2102700.0],["2017-01-09",18.8782,19.0835,18.2437,18.3277,2627900.0],["2017-01-10",18.3557,18.6076,18.2157,18.2903,1299200.0],["2017-01-11",18.2903,18.3463,17.9077,18.1504,1682600.0],["2017-01-12",18.169,18.4863,17.9357,18.3277,1158400.0],["2017-01-13",18.3183,18.561,18.2157,18.2997,1030300.0],["2017-01-17",18.7289,18.7849,18.281,18.281,1101400.0],["2017-01-18",18.309,18.4303,17.9731,18.309,1108400.0],["2017-01-19",18.3183,18.477,18.0477,18.0944,775600.0],["2017-01-20",18.1037,18.2344,17.9637,18.169,716000.0],["2017-01-23",18.1504,18.2997,17.9171,18.0477,890100.0],["2017-01-24",18.0757,18.4023,18.0664,18.281,1006900.0],["2017-01-25",18.4956,19.1209,18.4117,19.1209,1618300.0],["2017-01-26",18.9996,19.3168,18.8969,19.0369,1521200.0],["2017-01-27",19.2515,19.4008,19.1489,19.2609,1704400.0],["2017-01-30",19.1395,19.2795,18.8409,18.9622,832100.0],["2017-01-31",18.8409,18.9996,18.7569,18.9622,772500.0],["2017-02-01",19.8208,19.9141,19.3728,19.4381,2101500.0],["2017-02-02",19.5408,19.7834,19.4568,19.6528,1860200.0],["2017-02-03",19.7834,19.8767,19.6155,19.6341,861400.0],["2017-02-06",19.5781,19.6994,19.3168,19.4381,624100.0],["2017-02-07",19.4755,19.6621,19.3542,19.4195,831800.0],["2017-02-08",19.3355,19.4381,19.0649,19.2888,1336400.0],["2017-02-09",19.2515,19.5315,19.1862,19.4661,1292000.0],["2017-02-10",19.7088,19.8581,19.4382,19.4661,1507800.0],["2017-02-13",19.6808,19.7928,19.4755,19.5035,1520900.0],["2017-02-14",19.5501,19.6621,19.1675,19.2795,1291300.0],["2017-02-15",19.8301,20.0634,19.4661,19.9047,3304400.0],["2017-02-16",19.6621,19.7554,18.7196,18.9062,3192300.0],["2017-02-17",18.8036,18.9996,18.6449,18.9902,1609700.0],["2017-02-21",19.0276,19.1209,18.5423,18.8129,1224400.0],["2017-02-22",18.8129,18.8502,18.5516,18.6823,1123700.0],["2017-02-23",18.8129,18.8689,18.365,18.5423,2031900.0],["2017-02-24",18.3277,18.5796,18.3183,18.4303,1403400.0],["2017-02-27",18.281,18.4396,18.1597,18.3837,1651100.0],["2017-02-28",18.3463,18.7009,18.3277,18.3557,1445300.0],["2017-03-01",18.6449,18.7849,18.5703,18.7569,1351000.0],["2017-03-02",18.5703,18.6263,18.3463,18.3743,1208900.0],["2017-03-03",18.3277,18.4023,18.0944,18.253,1043200.0],["2017-03-06",18.2344,18.6356,18.1597,18.6076,1507600.0],["2017-03-07",18.589,18.645,18.3277,18.449,1747600.0],["2017-03-08",18.477,18.6263,18.4303,18.561,1072800.0],["2017-03-09",18.5516,18.7569,18.5236,18.6916,1704000.0],["2017-03-10",18.7569,19.0462,18.7476,18.9809,1586000.0],["2017-03-13",18.9716,19.0649,18.8596,18.9436,851600.0],["2017-03-14",18.8596,19.0276,18.7196,18.9622,897900.0],["2017-03-15",19.0649,19.1115,18.8316,18.9809,1259000.0],["2017-03-16",19.0182,19.0835,18.8409,18.8596,719200.0],["2017-03-17",18.9156,19.1769,18.9156,19.0369,1905100.0],["2017-03-20",19.0182,19.0835,18.8129,18.9716,733600.0],["2017-03-21",19.0462,19.0556,18.6823,18.6916,1145200.0],["2017-03-22",18.617,18.6263,18.3463,18.505,1218700.0],["2017-03-23",19.0182,19.2515,18.7196,19.2235,1984800.0],["2017-03-24",19.2888,19.3915,19.1302,19.2329,1222200.0],["2017-03-27",18.9342,19.9421,18.9156,19.9234,1859400.0],["2017-03-28",19.9421,20.1287,19.8301,20.0727,2160000.0],["2017-03-29",20.0727,20.39,19.9607,19.9701,1789300.0],["2017-03-30",20.0074,20.2593,19.9234,20.2593,1554800.0],["2017-03-31",20.2314,20.5673,20.1194,20.5393,1692600.0],["2017-04-03",20.558,20.6233,20.1287,20.474,1611900.0],["2017-04-04",20.446,20.6046,20.3247,20.3807,1084400.0],["2017-04-05",20.4087,20.5393,19.8954,19.8954,1601100.0],["2017-04-06",19.9327,20.3713,19.8767,20.3713,1034200.0],["2017-04-07",20.334,20.4087,20.194,20.39,1155100.0],["2017-04-10",20.4367,20.5113,20.2873,20.446,606700.0],["2017-04-11",20.4367,20.7913,20.3993,20.7446,1082100.0],["2017-04-12",20.7819,20.8659,20.1754,20.2407,1469600.0],["2017-04-13",20.2407,20.278,19.9327,19.9514,866800.0],["2017-04-17",19.9981,20.5766,19.9887,20.558,2146700.0],["2017-04-18",20.4273,20.8659,20.3807,20.8659,1395100.0],["2017-04-19",20.8846,20.9499,20.7726,20.9312,1198200.0],["2017-04-20",20.9966,21.1459,20.8379,20.9219,1134300.0],["2017-04-21",20.9126,20.9499,20.6886,20.6886,733000.0],["2017-04-24",21.0805,21.0899,20.8939,21.0246,894000.0],["2017-04-25",21.1459,21.2299,21.0526,21.2019,938400.0],["2017-04-26",21.2765,21.5005,21.2019,21.3138,2404800.0],["2017-04-27",21.3418,21.5098,21.1552,21.5005,1903000.0],["2017-04-28",21.5098,21.6031,21.1459,21.1645,1644100.0],["2017-05-01",21.3512,21.4258,21.1179,21.3138,1281700.0],["2017-05-02",21.2672,21.4072,20.9312,20.9592,1433300.0],["2017-05-03",21.6498,23.0029,21.5191,22.7043,6784400.0],["2017-05-04",22.6203,22.7509,22.3217,22.667,1702100.0],["2017-05-05",22.7136,22.7696,22.5736,22.7603,1022000.0],["2017-05-08",22.7696,22.9562,22.6763,22.8163,1195800.0],["2017-05-09",22.9003,23.1335,22.8069,22.9562,1094200.0],["2017-05-10",22.8909,23.1989,22.8629,23.1895,1387800.0],["2017-05-11",23.1056,23.1335,22.7509,23.0029,756700.0],["2017-05-12",23.0589,23.2175,22.7416,23.1429,1564600.0],["2017-05-15",23.0682,23.3109,23.0216,23.2829,1349600.0],["2017-05-16",23.2455,23.7028,23.1989,23.6841,1039300.0],["2017-05-17",23.6841,23.6841,23.0682,23.1149,1460500.0],["2017-05-18",23.0122,23.2549,22.9189,23.1056,1336100.0],["2017-05-19",23.1709,23.6468,23.1522,23.3389,1992100.0],["2017-05-22",23.5255,23.7028,23.3575,23.5348,1125500.0],["2017-05-23",23.6095,23.6095,23.3015,23.3668,879000.0],["2017-05-24",23.3668,23.4975,23.2269,23.4788,666900.0],["2017-05-25",23.4788,23.6281,23.3015,23.3855,1623400.0],["2017-05-26",23.4042,23.5628,23.3668,23.5068,591200.0],["2017-05-30",23.4135,23.7308,23.3948,23.5348,1026600.0],["2017-05-31",23.5441,23.7494,23.2455,23.7121,1109100.0],["2017-06-01",23.7961,24.0761,23.7215,24.0761,931700.0],["2017-06-02",24.1974,24.3,23.6188,23.6281,1515300.0],["2017-06-05",23.4788,23.6561,23.4228,23.5068,1109200.0],["2017-06-06",23.4415,23.8708,22.9096,23.6841,1840400.0],["2017-06-07",23.6375,24.188,23.5815,24.1041,927100.0],["2017-06-08",24.0761,24.4493,24.0014,24.1974,1357600.0],["2017-06-09",24.188,24.2627,23.0496,23.2269,1979700.0],["2017-06-12",23.1989,23.3482,22.7229,23.1709,1630200.0],["2017-06-13",23.3579,23.6384,23.2924,23.5636,804600.0],["2017-06-14",23.5823,23.601,23.227,23.4233,1054200.0],["2017-06-15",23.0867,23.5168,22.9745,23.4981,621800.0],["2017-06-16",23.3953,23.7132,23.3392,23.5543,1737100.0],["2017-06-19",23.76,24.1059,23.7413,24.0124,960400.0],["2017-06-20",23.2924,23.8067,23.2831,23.5823,1134600.0],["2017-06-21",23.573,23.6478,23.1148,23.1335,727400.0],["2017-06-22",23.1615,23.2457,22.8436,22.9091,856100.0],["2017-06-23",22.9091,23.4981,22.7033,23.4794,1611200.0],["2017-06-26",23.5075,23.6665,23.3298,23.6104,757200.0],["2017-06-27",23.5262,23.6665,23.1709,23.2176,1644900.0],["2017-06-28",23.3205,23.6852,23.3205,23.6104,891000.0],["2017-06-29",23.6104,23.6665,22.9839,23.3111,1518100.0],["2017-06-30",23.2924,23.4607,22.9932,23.1989,894100.0],["2017-07-03",23.0493,23.0867,22.7501,22.9465,497800.0],["2017-07-05",22.9558,23.1802,22.6005,23.1428,976900.0],["2017-07-06",22.9932,23.0213,22.6846,22.8155,1378300.0],["2017-07-07",22.8156,23.3018,22.7688,23.1896,760500.0],["2017-07-10",23.2176,23.76,23.0119,23.5449,1588800.0],["2017-07-11",23.4794,23.7319,23.3485,23.6197,906600.0],["2017-07-12",23.8348,24.3117,23.788,24.0966,1560300.0],["2017-07-13",24.0685,24.1714,23.6478,23.7132,841400.0],["2017-07-14",23.6945,23.9563,23.6571,23.8722,500300.0],["2017-07-17",23.7974,23.8722,23.5449,23.6291,635500.0],["2017-07-18",23.6758,24.0966,23.6291,24.0498,757800.0],["2017-07-19",24.0592,24.3117,24.0031,24.3117,700100.0],["2017-07-20",24.4987,24.5922,24.2181,24.293,1224300.0],["2017-07-21",24.3117,24.3678,24.0498,24.1807,1366700.0],["2017-07-24",24.4052,24.9381,24.321,24.4893,2612100.0],["2017-07-25",24.5454,24.7137,24.4052,24.5267,1960100.0],["2017-07-26",24.4519,24.5267,24.0311,24.5267,1438500.0],["2017-07-27",24.4239,24.4613,23.8535,24.0966,1537800.0],["2017-07-28",23.1428,24.6109,22.9745,23.5636,2974700.0],["2017-07-31",23.7132,23.9844,23.3766,23.4327,1452700.0],["2017-08-01",23.5168,24.0311,23.4794,23.7413,1345800.0],["2017-08-02",23.8441,24.0031,23.5449,23.9563,1034400.0],["2017-08-03",23.9844,24.1807,23.8441,23.9096,557000.0],["2017-08-04",23.947,24.3865,23.9283,24.3304,775700.0],["2017-08-07",24.4052,25.1252,24.3116,24.9381,2108000.0],["2017-08-08",24.7698,24.9849,24.5174,24.5922,1281400.0],["2017-08-09",24.4239,24.7418,24.3116,24.4613,1143600.0],["2017-08-10",24.293,25.0036,24.1994,24.7511,1362600.0],["2017-08-11",24.4987,24.9194,24.3678,24.4987,959300.0],["2017-08-14",24.7792,24.8072,24.4706,24.5735,1200200.0],["2017-08-15",24.7511,24.9101,24.6483,24.7044,944100.0],["2017-08-16",24.7418,24.7979,24.3771,24.4893,612200.0],["2017-08-17",24.3397,24.4893,24.0685,24.1527,941100.0],["2017-08-18",24.0124,24.1714,23.8161,23.9002,990400.0],["2017-08-21",23.9376,24.4052,23.7132,24.3771,791800.0],["2017-08-22",24.4987,24.9849,24.4239,24.6857,1234300.0],["2017-08-23",24.4332,24.6483,24.3397,24.3958,575500.0],["2017-08-24",24.4332,24.4613,24.2368,24.3771,428500.0],["2017-08-25",24.4332,24.7698,24.321,24.7418,539600.0],["2017-08-28",24.7324,24.7885,24.4519,24.5548,568000.0],["2017-08-29",24.3771,24.5548,24.293,24.293,585500.0],["2017-08-30",24.3023,24.4145,24.1153,24.2743,1068800.0],["2017-08-31",24.3771,24.7324,24.3584,24.7231,699400.0],["2017-09-01",24.7418,24.8166,24.5454,24.7792,685400.0],["2017-09-05",24.8727,25.0691,24.48,24.7418,1312700.0],["2017-09-06",24.7792,24.9755,24.6576,24.9007,541600.0],["2017-09-07",24.9381,25.1345,24.8166,25.0317,535000.0],["2017-09-08",24.9849,25.2187,24.8166,24.9101,437700.0],["2017-09-11",25.0597,25.2467,24.9849,25.0504,417100.0],["2017-09-12",25.1065,25.1345,24.882,24.9662,558300.0],["2017-09-13",24.9194,24.9662,24.5922,24.6576,899700.0],["2017-09-14",24.5922,24.6763,24.3771,24.508,1062200.0],["2017-09-15",24.4612,24.5174,24.0958,24.4424,1738700.0],["2017-09-18",24.4893,24.6392,24.2738,24.4705,1070800.0],["2017-09-19",24.4986,24.7048,24.33,24.3488,861500.0],["2017-09-20",24.4143,24.4986,24.2363,24.3394,752000.0],["2017-09-21",24.3675,24.405,24.2082,24.2832,750600.0],["2017-09-22",24.1707,24.2363,23.3182,23.4587,3015600.0],["2017-09-25",23.4025,23.44,22.9809,23.2058,1604200.0],["2017-09-26",23.3557,23.8054,23.2433,23.5899,1085400.0],["2017-09-27",23.6836,23.9272,23.4962,23.5899,1057500.0],["2017-09-28",23.7211,23.7398,23.3838,23.6742,903500.0],["2017-09-29",23.8147,24.4518,23.8147,24.405,1643500.0],["2017-10-02",24.1895,24.4143,23.9459,24.3956,1329500.0],["2017-10-03",24.3581,24.3675,23.8147,24.0864,1487400.0],["2017-10-04",24.1333,24.3769,23.8991,23.9646,1151600.0],["2017-10-05",23.9178,25.6603,23.9178,25.4636,3741400.0],["2017-10-06",25.3699,26.2131,25.3137,25.8758,1827200.0],["2017-10-09",25.6978,25.7634,25.398,25.6697,909700.0],["2017-10-10",25.7634,25.9695,25.4917,25.7634,1342400.0],["2017-10-11",25.8102,26.0819,25.6978,26.0444,1179100.0],["2017-10-12",25.9227,26.1569,25.7634,26.0444,1209200.0],["2017-10-13",26.11,26.2693,25.8946,25.9414,1879300.0],["2017-10-16",26.0819,26.5222,25.8664,26.1381,1168500.0],["2017-10-17",26.0819,26.5035,26.0444,26.185,977100.0],["2017-10-18",26.1943,26.8127,26.007,26.7939,1253900.0],["2017-10-19",26.6253,26.8876,26.4286,26.6066,1247700.0],["2017-10-20",26.7658,27.075,26.5785,26.8876,1119200.0],["2017-10-23",27.075,27.2249,26.5597,26.6628,1134100.0],["2017-10-24",26.8876,27.1687,26.5503,26.5878,1313400.0],["2017-10-25",26.6721,26.7939,25.7166,25.9508,1658900.0],["2017-10-26",26.2318,26.3161,25.2575,25.5854,2577600.0],["2017-10-27",25.7353,28.0025,25.7353,27.2717,2814100.0],["2017-10-30",26.8127,26.9251,26.3161,26.8127,1838300.0],["2017-10-31",26.8876,27.4404,26.6909,27.3841,1430700.0],["2017-11-01",27.609,27.8151,27.1312,27.2624,1106500.0],["2017-11-02",27.2249,27.5434,27.0281,27.1125,619000.0],["2017-11-03",27.0188,27.4591,27.0188,27.356,910300.0],["2017-11-06",27.3186,27.7495,27.2155,27.4966,585300.0],["2017-11-07",27.534,27.5809,26.6909,27.2436,785900.0],["2017-11-08",27.2249,27.712,27.178,27.6558,1042300.0],["2017-11-09",27.4497,27.7214,27.2155,27.4216,1048100.0],["2017-11-10",27.3748,27.7495,27.0656,27.0656,906700.0],["2017-11-13",27.0188,27.3373,26.8314,27.2717,656100.0],["2017-11-14",27.2905,27.8807,27.2905,27.5528,1091400.0],["2017-11-15",27.4029,27.5996,27.1593,27.178,1294900.0],["2017-11-16",27.3841,27.8432,27.2717,27.8245,668600.0],["2017-11-17",27.6746,28.246,27.6746,28.0962,1439600.0],["2017-11-20",28.1524,28.5552,28.1243,28.499,1859500.0],["2017-11-21",28.752,28.7988,28.4334,28.4709,950300.0],["2017-11-22",28.5552,28.6489,28.2742,28.321,573500.0],["2017-11-24",28.2742,28.5177,28.0962,28.4615,443900.0],["2017-11-27",28.3491,28.9674,28.321,28.7613,1228700.0],["2017-11-28",28.8737,29.5108,28.8269,29.033,1553800.0],["2017-11-29",29.0892,29.6139,29.0892,29.2953,617600.0],["2017-11-30",29.4265,30.3821,28.9862,29.8762,1678000.0],["2017-12-01",29.8762,30.0635,29.0799,30.0261,904300.0],["2017-12-04",30.4195,30.9348,29.9136,30.0167,1940600.0],["2017-12-05",29.9792,30.2697,29.8293,30.0448,676400.0],["2017-12-06",30.2509,30.2977,29.642,29.6513,892000.0],["2017-12-07",29.6513,30.0635,29.4733,29.998,809300.0],["2017-12-08",30.176,30.4195,29.8855,30.0073,566800.0],["2017-12-11",30.0729,30.2041,29.7637,30.0729,625900.0],["2017-12-12",29.998,30.1198,29.4452,29.4827,1100700.0],["2017-12-13",29.5576,30.5788,29.4546,30.3446,1640900.0],["2017-12-14",30.3914,30.4289,29.6888,29.8106,713500.0],["2017-12-15",29.8574,30.4945,29.6232,30.2884,2360800.0],["2017-12-18",30.9442,32.9022,30.8692,32.5743,2469500.0],["2017-12-19",32.7898,33.0334,32.4244,32.8741,916300.0],["2017-12-20",32.949,33.0146,32.059,32.2932,1340900.0],["2017-12-21",32.593,33.558,32.2464,33.5486,1169300.0],["2017-12-22",33.4549,33.6142,32.9303,33.0333,987300.0],["2017-12-26",32.9678,33.6892,32.8085,33.305,874700.0],["2017-12-27",33.305,33.3895,33.0893,33.2206,425000.0],["2017-12-28",33.2675,33.4458,33.0142,33.1643,431600.0],["2017-12-29",33.1925,33.2675,32.4232,32.8829,840000.0],["2018-01-02",32.9861,33.2206,32.3106,32.3481,1081400.0],["2018-01-03",32.3856,32.789,31.9165,32.7609,1596900.0],["2018-01-04",32.911,32.9767,32.6108,32.9392,1220300.0],["2018-01-05",34.0743,34.778,33.7178,34.5247,2265500.0],["2018-01-08",34.4215,34.4778,33.549,33.7648,1456200.0],["2018-01-09",33.8586,34.0743,33.0048,33.8867,1319800.0],["2018-01-10",33.7272,33.9524,33.5208,33.7554,1172300.0],["2018-01-11",33.868,34.6842,33.6897,34.5341,841300.0],["2018-01-12",34.6654,34.7029,34.0087,34.2244,408300.0],["2018-01-16",34.7686,34.8812,33.7835,33.9242,714500.0],["2018-01-17",34.5434,34.9375,34.4496,34.9093,1178600.0],["2018-01-18",35.1157,35.2002,34.4121,34.8624,689700.0],["2018-01-19",34.8999,35.4159,34.8249,35.4065,671000.0],["2018-01-22",35.5097,35.8569,34.8155,35.172,1100300.0],["2018-01-23",35.2752,36.4479,35.2752,36.0914,1509000.0],["2018-01-24",36.1665,36.6825,35.9225,36.4198,1104700.0],["2018-01-25",36.4573,37.2735,36.2884,37.1515,1303400.0],["2018-01-26",37.236,37.2547,36.4667,36.8889,1298000.0],["2018-01-29",36.795,37.1046,36.401,36.7575,929600.0],["2018-01-30",36.2978,36.8982,36.2134,36.4479,566000.0],["2018-01-31",36.7294,37.236,36.5699,37.0296,957800.0],["2018-02-01",37.0577,37.9396,37.0014,37.4424,1437100.0],["2018-02-02",37.1328,37.1609,35.9413,36.1946,1063600.0],["2018-02-05",35.9225,36.279,34.459,34.7686,1274800.0],["2018-02-06",34.1494,36.0257,33.9899,35.6692,1234900.0],["2018-02-07",35.8756,36.204,35.369,35.4535,1635300.0],["2018-02-08",35.4347,35.5473,33.9524,33.9993,2626500.0],["2018-02-09",34.2526,34.459,32.1792,33.305,3866200.0],["2018-02-12",33.5584,33.8398,33.0517,33.0517,14404400.0],["2018-02-13",33.0236,33.7647,32.9579,33.6897,1926000.0],["2018-02-14",33.4458,34.8905,33.4176,34.14,2061000.0],["2018-02-15",34.4965,35.0219,34.065,35.0125,2281300.0],["2018-02-16",34.9187,35.3972,34.5903,35.0313,1918700.0],["2018-02-20",34.4684,35.4628,34.4402,35.2752,2605700.0],["2018-02-21",33.0705,33.8679,32.3669,32.8453,6001900.0],["2018-02-22",32.836,33.1831,31.8603,31.9447,2150900.0],["2018-02-23",32.2262,33.1831,31.9541,33.0893,1802400.0],["2018-02-26",33.3144,33.4833,32.8922,33.108,1134500.0],["2018-02-27",33.1174,33.3238,32.5826,32.7984,1333600.0],["2018-02-28",32.8829,33.4458,32.7797,33.1925,1432300.0],["2018-03-01",33.4364,33.7741,32.3481,32.7703,1293200.0],["2018-03-02",32.4044,33.1925,31.9822,33.1268,1273900.0],["2018-03-05",32.7234,33.4176,32.6108,33.108,1003700.0],["2018-03-06",33.2488,33.4458,32.8923,33.4458,1166400.0],["2018-03-07",33.1643,33.9242,33.1643,33.5865,1097800.0],["2018-03-08",33.8773,34.3558,33.4833,33.5021,749100.0],["2018-03-09",33.5959,33.8586,32.8453,33.2112,1789200.0],["2018-03-12",33.2863,33.4739,32.2543,32.2731,2354100.0],["2018-03-13",32.4138,32.4607,31.2974,31.2974,2500100.0],["2018-03-14",31.3818,31.9916,31.3536,31.7664,1757100.0],["2018-03-15",31.7007,32.0107,31.0806,31.1088,1278000.0],["2018-03-16",31.1088,31.6161,31.0994,31.1933,1432200.0],["2018-03-19",31.043,31.6725,31.0242,31.5691,1663100.0],["2018-03-20",31.6443,31.7476,31.3248,31.5034,849500.0],["2018-03-21",31.5034,31.7477,31.1651,31.5504,994600.0],["2018-03-22",31.2497,31.5503,30.235,30.2538,1495800.0],["2018-03-23",30.3759,30.4699,29.1169,29.1639,1632300.0],["2018-03-26",29.5491,30.1222,29.4457,30.0564,1127400.0],["2018-03-27",30.235,30.5074,29.7652,29.8873,881300.0],["2018-03-28",29.9343,29.9343,29.1921,29.4363,1087100.0],["2018-03-29",29.3706,30.141,28.7693,29.9343,3020100.0],["2018-04-02",29.8404,30.1128,28.7974,28.9008,1128500.0],["2018-04-03",28.9196,29.5585,28.7974,29.5021,1363500.0],["2018-04-04",28.9666,30.1316,28.9102,30.094,1049200.0],["2018-04-05",30.1692,31.2591,30.1692,31.1181,2850300.0],["2018-04-06",30.8363,31.09,29.8404,30.0658,1085400.0],["2018-04-09",30.188,30.3101,29.8967,29.9155,939000.0],["2018-04-10",30.4041,30.5356,30.0752,30.4135,1250100.0],["2018-04-11",30.2913,30.8645,30.2913,30.5262,1026300.0],["2018-04-12",30.7047,31.5879,30.6108,31.1745,1586700.0],["2018-04-13",31.4094,31.4376,30.6296,30.7611,884700.0],["2018-04-16",31.0054,32.208,31.0054,31.8792,1427200.0],["2018-04-17",32.2268,32.5463,31.9825,32.3208,1739000.0],["2018-04-18",32.4899,33.5234,32.4805,32.9221,1414300.0],["2018-04-19",32.7154,33.0348,32.5275,32.9127,1342600.0],["2018-04-20",32.8281,33.2979,32.659,32.8751,844300.0],["2018-04-23",32.9315,33.5704,32.5745,32.9033,955500.0],["2018-04-24",33.2134,33.2791,31.8886,32.1705,1340400.0],["2018-04-25",32.1705,32.1705,31.5785,31.7101,1447100.0],["2018-04-26",32.3678,32.6966,31.4,31.4282,2667500.0],["2018-04-27",31.7477,33.0912,31.043,31.1088,3461700.0],["2018-04-30",31.4094,31.9919,31.1933,31.2027,1596400.0],["2018-05-01",31.804,32.1141,31.4188,31.9825,1458400.0],["2018-05-02",31.6537,32.4335,31.4564,31.898,1724600.0],["2018-05-03",31.7477,32.1047,31.0148,31.4188,1078100.0],["2018-05-04",31.3624,31.7852,31.1275,31.6631,740200.0],["2018-05-07",31.757,32.0295,31.3155,31.3812,636900.0],["2018-05-08",31.5973,31.9074,31.3906,31.9074,1211500.0],["2018-05-09",31.6725,32.1141,31.5785,31.5785,2048000.0],["2018-05-10",31.6631,33.3167,31.5973,33.1382,2339300.0],["2018-05-11",33.157,33.157,32.4241,32.8751,950700.0],["2018-05-14",32.9221,34.4536,32.8187,33.8804,4281300.0],["2018-05-15",34.0402,34.4442,33.8053,33.9744,1687600.0],["2018-05-16",34.1341,34.2939,33.9556,34.1059,1187800.0],["2018-05-17",34.1153,34.9985,34.0496,34.6509,1669900.0],["2018-05-18",34.5287,34.6979,34.2375,34.3408,1086800.0],["2018-05-21",34.6133,34.9703,34.5475,34.773,1280900.0],["2018-05-22",34.8294,34.867,34.1999,34.2375,883400.0],["2018-05-23",34.0026,34.322,33.8429,34.059,493200.0],["2018-05-24",34.059,34.5476,33.8805,34.369,600900.0],["2018-05-25",34.4912,34.9797,34.4348,34.9233,1390500.0],["2018-05-29",34.6979,35.1488,34.4724,35.0737,1502000.0],["2018-05-30",35.2804,35.8253,35.2804,35.6092,1655700.0],["2018-05-31",35.6562,35.8817,35.0925,35.4683,1304500.0],["2018-06-01",35.5623,36.3891,35.2522,36.2763,1635000.0],["2018-06-04",36.436,36.4548,35.5153,35.9099,1150900.0],["2018-06-05",35.7971,36.032,34.6979,34.7542,1676000.0],["2018-06-06",34.7167,35.8159,34.3032,35.7314,1588000.0],["2018-06-07",35.6656,35.7877,35.0361,35.1864,837500.0],["2018-06-08",35.224,35.6093,34.3315,34.369,1373600.0],["2018-06-11",34.5475,34.773,34.3408,34.7167,843800.0],["2018-06-12",34.8858,35.318,34.7448,34.8858,695500.0],["2018-06-13",34.9891,34.9891,34.5194,34.6509,558800.0],["2018-06-14",34.7542,34.8482,33.9274,34.0026,1415600.0],["2018-06-15",33.8992,34.4724,33.6644,34.3596,1275200.0],["2018-06-18",34.0214,34.6321,33.9462,34.6227,439000.0],["2018-06-19",34.5757,35.0737,34.1153,34.463,827300.0],["2018-06-20",34.5851,34.9515,34.3033,34.6509,546800.0],["2018-06-21",34.6415,34.914,34.369,34.5475,649900.0],["2018-06-22",34.8106,35.0549,34.369,34.369,645600.0],["2018-06-25",34.1059,34.1435,32.659,32.6872,1119100.0],["2018-06-26",32.6966,33.5422,32.4429,33.2885,640500.0],["2018-06-27",33.3543,33.8711,32.4617,32.5087,986100.0],["2018-06-28",32.4711,32.5181,32.0569,32.4711,730800.0],["2018-06-29",32.5463,33.4781,32.5463,32.6216,1233200.0],["2018-07-02",32.0946,32.8193,31.8969,32.4522,703700.0],["2018-07-03",32.471,33.2146,32.4052,33.0734,356800.0],["2018-07-05",33.2052,33.7981,32.9981,33.6381,722200.0],["2018-07-06",33.6287,34.7864,33.5628,34.6264,860900.0],["2018-07-09",34.9181,35.0405,34.664,34.8993,622800.0],["2018-07-10",34.8899,35.5864,34.8899,35.0687,1007900.0],["2018-07-11",34.8052,35.6523,34.664,35.144,606200.0],["2018-07-12",35.4358,36.2358,35.1252,35.944,779200.0],["2018-07-13",36.0664,36.217,35.7182,35.9252,632200.0],["2018-07-16",36.0664,36.217,35.5205,35.6993,727200.0],["2018-07-17",35.8687,36.4617,35.6993,36.0852,838900.0],["2018-07-18",36.057,36.1417,35.1817,35.6805,781100.0],["2018-07-19",35.7935,35.944,35.1911,35.8687,686900.0],["2018-07-20",35.897,36.2829,35.5205,36.0946,483200.0],["2018-07-23",36.0193,36.0664,35.5299,35.6052,1321600.0],["2018-07-24",36.0758,36.1887,34.9464,35.4264,1269400.0],["2018-07-25",35.5487,35.7182,35.2005,35.5017,1048200.0],["2018-07-26",35.3981,35.3981,33.9017,34.3628,2190800.0],["2018-07-27",36.0288,37.0358,33.2334,33.3087,3040200.0],["2018-07-30",33.3464,34.344,33.1393,33.8075,1593100.0],["2018-07-31",34.0334,35.4546,33.9111,35.1534,1710300.0],["2018-08-01",35.1158,35.144,32.1887,33.3934,2705300.0],["2018-08-02",32.9511,34.0522,32.7816,34.0334,809300.0],["2018-08-03",34.0334,34.777,33.9864,34.617,1248500.0],["2018-08-06",34.7017,34.7676,34.3158,34.5228,595400.0],["2018-08-07",34.5699,34.6358,33.8922,33.9111,973700.0],["2018-08-08",33.9205,34.2499,33.7511,33.7605,1176300.0],["2018-08-09",33.864,34.2405,33.544,33.6005,640800.0],["2018-08-10",33.5064,33.7134,32.9793,33.0169,1084600.0],["2018-08-13",32.9511,33.2899,32.3675,32.3769,1358200.0],["2018-08-14",33.064,33.3746,32.6122,33.2805,920800.0],["2018-08-15",33.2334,33.2334,32.5652,33.1111,954900.0],["2018-08-16",33.2522,33.977,33.2522,33.5628,977400.0],["2018-08-17",33.4028,33.9111,33.224,33.6946,671600.0],["2018-08-20",33.8828,34.5605,33.7228,34.4193,686500.0],["2018-08-21",34.457,35.0781,34.3817,34.4099,1059100.0],["2018-08-22",34.2499,34.8523,34.2311,34.7581,533500.0],["2018-08-23",34.777,35.0028,34.4852,34.7958,503900.0],["2018-08-24",34.824,35.1911,34.6264,34.7111,447500.0],["2018-08-27",34.9464,34.984,33.8546,33.9581,1231000.0],["2018-08-28",34.0617,34.1464,33.0734,34.1087,2302400.0],["2018-08-29",34.2499,34.6828,33.9864,34.2593,844700.0],["2018-08-30",34.1746,34.4758,33.8922,34.0805,629300.0],["2018-08-31",33.9393,34.4193,33.8828,34.2781,771200.0],["2018-09-04",34.2311,34.2311,33.1299,33.224,771300.0],["2018-09-05",33.0922,33.0922,32.2169,32.4616,1182700.0],["2018-09-06",32.6122,32.7816,30.9746,31.031,1772200.0],["2018-09-07",30.871,31.3134,30.6075,30.9087,1707100.0],["2018-09-10",31.0122,31.3604,30.7581,31.2946,1036200.0],["2018-09-11",30.984,31.5675,30.8616,31.4828,999600.0],["2018-09-12",31.4545,32.4616,31.3228,32.4334,1257700.0],["2018-09-13",32.424,32.744,31.6428,31.7934,1147900.0],["2018-09-14",31.8969,32.2075,31.1251,31.5957,1209900.0],["2018-09-17",31.5581,31.671,31.1346,31.191,748900.0],["2018-09-18",31.2663,31.8593,31.2004,31.7369,701400.0],["2018-09-19",31.7369,32.104,31.2757,31.4075,581700.0],["2018-09-20",31.5675,32.471,31.3793,32.4334,1466100.0],["2018-09-21",32.5557,32.6687,32.1699,32.3393,1326900.0],["2018-09-24",32.1605,32.3205,31.351,31.6993,552900.0],["2018-09-25",31.8405,32.1887,31.5393,32.0475,633900.0],["2018-09-26",32.0757,32.4334,31.8028,31.9251,893200.0],["2018-09-27",31.8497,32.3589,31.4726,31.8969,876300.0],["2018-09-28",31.7932,32.2269,31.614,31.9157,872700.0],["2018-10-01",32.01,32.01,30.954,31.5952,1206500.0],["2018-10-02",31.4726,31.9629,31.0672,31.2652,761700.0],["2018-10-03",31.5103,32.7643,31.4537,32.1043,931600.0],["2018-10-04",32.0949,32.5286,31.5763,31.746,1206100.0],["2018-10-05",31.8309,31.8874,29.568,30.2092,2361000.0],["2018-10-08",29.8414,30.2186,29.2852,29.9169,1454900.0],["2018-10-09",29.4643,30.6334,29.4643,30.3694,1329700.0],["2018-10-10",30.3129,30.8692,29.238,29.304,1643300.0],["2018-10-11",29.172,30.5203,29.0117,29.8792,1457200.0],["2018-10-12",30.4354,30.4543,29.2852,30.0206,750500.0],["2018-10-15",29.8697,30.1903,29.5209,29.8886,897200.0],["2018-10-16",30.1903,30.9069,29.8037,30.8409,881000.0],["2018-10-17",30.8503,31.614,30.2563,31.0577,1065100.0],["2018-10-18",30.8314,30.9257,29.6906,29.9263,1772500.0],["2018-10-19",30.0017,30.294,29.2663,29.304,1150000.0],["2018-10-22",29.4077,29.5114,28.6063,28.7572,1062200.0],["2018-10-23",28.1914,28.1914,27.1826,27.6163,1746300.0],["2018-10-24",27.5597,27.7672,26.0512,26.0794,1642100.0],["2018-10-25",26.3623,28.0689,26.3623,27.8992,2804500.0],["2018-10-26",26.7489,27.3806,24.1749,24.5237,3521100.0],["2018-10-29",24.7123,25.2969,22.836,23.0152,2619300.0],["2018-10-30",23.034,23.694,22.4871,23.628,1860300.0],["2018-10-31",24.4106,25.4006,24.3257,25.0423,2361500.0],["2018-11-01",25.0234,27.1449,24.7217,26.7866,2281200.0],["2018-11-02",27.0694,27.1732,25.8154,26.202,1327100.0],["2018-11-05",26.1643,26.334,25.3157,25.4949,921400.0],["2018-11-06",25.3629,26.2303,25.3629,25.8814,782900.0],["2018-11-07",26.0417,26.4283,25.4854,25.7683,1073400.0],["2018-11-08",25.3157,25.674,25.0234,25.2214,1512000.0],["2018-11-09",25.0329,25.2969,23.3734,23.5243,1643100.0],["2018-11-12",23.3357,23.6469,22.2326,22.2986,2122500.0],["2018-11-13",22.4494,23.0529,22.1854,22.2703,2215000.0],["2018-11-14",22.5626,23.5432,22.5626,23.2226,2046000.0],["2018-11-15",23.034,23.76,22.5909,23.7317,2208800.0],["2018-11-16",23.4206,23.7789,23.0717,23.4489,978000.0],["2018-11-19",23.3263,23.7223,22.1949,22.3929,1322300.0],["2018-11-20",21.8649,22.0912,21.0257,21.2143,2773300.0],["2018-11-21",21.4594,22.4212,21.4029,22.1194,1408400.0],["2018-11-23",21.912,22.3646,21.7329,21.7517,513000.0],["2018-11-26",22.1289,22.638,22.0912,22.5532,1249300.0],["2018-11-27",22.3646,22.5249,21.9969,22.242,1974000.0],["2018-11-28",22.4683,23.6092,22.176,23.5243,2195500.0],["2018-11-29",23.3829,23.694,22.8454,23.4394,1796900.0],["2018-11-30",23.3357,23.7317,23.0057,23.4017,1359100.0],["2018-12-03",24.2314,24.5803,24.0146,24.2786,2188000.0],["2018-12-04",24.1654,24.3634,22.9303,23.0246,1619300.0],["2018-12-06",22.506,23.1094,22.2609,22.9774,1310800.0],["2018-12-07",22.9209,23.3452,22.242,22.3929,2210500.0],["2018-12-10",22.4212,22.9209,22.0157,22.6286,2112500.0],["2018-12-11",23.1471,23.3829,22.0063,22.0723,1639100.0],["2018-12-12",22.4966,23.2792,22.3174,22.6474,847300.0],["2018-12-13",23.0906,23.2886,22.5437,22.6286,2159100.0],["2018-12-14",22.3552,23.2132,22.1383,22.5532,1383800.0],["2018-12-17",22.3552,22.5437,21.3274,21.516,1792600.0],["2018-12-18",21.7423,22.1572,21.0352,21.0729,1467100.0],["2018-12-19",21.0729,21.648,19.5549,19.6114,3049500.0],["2018-12-20",19.5266,19.9886,18.7629,19.2154,2900100.0],["2018-12-21",19.2343,19.3663,18.1877,18.5649,4029300.0],["2018-12-24",18.2443,18.5932,17.8954,18.1594,761200.0],["2018-12-26",18.3197,19.8566,17.9897,19.8094,1711500.0],["2018-12-27",19.2516,19.8284,18.3627,19.3367,1576800.0],["2018-12-28",19.4407,19.696,18.9301,19.2799,1054600.0],["2018-12-31",19.4501,19.7054,18.8071,19.6487,1271000.0],["2019-01-02",19.1948,20.4808,19.0246,20.112,3028200.0],["2019-01-03",19.9986,20.5092,19.6676,19.9135,1281100.0],["2019-01-04",20.3673,21.2278,20.2633,21.0481,2700800.0],["2019-01-07",21.0292,22.2112,20.8023,22.1166,2426600.0],["2019-01-08",22.4192,23.2418,22.0882,23.1851,3203200.0],["2019-01-09",23.5349,24.2914,23.1945,24.2157,3802200.0],["2019-01-10",24.0834,24.8398,23.8753,24.6602,1974200.0],["2019-01-11",24.906,25.0195,24.0739,24.8114,1907100.0],["2019-01-14",24.5467,24.5845,23.7713,24.0077,1515300.0],["2019-01-15",24.0834,24.2063,23.5444,23.9037,1694100.0],["2019-01-16",23.9604,24.6696,23.9132,24.3859,1672600.0],["2019-01-17",24.2346,24.6885,24.1685,24.4048,1057000.0],["2019-01-18",24.5183,25.3126,24.2914,25.2558,1663400.0],["2019-01-22",25.2369,25.2369,24.4238,24.6034,1907200.0],["2019-01-23",24.7263,24.7263,23.9604,24.2536,1489800.0],["2019-01-24",24.2157,24.7452,24.1874,24.5656,1325100.0],["2019-01-25",24.8776,25.2653,24.8114,25.2653,2240100.0],["2019-01-28",24.8682,25.5301,24.7736,25.1424,1001200.0],["2019-01-29",25.2086,25.3788,24.6602,24.7547,1175400.0],["2019-01-30",25.0478,25.3977,24.7263,25.2086,938300.0],["2019-01-31",25.3977,26.0028,25.2369,25.8326,1258800.0],["2019-02-01",25.8137,26.3243,25.7664,26.173,1246200.0],["2019-02-04",26.3243,26.504,26.0596,26.4,1583300.0],["2019-02-05",26.4756,26.4851,25.757,26.2014,969500.0],["2019-02-06",26.2014,26.3338,25.8894,26.0596,873900.0],["2019-02-07",25.861,25.9839,25.4828,25.7097,1023500.0],["2019-02-08",25.4828,25.7286,24.594,25.1708,1259500.0],["2019-02-11",25.341,25.757,24.8776,25.7003,933900.0],["2019-02-12",25.9839,26.192,25.7948,25.9461,992500.0],["2019-02-13",26.3338,26.7309,25.8043,26.0596,1249000.0],["2019-02-14",25.7854,26.0879,25.3409,25.9556,558800.0],["2019-02-15",26.173,26.608,26.0123,26.3338,602000.0],["2019-02-19",26.2581,26.7498,26.1163,26.5702,818600.0],["2019-02-20",26.7782,26.9579,26.5229,26.8538,819200.0],["2019-02-21",26.8728,26.9484,26.2298,26.7404,1469100.0],["2019-02-22",29.5676,30.0687,28.953,29.3123,4382500.0],["2019-02-25",29.596,29.6054,29.161,29.1799,1413300.0],["2019-02-26",29.0381,29.5392,28.9435,29.4258,1035300.0],["2019-02-27",29.4258,29.5581,28.9908,29.1988,1027800.0],["2019-02-28",29.1232,29.1799,28.1114,28.1398,1224400.0],["2019-03-01",28.4802,28.6031,27.998,28.4707,716900.0],["2019-03-04",28.6031,28.7639,27.8845,28.1304,1153500.0],["2019-03-05",28.1965,28.1965,27.4874,27.667,1472300.0],["2019-03-06",27.7048,27.998,27.0902,27.1186,882300.0],["2019-03-07",27.0146,27.1564,26.4094,26.9389,1016700.0],["2019-03-08",26.6364,27.3928,26.4851,27.3644,718300.0],["2019-03-11",27.5914,27.9602,27.4495,27.7238,972700.0],["2019-03-12",27.7994,27.7994,27.2037,27.2321,692000.0],["2019-03-13",27.4117,27.875,27.2604,27.4779,1076600.0],["2019-03-14",27.4305,27.44,26.4072,26.8905,1077000.0],["2019-03-15",26.9947,27.5348,26.663,26.7483,1421900.0],["2019-03-18",26.663,26.8241,26.4262,26.5778,1282600.0],["2019-03-19",26.7104,26.8431,26.2556,26.303,1194900.0],["2019-03-20",26.303,26.3788,25.6208,26.1609,1042100.0],["2019-03-21",26.104,26.6252,25.8766,26.4546,877300.0],["2019-03-22",26.3409,26.3409,25.7345,25.9145,1864700.0],["2019-03-25",25.9145,26.5967,25.7724,26.1893,1137500.0],["2019-03-26",26.3788,26.8904,26.1514,26.4641,900600.0],["2019-03-27",26.4735,26.5872,25.3271,25.4692,1221700.0],["2019-03-28",25.5071,26.1419,25.3744,25.8861,1719800.0],["2019-03-29",26.1419,26.1609,25.6492,25.924,1079000.0],["2019-04-01",26.3598,27.1273,26.284,26.8526,1195300.0],["2019-04-02",26.7862,27.1842,26.7389,27.08,736000.0],["2019-04-03",27.4684,27.7622,27.241,27.62,1179600.0],["2019-04-04",27.6295,27.838,27.4305,27.4969,803500.0],["2019-04-05",27.5442,28.018,27.4779,27.62,1129900.0],["2019-04-08",27.5537,27.7148,27.241,27.3737,573400.0],["2019-04-09",27.1747,27.1937,26.6725,26.8526,849400.0],["2019-04-10",26.8146,27.6579,26.7957,27.6579,994500.0],["2019-04-11",27.7716,28.0748,27.6674,27.8569,1037100.0],["2019-04-12",28.1791,28.5202,28.0085,28.3022,687400.0],["2019-04-15",28.3402,28.4539,27.7811,28.018,838500.0],["2019-04-16",28.0464,28.5202,27.9517,28.3212,531400.0],["2019-04-17",28.416,28.4633,27.9043,28.0464,1057700.0],["2019-04-18",28.1412,28.3686,27.7243,28.2359,1142000.0],["2019-04-22",28.1128,28.3212,27.8285,28.2549,659800.0],["2019-04-23",28.3496,28.975,28.3496,28.9276,2983200.0],["2019-04-24",29.0413,29.4772,28.7286,29.3066,890000.0],["2019-04-25",29.2687,29.6951,28.9276,28.9655,1345500.0],["2019-04-26",29.8467,29.8467,28.0275,28.9371,1718800.0],["2019-04-29",28.8992,29.2024,28.416,28.4918,1266100.0],["2019-04-30",28.3401,28.3591,27.0894,27.2695,1836500.0],["2019-05-01",27.5253,27.6106,26.3314,26.3409,1284300.0],["2019-05-02",26.3693,26.7957,25.9429,26.4925,1164300.0],["2019-05-03",26.7104,26.8526,26.2651,26.5967,886100.0],["2019-05-06",26.0093,26.3788,25.8103,26.0756,937900.0],["2019-05-07",25.6682,25.7155,24.7964,25.0996,1171800.0],["2019-05-08",25.0617,25.5355,25.0428,25.3081,635900.0],["2019-05-09",24.9196,25.7345,24.4743,25.5639,1057700.0],["2019-05-10",25.2513,25.8292,24.9291,25.744,989700.0],["2019-05-13",25.0238,25.2418,24.2848,24.6733,1634200.0],["2019-05-14",24.7491,24.8343,24.3227,24.6164,1303400.0],["2019-05-15",24.3701,25.2797,24.1616,25.1281,640300.0],["2019-05-16",25.166,25.5639,25.0902,25.3271,495800.0],["2019-05-17",25.0618,25.4123,24.7775,24.787,482000.0],["2019-05-20",24.4932,24.8249,24.0858,24.5975,1097600.0],["2019-05-21",24.7301,25.4502,24.6922,24.7775,964800.0],["2019-05-22",24.6827,24.6922,23.9532,24.2943,1641700.0],["2019-05-23",23.9911,24.2279,23.6973,24.1711,1760300.0],["2019-05-24",24.4459,24.6827,24.3416,24.5311,686700.0],["2019-05-28",24.6069,24.8059,24.1427,24.1616,705400.0],["2019-05-29",23.8963,24.3416,23.6405,23.7637,1362700.0],["2019-05-30",23.9153,24.1142,22.8067,22.9772,1694400.0],["2019-05-31",22.4561,23.0814,22.4087,22.6645,1919100.0],["2019-06-03",22.5887,22.7214,21.5559,21.7644,2607100.0],["2019-06-04",22.0581,22.8446,21.9539,22.7782,2014300.0],["2019-06-05",22.9298,23.053,22.115,22.5793,1442600.0],["2019-06-06",22.5603,22.9867,22.295,22.9014,1187600.0],["2019-06-07",22.9488,23.811,22.8825,23.7542,1298100.0],["2019-06-10",23.9911,24.569,23.83,24.3227,1313100.0],["2019-06-11",24.787,25.3934,24.7206,25.3365,1947000.0],["2019-06-12",25.1565,25.3934,24.5596,24.6638,873100.0],["2019-06-13",24.8722,25.1186,24.6922,25.0428,698000.0],["2019-06-14",25.0808,25.5083,24.7863,25.0428,901900.0],["2019-06-17",25.1568,25.9263,24.8718,25.7553,1056000.0],["2019-06-18",25.9738,26.4963,25.7078,26.1448,987800.0],["2019-06-19",26.1543,26.6769,26.0308,26.4868,1438800.0],["2019-06-20",26.8289,27.0664,26.2018,26.5154,1258600.0],["2019-06-21",26.2968,26.4488,25.8693,25.8978,1235700.0],["2019-06-24",25.8978,26.6009,25.6983,26.1068,865200.0],["2019-06-25",26.0118,26.1163,25.0998,25.2613,1104200.0],["2019-06-26",25.4988,25.8028,25.1188,25.4988,794900.0],["2019-06-27",25.6698,26.0688,25.3468,26.0498,1291100.0],["2019-06-28",26.0403,26.0403,25.4323,25.5938,1312700.0],["2019-07-01",25.8883,26.2398,25.4988,25.6698,934500.0],["2019-07-02",25.5653,26.2113,25.2898,26.1828,1175300.0],["2019-07-03",26.3348,26.4963,26.0118,26.4963,761400.0],["2019-07-05",26.2778,26.3443,25.8883,26.1923,414700.0],["2019-07-08",25.9833,26.1828,25.7553,25.9928,547500.0],["2019-07-09",25.8978,26.1543,25.6983,25.8788,679300.0],["2019-07-10",25.9358,25.9358,25.1663,25.1948,1041600.0],["2019-07-11",25.2518,25.5938,24.4918,24.7578,1166800.0],["2019-07-12",24.8148,25.1853,24.4633,25.1093,978800.0],["2019-07-15",25.2138,25.8218,25.1758,25.7078,671600.0],["2019-07-16",25.7363,26.1163,25.5843,25.8598,489400.0],["2019-07-17",25.6223,25.7553,24.9098,25.1283,690300.0],["2019-07-18",25.0428,25.3183,24.5678,24.6248,941700.0],["2019-07-19",24.8148,25.0238,24.1688,24.2068,800000.0],["2019-07-22",24.2068,24.6248,23.6463,23.7983,1292200.0],["2019-07-23",23.9788,24.6818,23.8933,24.6628,605500.0],["2019-07-24",24.5108,25.5083,24.3588,25.4608,1027700.0],["2019-07-25",25.2043,25.4323,24.6913,25.0428,1012300.0],["2019-07-26",25.2803,25.9168,25.2708,25.6508,999800.0],["2019-07-29",25.7458,25.7933,25.2803,25.5273,1016000.0],["2019-07-30",25.2803,26.6199,25.1188,26.5438,2398900.0],["2019-07-31",27.0949,27.0949,24.4063,25.1663,3066400.0],["2019-08-01",25.6603,25.8693,23.9313,24.5583,1910400.0],["2019-08-02",24.0263,24.8623,23.7603,24.7958,1826200.0],["2019-08-05",23.8363,24.5013,23.4467,24.1023,985500.0],["2019-08-06",24.2733,24.5583,23.2567,23.5608,2093500.0],["2019-08-07",23.0572,23.3327,22.5252,22.9147,1922000.0],["2019-08-08",22.9717,23.4182,22.8672,23.3802,1225900.0],["2019-08-09",23.2947,23.4752,22.8577,23.1902,789900.0],["2019-08-12",22.9812,23.1237,22.6582,22.6962,679500.0],["2019-08-13",22.8197,23.2852,22.4017,22.4777,861800.0],["2019-08-14",22.0122,22.0217,21.1002,21.3567,1126600.0],["2019-08-15",21.4422,21.6892,20.6727,20.6917,1240100.0],["2019-08-16",20.9007,21.9362,20.6727,21.8602,1314300.0],["2019-08-19",22.4017,22.5537,22.1072,22.1357,696900.0],["2019-08-20",21.9932,22.5822,21.9077,22.2782,814400.0],["2019-08-21",22.5632,22.5632,22.1737,22.2307,651200.0],["2019-08-22",22.3162,22.6582,22.1452,22.3637,533200.0],["2019-08-23",22.0977,22.3732,21.4992,21.5657,720800.0],["2019-08-26",21.8222,21.9267,21.4707,21.8697,581100.0],["2019-08-27",22.1072,22.1167,21.3282,21.3757,608300.0],["2019-08-28",21.2427,22.5252,21.1477,22.2497,1215100.0],["2019-08-29",22.4777,23.0762,22.4777,22.9052,730200.0],["2019-08-30",23.1047,23.1617,22.6202,22.8387,559400.0],["2019-09-03",22.6012,22.6012,21.6797,22.2687,982800.0],["2019-09-04",22.6677,22.9717,22.1452,22.2782,874500.0],["2019-09-05",22.5157,23.0192,22.4207,22.8102,1317500.0],["2019-09-06",22.9242,23.0287,22.5822,22.7152,759300.0],["2019-09-09",22.8007,23.7603,22.7342,23.7128,1638400.0],["2019-09-10",23.5988,24.4728,23.4277,24.2923,1094600.0],["2019-09-11",24.4158,25.4513,24.2828,25.1758,1940600.0],["2019-09-12",25.2138,25.6603,24.8148,25.3753,1828400.0],["2019-09-13",25.5463,26.1448,25.4798,25.7743,1367900.0],["2019-09-16",25.4988,26.1923,25.4133,25.8123,1124600.0],["2019-09-17",25.6128,25.7363,25.2328,25.5938,905300.0],["2019-09-18",25.4988,25.6603,25.1378,25.4323,867300.0],["2019-09-19",25.5273,25.7933,24.8053,25.0618,1333500.0],["2019-09-20",25.0713,25.2518,24.1023,24.5678,1418200.0],["2019-09-23",24.3968,24.9288,24.3398,24.3683,888700.0],["2019-09-24",24.5583,24.6153,23.6273,23.8268,914700.0],["2019-09-25",23.7128,23.9313,23.4373,23.6178,1013300.0],["2019-09-26",23.4272,23.5701,22.8556,23.1795,1554700.0],["2019-09-27",23.3605,23.4748,22.1506,22.5602,1250200.0],["2019-09-30",22.6079,22.9985,22.5221,22.8175,932600.0],["2019-10-01",23.008,23.6559,22.6174,22.7889,1025200.0],["2019-10-02",22.5793,22.9699,22.4554,22.7317,1644800.0],["2019-10-03",22.6555,22.989,22.1792,22.8842,520000.0],["2019-10-04",22.8175,23.4463,22.8175,23.4177,679500.0],["2019-10-07",23.4177,24.0274,23.2176,23.7511,1091000.0],["2019-10-08",23.5034,23.7797,23.2271,23.5225,979000.0],["2019-10-09",23.7416,23.9417,23.2938,23.9131,1107300.0],["2019-10-10",23.9417,24.4752,23.7988,23.9226,773200.0],["2019-10-11",24.3609,25.0945,24.2942,24.7896,901800.0],["2019-10-14",24.5609,24.8182,24.3609,24.7896,527300.0],["2019-10-15",24.7705,25.3231,24.6848,25.0468,609200.0],["2019-10-16",24.9039,25.1135,24.761,24.9897,656400.0],["2019-10-17",25.0659,25.1993,24.9039,24.9992,781500.0],["2019-10-18",25.0087,25.0468,24.6657,24.7896,1173600.0],["2019-10-21",25.0087,25.3707,24.5514,24.6657,1180100.0],["2019-10-22",24.6657,24.9897,24.3704,24.923,1458600.0],["2019-10-23",25.1707,25.9995,24.1036,25.5327,2029500.0],["2019-10-24",25.628,25.8471,24.9897,24.9992,1008500.0],["2019-10-25",24.9134,25.7899,24.8849,25.7042,721300.0],["2019-10-28",25.8566,26.1615,25.8566,25.9614,525700.0],["2019-10-29",25.9424,26.0948,25.7232,26.0567,603800.0],["2019-10-30",26.1139,26.333,25.7518,26.3139,717800.0],["2019-10-31",26.171,26.2853,25.7042,25.9614,838500.0],["2019-11-01",26.171,26.4759,26.0091,26.0948,1258600.0],["2019-11-04",26.3425,26.8093,26.1329,26.7808,856700.0],["2019-11-05",26.8951,27.581,26.3997,26.5331,1370600.0],["2019-11-06",26.5331,26.5331,25.9424,26.0091,963900.0],["2019-11-07",26.3711,27.0571,26.1424,26.7712,1122700.0],["2019-11-08",26.8189,27.5906,26.5331,27.2666,808400.0],["2019-11-11",27.0666,27.6668,26.8856,27.5048,737500.0],["2019-11-12",27.5715,27.724,27.2571,27.5334,1182800.0],["2019-11-13",27.3333,27.7811,27.0571,27.6858,1027100.0],["2019-11-14",27.6382,28.1908,27.5429,27.6954,970500.0],["2019-11-15",27.7716,28.1431,27.5144,27.8954,530000.0],["2019-11-18",27.8287,28.7434,27.8097,28.6862,1025100.0],["2019-11-19",28.8767,29.0101,28.4575,28.972,791400.0],["2019-11-20",28.6767,29.4865,28.6767,28.9148,1653200.0],["2019-11-21",28.9625,29.134,28.5052,28.6004,1211700.0],["2019-11-22",28.8291,28.9911,28.4385,28.4861,734000.0],["2019-11-25",28.5814,28.8958,28.429,28.448,1143100.0],["2019-11-26",28.5052,28.6767,28.0479,28.0955,1051600.0],["2019-11-27",28.2861,28.7148,28.0479,28.3909,954100.0],["2019-11-29",28.2956,28.5433,28.0098,28.0193,277400.0],["2019-12-02",28.1908,28.3527,27.7239,27.8669,789200.0],["2019-12-03",27.5525,27.8002,27.0666,27.7239,669800.0],["2019-12-04",27.905,27.905,27.4858,27.5906,873300.0],["2019-12-05",27.6954,27.8478,27.0094,27.3143,969300.0],["2019-12-06",27.7239,28.0955,27.5906,27.9907,914500.0],["2019-12-09",27.9145,28.1908,27.6096,27.6287,575800.0],["2019-12-10",27.5143,27.8478,27.4286,27.7716,984800.0],["2019-12-11",27.9716,28.2194,27.8097,27.9907,699400.0],["2019-12-12",28.0193,28.7148,27.924,28.4861,840000.0],["2019-12-13",28.3337,28.629,27.9717,28.2956,1057200.0],["2019-12-16",28.5338,28.7529,28.2289,28.2575,742200.0],["2019-12-17",28.267,28.5147,28.1908,28.2956,519500.0],["2019-12-18",28.3908,29.134,28.3908,28.972,780200.0],["2019-12-19",28.9625,29.3436,28.8386,29.3245,761500.0],["2019-12-20",29.2292,29.4579,28.7243,28.9053,2322100.0],["2019-12-23",28.972,29.0577,28.7529,28.9148,934600.0],["2019-12-24",29.0101,29.1911,28.9625,28.972,344400.0],["2019-12-26",29.0579,29.3444,29.0388,29.2489,462100.0],["2019-12-27",29.354,29.459,28.9052,29.0007,529700.0],["2019-12-30",28.9911,29.0388,28.2176,28.6187,1003400.0],["2019-12-31",28.5518,28.867,28.5232,28.59,846600.0],["2020-01-02",28.8574,28.8765,28.2749,28.6951,926600.0],["2020-01-03",28.294,28.4373,28.0457,28.3418,557400.0],["2020-01-06",27.7688,28.5709,27.6638,28.3895,771900.0],["2020-01-07",28.2845,28.38,28.1126,28.1985,554000.0],["2020-01-08",28.2176,28.6569,28.2176,28.4468,479200.0],["2020-01-09",28.5805,28.6091,28.2176,28.2749,349800.0],["2020-01-10",28.1221,28.1508,27.1195,27.3487,1435400.0],["2020-01-13",27.3487,27.511,26.9476,27.3869,705400.0],["2020-01-14",27.4346,27.7593,27.2436,27.5205,615500.0],["2020-01-15",27.3773,28.0839,27.3773,27.998,983400.0],["2020-01-16",28.2081,28.6378,28.1699,28.485,645100.0],["2020-01-17",28.5805,28.6282,27.7306,27.9407,634700.0],["2020-01-21",27.6924,27.8357,27.1959,27.2627,672600.0],["2020-01-22",27.4919,27.5874,27.1386,27.1386,777900.0],["2020-01-23",26.8043,27.9216,26.4319,27.8834,864600.0],["2020-01-24",28.0266,28.3036,27.6542,28.1794,1445900.0],["2020-01-27",27.3009,27.893,27.1195,27.4823,1283100.0],["2020-01-28",27.6924,28.5805,27.5396,28.3322,1055700.0],["2020-01-29",28.4182,28.9338,27.9693,28.485,839600.0],["2020-01-30",28.1412,29.5354,28.0553,29.4876,1414800.0],["2020-01-31",29.4304,29.7264,28.4277,28.5041,1067100.0],["2020-02-03",28.5232,29.2871,28.4945,29.0484,695000.0],["2020-02-04",29.4781,30.0511,29.2871,29.8983,775300.0],["2020-02-05",30.2611,30.624,29.8123,30.6144,853200.0],["2020-02-06",30.8245,31.4548,30.7004,31.3115,1088900.0],["2020-02-07",30.9964,30.9964,30.1179,30.2802,740700.0],["2020-02-10",30.1274,31.216,29.9651,31.1683,1029200.0],["2020-02-11",31.4261,31.894,31.1588,31.5694,1090500.0],["2020-02-12",31.9036,32.4001,31.7221,31.9895,849500.0],["2020-02-13",31.6076,32.2855,31.2733,31.9322,1327800.0],["2020-02-14",31.9895,32.0659,31.407,31.7794,828800.0],["2020-02-18",31.6744,32.2474,31.5694,32.1805,671500.0],["2020-02-19",32.0468,32.9444,32.0468,32.5529,1080900.0],["2020-02-20",32.5529,33.3646,32.0564,33.1736,1820200.0],["2020-02-21",33.3073,34.5869,31.7794,32.381,1925500.0],["2020-02-24",30.2229,31.1492,29.4972,30.0415,1439800.0],["2020-02-25",30.2611,30.3184,27.6351,28.1699,2712400.0],["2020-02-26",28.485,28.5423,25.8685,26.3078,3111100.0],["2020-02-27",25.5534,27.3773,25.1715,25.4293,2445900.0],["2020-02-28",25.2192,25.9545,24.799,25.5057,2165000.0],["2020-03-02",25.6967,25.6967,24.0829,25.0282,1802100.0],["2020-03-03",25.1237,25.668,23.4144,23.615,1973300.0],["2020-03-04",24.3311,24.3311,22.8797,23.615,1873600.0],["2020-03-05",22.8319,22.8319,21.2468,21.4378,2375900.0],["2020-03-06",20.4064,22.5359,20.0531,21.3232,3488300.0],["2020-03-09",19.3274,20.034,19.0409,19.2606,2244500.0],["2020-03-10",20.1677,21.0367,18.5348,20.9603,2341900.0],["2020-03-11",20.0627,20.2919,17.6754,17.7231,2676700.0],["2020-03-12",15.6128,15.6605,13.3879,13.8844,3613200.0],["2020-03-13",15.1353,15.2786,13.3019,14.6483,3171300.0],["2020-03-16",9.9406,13.1396,9.9406,10.3512,3187400.0],["2020-03-17",10.5709,11.077,8.9475,10.6282,3952000.0],["2020-03-18",9.2722,9.5778,6.1496,7.4865,5269800.0],["2020-03-19",7.1618,10.9719,6.7417,10.7046,6042400.0],["2020-03-20",11.4112,14.6292,10.2653,11.077,7283900.0],["2020-03-23",11.7168,12.1751,10.7332,11.6213,3949800.0],["2020-03-24",12.7863,14.9062,12.7863,14.3332,3441700.0],["2020-03-25",15.6128,16.8255,13.617,14.6865,4848700.0],["2020-03-26",15.0494,17.2266,14.6865,16.1571,3286800.0],["2020-03-27",15.2213,16.1762,14.3428,14.6101,1713900.0],["2020-03-30",14.3237,14.9921,13.3783,14.4287,1904200.0],["2020-03-31",14.2759,15.3932,13.4738,13.7698,2118700.0],["2020-04-01",13.0345,13.0823,11.6213,12.4329,2401900.0],["2020-04-02",12.1751,12.8818,11.1725,11.5544,1863900.0],["2020-04-03",11.7454,11.8791,10.399,10.7141,2163400.0],["2020-04-06",11.4589,11.9555,10.9433,11.8409,2798200.0],["2020-04-07",13.025,13.7412,12.0987,12.1083,2826600.0],["2020-04-08",12.8436,14.9921,12.3756,14.8775,3398400.0],["2020-04-09",15.9375,16.6059,13.8844,14.591,3944700.0],["2020-04-13",14.6388,14.7916,13.2828,14.1995,2160300.0],["2020-04-14",14.6292,15.1258,13.9131,14.3046,2797600.0],["2020-04-15",13.4356,14.2855,12.9772,13.9513,2126300.0],["2020-04-16",13.8462,14.0849,13.2351,13.8462,2245700.0],["2020-04-17",14.8202,15.5269,14.2473,14.4001,3011400.0],["2020-04-20",13.8462,14.6961,13.3974,13.7507,2985200.0],["2020-04-21",13.2733,13.9035,13.1014,13.512,1629100.0],["2020-04-22",13.9035,14.1327,13.4642,13.4833,1430700.0],["2020-04-23",13.6361,14.3905,13.5884,13.9131,1535800.0],["2020-04-24",14.3141,14.8966,13.7507,14.7629,1480700.0],["2020-04-27",15.0017,16.52,14.9921,15.6987,2808500.0],["2020-04-28",16.9974,17.1407,15.546,16.1094,2218200.0],["2020-04-29",16.2335,17.2075,15.7656,16.7778,3180900.0],["2020-04-30",16.1475,16.9497,15.6128,15.9375,2604000.0],["2020-05-01",15.2786,15.6128,14.868,15.4982,2206600.0],["2020-05-04",14.7916,15.2786,14.2377,15.0494,2272800.0],["2020-05-05",15.5269,15.6987,14.6388,14.7629,1342600.0],["2020-05-06",15.164,15.3359,14.5051,14.5624,1319500.0],["2020-05-07",14.8489,16.5009,14.8489,16.4149,3059600.0],["2020-05-08",17.0643,17.3698,16.2335,17.1693,3412300.0],["2020-05-11",16.8064,17.3794,16.5486,16.8924,3520200.0],["2020-05-12",17.112,17.2266,15.8133,15.947,2616200.0],["2020-05-13",15.9566,15.9566,14.3523,14.6865,2959700.0],["2020-05-14",14.3237,15.4027,13.7985,14.7534,2886600.0],["2020-05-15",14.5337,15.7178,14.4192,15.2977,2919800.0],["2020-05-18",16.5486,17.1884,16.1189,17.007,3389900.0],["2020-05-19",17.1979,18.7545,17.1025,17.8091,5313400.0],["2020-05-20",18.3056,19.1842,18.3056,18.9454,4078000.0],["2020-05-21",18.9359,19.146,18.0574,18.8786,2510400.0],["2020-05-22",18.955,18.9932,17.9619,18.8022,1814800.0],["2020-05-26",20.6356,20.7693,19.2797,19.4611,3391300.0],["2020-05-27",20.0913,20.9889,18.9932,20.9698,3928400.0],["2020-05-28",21.3996,21.9152,20.4637,20.8171,3971200.0],["2020-05-29",20.3396,20.7407,19.7667,20.416,2879700.0],["2020-06-01",20.6261,21.2277,20.1773,21.0844,2576600.0],["2020-06-02",21.5714,21.772,20.6165,20.7884,3083700.0],["2020-06-03",21.3805,22.0298,20.7789,21.8675,3208000.0],["2020-06-04",22.4404,23.0802,21.5523,22.3736,3758100.0],["2020-06-05",24.3311,24.5603,23.2043,23.5004,3833100.0],["2020-06-08",24.3693,24.4744,23.0897,23.6818,2834800.0],["2020-06-09",22.8988,23.1566,22.1062,22.6218,2035800.0],["2020-06-10",22.2876,22.3545,20.8266,21.5237,2731600.0],["2020-06-11",19.4611,20.5688,17.8186,19.4802,3113900.0],["2020-06-12",20.7693,21.008,19.3083,20.1677,2095700.0],["2020-06-15",18.9072,20.6738,18.6399,20.3874,1603500.0],["2020-06-16",21.9343,22.4213,20.5592,21.0749,3400500.0],["2020-06-17",20.9985,21.7338,20.7598,21.1608,2561400.0],["2020-06-18",20.9985,21.5332,20.5401,20.712,1724900.0],["2020-06-19",21.1322,21.2945,20.0149,20.1868,3300300.0],["2020-06-22",20.0149,20.3396,19.3751,20.3396,1840900.0],["2020-06-23",20.7789,21.9534,20.3492,21.4187,3028500.0],["2020-06-24",20.8362,21.2372,19.9003,20.2537,2625300.0],["2020-06-25",19.6616,19.9481,18.6972,19.3751,3482400.0],["2020-06-26",19.2033,19.3465,18.5253,18.7449,4112700.0],["2020-06-29",18.8786,19.7953,18.4584,19.6234,2657200.0],["2020-06-30",19.356,20.1104,19.356,19.9576,3961400.0],["2020-07-01",20.2632,20.7502,19.1364,19.3369,2439600.0],["2020-07-02",20.1391,20.1964,18.9741,19.0409,1675700.0],["2020-07-06",19.3942,19.6234,18.0669,18.4584,2662900.0],["2020-07-07",18.086,18.2006,17.3889,17.5322,2419000.0],["2020-07-08",17.3698,17.7995,16.6441,17.6754,2721600.0],["2020-07-09",17.7709,17.79,16.8255,17.5608,1693000.0],["2020-07-10",17.4749,17.8473,17.2457,17.5608,1535700.0],["2020-07-13",17.895,18.3629,17.2839,17.3698,3227100.0],["2020-07-14",17.6277,18.0669,17.2934,17.599,1781800.0],["2020-07-15",18.8213,20.9794,18.7736,20.8553,4451000.0],["2020-07-16",20.1295,20.6452,19.7476,20.3014,1565500.0],["2020-07-17",20.4255,20.7693,19.8621,20.0818,2095600.0],["2020-07-20",20.1868,20.5497,19.5852,19.8049,1453100.0],["2020-07-21",20.3492,21.2181,20.2155,20.9985,1890300.0],["2020-07-22",20.7598,21.6001,20.6452,21.39,2283300.0],["2020-07-23",20.8457,21.0367,20.4542,20.8934,2270500.0],["2020-07-24",20.7407,21.2754,20.2823,21.199,2966000.0],["2020-07-27",20.9603,21.0653,19.9385,20.6547,2345800.0],["2020-07-28",20.3587,21.5428,20.3587,21.1131,2391100.0],["2020-07-29",22.6218,23.8441,22.3163,23.4335,5429500.0],["2020-07-30",23.2521,23.6245,22.6982,23.2807,1858500.0],["2020-07-31",23.0516,23.0898,22.1444,22.6027,1770200.0],["2020-08-03",22.5454,23.9492,22.259,23.7964,1765800.0],["2020-08-04",23.6913,24.3407,23.529,23.7486,1576700.0],["2020-08-05",24.1593,24.312,22.6982,23.6913,2262600.0],["2020-08-06",23.6341,24.8181,23.5386,24.5985,2522500.0],["2020-08-07",24.4362,25.4197,24.1115,24.4935,3029300.0],["2020-08-10",25.2096,25.5343,24.398,24.9709,2491500.0],["2020-08-11",25.6776,26.2792,24.8563,25.3242,1998200.0],["2020-08-12",25.6203,26.1837,25.477,25.6967,1250400.0],["2020-08-13",25.6107,26.3174,25.5916,25.6394,1290300.0],["2020-08-14",25.3051,25.9831,24.9518,25.8017,820500.0],["2020-08-17",25.9163,26.0404,25.1906,25.7921,972600.0],["2020-08-18",25.5725,25.9354,25.1619,25.6203,722900.0],["2020-08-19",25.7062,26.1168,25.3911,25.477,950700.0],["2020-08-20",25.1428,25.9067,24.9805,25.6203,1078800.0],["2020-08-21",25.6012,25.964,24.8277,24.8659,949900.0],["2020-08-24",25.1237,25.3051,24.3789,25.1333,906700.0],["2020-08-25",25.4006,25.7062,24.799,24.8945,663500.0],["2020-08-26",24.8277,25.1524,24.589,25.0855,855400.0],["2020-08-27",25.3051,25.9545,25.1619,25.668,864400.0],["2020-08-28",26.2887,27.2914,26.1359,26.5179,1481800.0],["2020-08-31",26.7471,26.7471,25.5725,25.5725,1066400.0],["2020-09-01",25.5057,26.5083,25.3147,26.4033,1094200.0],["2020-09-02",26.5561,26.8903,26.0786,26.4033,825200.0],["2020-09-03",26.4033,26.5943,24.9805,25.5725,1171000.0],["2020-09-04",26.2601,26.8712,25.4961,26.1741,1234600.0],["2020-09-08",25.6489,26.155,25.3624,25.4484,859300.0],["2020-09-09",26.2696,26.537,25.5916,26.346,1142200.0],["2020-09-10",26.7853,27.893,26.5274,26.9094,1841200.0],["2020-09-11",27.1672,27.2818,25.8399,26.6229,1379700.0],["2020-09-14",26.938,27.8357,26.7662,27.7879,2057200.0],["2020-09-15",28.1985,29.0866,27.7211,27.8548,1293500.0],["2020-09-16",27.998,28.294,26.9953,27.129,1425200.0],["2020-09-17",26.4701,27.2818,26.2601,26.5465,1041200.0],["2020-09-18",26.9762,27.2054,25.964,26.0786,2005100.0],["2020-09-21",25.0473,26.4415,24.8277,26.0404,1915100.0],["2020-09-22",26.1932,27.511,25.7731,27.425,1840900.0],["2020-09-23",27.3868,28.59,26.4033,26.4319,2667600.0],["2020-09-24",26.4892,27.5874,25.9736,26.8998,1583700.0],["2020-09-25",26.7757,28.6282,26.7471,28.4468,2309700.0],["2020-09-28",28.8861,29.8983,28.1221,29.5259,2499000.0],["2020-09-29",29.4399,29.4399,28.3036,28.7142,1396800.0],["2020-09-30",28.9338,30.0988,28.8383,29.3062,1623800.0],["2020-10-01",29.6595,30.1847,29.0866,30.0224,1673300.0],["2020-10-02",28.8097,30.8341,28.6569,30.5285,1672400.0],["2020-10-05",30.7863,31.0919,29.8792,30.7768,1840800.0],["2020-10-06",31.0346,31.4357,29.4686,29.5163,1652400.0],["2020-10-07",30.032,30.3566,29.459,29.8792,1896800.0],["2020-10-08",30.2325,31.006,30.2325,30.9391,1360200.0],["2020-10-09",31.111,31.2733,30.4712,30.8245,1153900.0],["2020-10-12",31.2733,31.5694,30.7195,31.0442,1354000.0],["2020-10-13",30.729,31.7603,30.4235,31.493,911700.0],["2020-10-14",31.6649,31.9227,31.0919,31.1588,752200.0],["2020-10-15",31.1778,32.763,30.7863,32.5529,1225500.0],["2020-10-16",33.0208,34.1667,32.6675,33.4505,1633900.0],["2020-10-19",33.4696,33.9471,32.5911,32.763,1145300.0],["2020-10-20",32.8489,33.1832,32.0277,32.2378,1235400.0],["2020-10-21",32.4956,33.0972,32.0373,32.1519,855200.0],["2020-10-22",32.3428,33.1068,32.3428,32.9349,876700.0],["2020-10-23",33.1545,33.4123,32.0373,33.1354,1504900.0],["2020-10-26",32.467,33.6415,31.6458,32.5243,1906500.0],["2020-10-27",33.5938,33.5938,30.2038,30.8818,4013600.0],["2020-10-28",30.3089,31.7508,29.5545,29.8314,2352200.0],["2020-10-29",29.9556,30.9773,29.3826,29.946,3098500.0],["2020-10-30",30.0797,30.5858,28.9338,30.2898,1675500.0],["2020-11-02",30.4139,30.6526,29.5927,30.0797,1569600.0],["2020-11-03",30.5572,31.4452,30.3757,31.1301,1071600.0],["2020-11-04",31.1397,31.9704,30.5094,31.1015,1225300.0],["2020-11-05",31.5025,32.6484,31.5025,32.1232,1330200.0],["2020-11-06",32.1901,32.572,31.4357,31.7317,796400.0],["2020-11-09",34.8542,36.6495,32.5052,32.5529,2315400.0],["2020-11-10",32.6675,33.3169,31.6553,32.7344,1473400.0],["2020-11-11",32.8394,33.2118,31.598,32.2187,1206000.0],["2020-11-12",31.7699,32.4479,31.2065,31.9513,1174200.0],["2020-11-13",32.4861,33.9089,32.4288,33.2405,1226600.0],["2020-11-16",34.2718,34.4341,33.3932,34.033,1391500.0],["2020-11-17",33.546,34.606,33.2596,34.0808,887100.0],["2020-11-18",34.2049,35.2553,33.8612,34.4246,984800.0],["2020-11-19",34.415,36.0861,33.8993,35.8474,1279700.0],["2020-11-20",35.6182,36.172,35.3508,35.8569,1324000.0],["2020-11-23",36.0383,36.6113,35.0166,36.3821,1689900.0],["2020-11-24",37.1078,38.0437,36.9264,37.7476,1306200.0],["2020-11-25",37.8527,37.8909,37.0887,37.6235,1029800.0],["2020-11-27",37.4803,38.8553,37.4803,37.7572,739000.0],["2020-11-30",37.6235,37.719,36.0956,36.7545,1068300.0],["2020-12-01",37.3179,37.528,36.3726,36.9551,1371700.0],["2020-12-02",36.6208,37.5567,36.2866,37.2702,776500.0],["2020-12-03",37.4039,38.8267,37.0124,38.3301,1382000.0],["2020-12-04",38.6071,40.45,38.3588,40.3927,1523300.0],["2020-12-07",40.4118,40.7938,39.7434,40.1254,793400.0],["2020-12-08",39.6956,41.0421,39.4092,40.4787,1263400.0],["2020-12-09",41.214,41.4431,39.6288,40.0872,1080700.0],["2020-12-10",39.5524,40.2877,39.18,39.9057,849100.0],["2020-12-11",40.0585,40.4023,38.6548,39.18,1005800.0],["2020-12-14",39.667,39.772,38.6166,38.884,985700.0],["2020-12-15",39.3423,40.6983,38.7503,40.6983,817000.0],["2020-12-16",40.727,41.3572,40.2304,41.1662,716100.0],["2020-12-17",41.3381,41.5291,40.3354,41.1089,730100.0],["2020-12-18",41.319,41.8347,40.3355,40.7652,1554500.0],["2020-12-21",39.6479,41.023,39.3901,40.6219,741100.0],["2020-12-22",40.6697,40.9084,40.0394,40.6315,408900.0],["2020-12-23",40.9466,41.0803,40.2018,40.6697,861100.0],["2020-12-24",40.5742,40.832,40.2018,40.6792,324700.0],["2020-12-28",41.0994,41.1949,40.1063,40.1349,1002200.0],["2020-12-29",40.2686,40.2686,39.371,39.6002,551200.0],["2020-12-30",39.8102,40.4691,39.7911,40.2877,481000.0],["2020-12-31",40.2877,41.4813,39.8771,40.9848,1023300.0],["2021-01-04",41.1662,41.6532,39.2659,40.2209,1386600.0],["2021-01-05",39.6957,41.3763,39.6575,41.0707,978600.0],["2021-01-06",41.5195,43.8209,41.4336,43.4007,2126300.0],["2021-01-07",43.5344,45.5397,43.5344,44.9095,1859700.0],["2021-01-08",45.1482,46.3514,44.6803,45.8548,1272600.0],["2021-01-11",44.9954,46.7047,44.9763,45.7402,984300.0],["2021-01-12",45.8166,47.249,45.406,47.2108,1100500.0],["2021-01-13",47.3254,47.6214,45.893,45.9121,752900.0],["2021-01-14",46.7811,48.1753,46.3418,47.3445,1052700.0],["2021-01-15",46.7524,46.9816,45.0718,46.1604,1123300.0],["2021-01-19",47.0771,47.1058,44.9477,45.5493,966400.0],["2021-01-20",45.8548,47.6596,45.8166,46.9625,1266500.0],["2021-01-21",47.0389,48.0511,46.3896,47.5641,885200.0],["2021-01-22",46.9339,48.0129,46.466,47.8315,723500.0],["2021-01-25",47.5928,48.4808,45.9121,46.7429,1141600.0],["2021-01-26",47.2586,47.3636,44.9572,45.2341,893500.0],["2021-01-27",44.1169,44.6803,42.4172,43.6967,1654500.0],["2021-01-28",44.4129,45.3965,42.9997,43.9355,1381900.0],["2021-01-29",43.754,44.1169,42.5795,43.1238,1102300.0],["2021-02-01",43.5917,44.4225,43.3148,44.0309,825800.0],["2021-02-02",45.2437,46.2941,44.3461,45.7307,881700.0],["2021-02-03",45.8644,46.3036,45.0336,45.8548,568700.0],["2021-02-04",45.8739,48.4235,45.8739,48.1275,1122600.0],["2021-02-05",48.8246,51.2405,48.7769,50.6676,1023900.0],["2021-02-08",51.4697,52.1763,49.9419,52.1381,979200.0],["2021-02-09",51.8421,52.9976,50.9254,51.0304,954100.0],["2021-02-10",51.2596,52.3578,51.0495,51.2978,577700.0],["2021-02-11",51.422,52.5297,50.7917,51.3838,801200.0],["2021-02-12",51.1259,51.7466,50.3716,51.6511,399600.0],["2021-02-16",52.3673,53.1503,51.8039,52.1477,1360300.0],["2021-02-17",50.849,51.7848,49.4167,50.3811,1483500.0],["2021-02-18",50.1519,50.4384,48.7291,49.4453,975500.0],["2021-02-19",49.7413,51.0877,49.1397,50.5243,1589500.0],["2021-02-22",50.5721,54.8023,50.4384,54.3153,2948400.0],["2021-02-23",53.4464,55.213,52.1859,54.8405,1518400.0],["2021-02-24",54.8596,57.8676,54.5923,57.6957,1824800.0],["2021-02-25",57.0846,57.4188,52.9976,53.1886,1390000.0],["2021-02-26",54.2008,57.0177,52.9212,56.0533,1435900.0],["2021-03-01",57.5811,59.4146,57.2374,59.3191,1541600.0],["2021-03-02",59.1758,60.4745,58.4406,59.1472,1313700.0],["2021-03-03",59.6437,60.675,58.135,58.1541,1190600.0],["2021-03-04",57.753,58.4406,53.6278,56.1392,2167700.0],["2021-03-05",57.1514,57.8103,51.7371,57.6957,1756300.0],["2021-03-08",58.049,60.0257,57.1896,58.2209,1730800.0],["2021-03-09",59.4241,59.8634,55.6236,55.7382,1232200.0],["2021-03-10",56.1679,58.3546,55.7477,58.135,1204500.0],["2021-03-11",59.0231,62.9764,58.0013,62.6422,1546000.0],["2021-03-12",62.4607,63.1865,60.6846,61.057,985300.0],["2021-03-15",62.1838,63.6162,61.3244,61.9546,870600.0],["2021-03-16",61.5058,61.8687,58.6984,59.5387,813000.0],["2021-03-17",59.0612,61.6777,58.5074,61.6586,1188500.0],["2021-03-18",61.1239,61.6109,57.8199,58.1827,1097600.0],["2021-03-19",58.1541,60.2931,57.7817,59.7679,1596200.0],["2021-03-22",59.7774,60.0066,57.7721,57.8199,807000.0],["2021-03-23",57.5525,58.2973,55.5185,56.1297,1240700.0],["2021-03-24",57.2278,58.6029,54.4299,54.449,1348000.0],["2021-03-25",53.3318,57.839,52.7111,57.5238,1258100.0],["2021-03-26",58.1827,58.2496,55.3467,57.266,838600.0],["2021-03-29",56.6453,57.3329,54.1626,54.3058,893500.0],["2021-03-30",54.2103,56.7599,54.2103,56.378,739000.0],["2021-03-31",56.483,57.0082,56.101,56.3015,1315800.0],["2021-04-01",57.457,59.1663,57.0082,58.7557,1209400.0],["2021-04-05",60.2358,60.7419,58.5456,59.1185,1040400.0],["2021-04-06",59.7583,60.9711,59.3095,60.0926,812200.0],["2021-04-07",59.596,60.4554,59.1663,59.7297,517100.0],["2021-04-08",60.2931,61.0093,58.7461,60.8469,769400.0],["2021-04-09",60.6464,61.8878,59.3573,61.1716,645100.0],["2021-04-12",60.6941,61.2193,59.4528,60.5318,495200.0],["2021-04-13",59.9398,61.2289,59.1281,60.7037,703700.0],["2021-04-14",60.9424,62.2697,60.5987,61.2289,476600.0],["2021-04-15",61.8973,62.222,60.3313,62.2029,643600.0],["2021-04-16",63.1101,63.8072,62.5658,62.6613,1067900.0],["2021-04-19",62.1456,62.9955,60.2931,60.8851,885000.0],["2021-04-20",60.6273,60.8851,58.0109,60.2167,786200.0],["2021-04-21",60.1308,62.5562,59.2809,62.3748,720600.0],["2021-04-22",62.3652,63.6066,61.7923,62.2888,777000.0],["2021-04-23",62.7281,64.2178,62.0215,63.8358,1005700.0],["2021-04-26",64.2464,65.1631,63.8453,64.2273,765800.0],["2021-04-27",65.23,66.2327,64.2464,65.8698,1434700.0],["2021-04-28",67.7987,67.7987,64.1318,65.3064,1782600.0],["2021-04-29",65.5356,66.0703,62.0979,63.4729,1393700.0],["2021-04-30",62.7949,63.387,61.9451,63.1674,870600.0],["2021-05-03",64.1509,64.7812,63.0241,64.4088,825500.0],["2021-05-04",64.2273,64.4279,61.4199,62.8618,1136800.0],["2021-05-05",63.6448,64.7812,62.8618,63.7403,836300.0],["2021-05-06",63.5493,63.7881,61.2193,62.9668,914500.0],["2021-05-07",63.3679,64.9913,62.4512,64.6379,695200.0],["2021-05-10",64.1987,64.4565,61.2575,61.3053,1065700.0],["2021-05-11",59.5865,61.8305,59.5865,60.3981,1089400.0],["2021-05-12",59.4241,60.5796,55.127,55.7573,1695700.0],["2021-05-13",56.2061,58.1159,55.7764,57.6957,1565300.0],["2021-05-14",58.2114,59.8156,57.8676,59.0135,1147900.0],["2021-05-17",58.5647,58.6888,56.3207,57.7626,1131900.0],["2021-05-18",58.1636,59.7965,57.6766,58.2018,1170900.0],["2021-05-19",56.9223,57.4952,55.7859,56.8745,994500.0],["2021-05-20",57.0368,57.3042,54.9074,56.97,1559000.0],["2021-05-21",57.4952,58.135,56.5498,56.7599,999800.0],["2021-05-24",57.2947,58.6888,56.9031,58.1636,1488000.0],["2021-05-25",58.8894,59.3286,57.4475,58.7175,2395300.0],["2021-05-26",58.6506,60.8087,58.6506,60.7801,1632100.0],["2021-05-27",61.4963,63.3202,60.675,62.4225,1674000.0],["2021-05-28",62.4894,62.9382,60.3695,61.4867,1034000.0],["2021-06-01",62.031,62.0501,60.7992,61.2194,722900.0],["2021-06-02",61.4199,61.5727,59.0326,59.892,1430000.0],["2021-06-03",59.5769,59.9493,57.8294,59.7106,1369300.0],["2021-06-04",60.3217,60.5318,59.1949,59.6151,795100.0],["2021-06-07",59.787,60.4077,59.5387,60.1594,1030900.0],["2021-06-08",60.3981,61.6586,59.7965,61.1525,1078500.0],["2021-06-09",61.1812,61.4676,59.4337,59.5865,793800.0],["2021-06-10",59.8252,60.0066,58.4883,58.8416,602100.0],["2021-06-11",59.0804,60.0353,58.7366,59.9971,652200.0],["2021-06-14",60.379,60.9997,58.1541,58.9849,1103200.0],["2021-06-15",58.5456,59.0422,57.6766,58.7461,757600.0],["2021-06-16",58.4501,59.5292,58.0586,58.8416,849200.0],["2021-06-17",58.5742,59.4814,56.1679,57.1801,1325100.0],["2021-06-18",55.805,56.7408,54.7355,56.0342,2046100.0],["2021-06-21",56.6071,57.8199,55.9578,57.7148,982100.0],["2021-06-22",57.4856,58.6888,57.0464,58.1636,713700.0],["2021-06-23",57.9154,58.9467,57.6575,58.2305,1193500.0],["2021-06-24",59.1472,59.9398,58.6697,58.6984,1324200.0],["2021-06-25",58.5742,59.1663,58.2878,58.3069,11424100.0],["2021-06-28",58.8703,58.8703,56.5976,57.3329,726800.0],["2021-06-29",57.3711,58.5742,57.2756,57.7244,1430200.0],["2021-06-30",57.944,58.8512,57.5525,58.7175,1114200.0],["2021-07-01",59.2809,60.2358,59.1185,59.405,691300.0],["2021-07-02",59.6819,59.8252,58.5934,58.813,592900.0],["2021-07-06",59.004,59.0422,56.4066,56.5594,1208700.0],["2021-07-07",56.4257,57.1896,53.5514,54.1244,1465100.0],["2021-07-08",52.6729,54.0957,51.9758,52.8352,1456500.0],["2021-07-09",53.6278,54.7069,53.1504,54.6114,1366800.0],["2021-07-12",54.2199,55.8623,53.9334,55.6045,1001600.0],["2021-07-13",55.0124,55.022,53.7328,53.7997,702600.0],["2021-07-14",54.4299,54.9742,52.3578,52.7588,1046700.0],["2021-07-15",52.1954,52.9498,51.4029,52.4151,1105700.0],["2021-07-16",53.0453,53.3986,50.4002,50.7631,1461800.0],["2021-07-19",48.7387,50.5148,48.1084,49.3116,1981000.0],["2021-07-20",49.6458,52.2145,49.1397,51.7562,1481700.0],["2021-07-21",52.7588,55.0029,52.6442,54.7546,1588900.0],["2021-07-22",54.3631,54.535,53.0167,53.6946,1005300.0],["2021-07-23",54.0575,54.2867,52.8161,53.6469,701000.0],["2021-07-26",54.0384,55.0602,53.6565,54.9933,1239900.0],["2021-07-27",54.7451,55.2321,52.6729,54.3344,1356500.0],["2021-07-28",56.588,57.9249,52.6633,55.8623,2487100.0],["2021-07-29",56.1965,56.4448,54.9074,55.2321,1115000.0],["2021-07-30",54.8024,56.187,54.2485,54.4299,1158700.0],["2021-08-02",54.8596,56.9986,54.5445,55.0984,1216200.0],["2021-08-03",55.7955,55.7955,52.8448,53.8379,1181800.0],["2021-08-04",53.5228,54.6687,52.6252,52.8066,1600800.0],["2021-08-05",52.8161,56.1583,52.7397,55.8432,1849900.0],["2021-08-06",56.397,56.8172,55.4612,56.4352,933500.0],["2021-08-09",56.2443,56.9891,55.022,56.5594,790300.0],["2021-08-10",56.6262,57.6193,56.3397,56.8458,666000.0],["2021-08-11",56.3493,58.0204,55.4612,57.9249,979800.0],["2021-08-12",57.9917,58.2496,56.5976,58.0968,656500.0],["2021-08-13",58.0873,58.0873,56.9987,57.4188,758800.0],["2021-08-16",56.7026,57.352,55.4135,56.6167,834500.0],["2021-08-17",55.614,56.1106,54.2485,54.8978,1380400.0],["2021-08-18",54.5063,55.7,54.2294,55.0029,1012700.0],["2021-08-19",54.1339,54.831,52.7015,53.1408,1268500.0],["2021-08-20",52.988,53.6564,52.1954,53.5132,790200.0],["2021-08-23",54.2198,56.0246,53.857,55.6236,782300.0],["2021-08-24",55.5185,57.8963,55.5185,57.4666,930800.0],["2021-08-25",57.7339,59.2427,57.3615,59.1472,990000.0],["2021-08-26",59.0899,60.4363,57.944,58.2209,927700.0],["2021-08-27",58.4788,60.8183,58.4788,60.3886,1074300.0],["2021-08-30",60.4554,60.5223,59.2427,59.2713,816900.0],["2021-08-31",59.6819,59.9207,58.0109,58.6029,1711100.0],["2021-09-01",59.0326,59.1854,57.8294,58.3546,849000.0],["2021-09-02",58.8607,59.3382,58.0299,58.6315,852100.0],["2021-09-03",58.2687,58.813,57.0273,57.9249,1268100.0],["2021-09-07",57.8676,59.8347,57.5429,59.5578,1685600.0],["2021-09-08",59.6246,59.9302,57.8485,58.0586,823700.0],["2021-09-09",57.6862,59.2236,56.6453,58.727,1094900.0],["2021-09-10",59.1663,59.1663,56.4734,56.5785,1528900.0],["2021-09-13",57.2278,57.4761,55.1748,55.8718,1479500.0],["2021-09-14",55.3084,56.101,54.7737,55.9387,2264500.0],["2021-09-15",56.588,57.5047,55.5376,56.9032,1993400.0],["2021-09-16",57.0464,58.9467,57.0082,58.6029,1228800.0],["2021-09-17",58.7366,60.0544,58.0586,58.7175,1785600.0],["2021-09-20",56.9509,58.622,56.8172,58.1445,1043400.0],["2021-09-21",58.7748,59.3477,57.4284,57.7339,703400.0],["2021-09-22",58.2209,60.7228,58.0204,60.0639,1881500.0],["2021-09-23",60.465,62.2602,60.4077,61.248,1357700.0],["2021-09-24",61.0093,62.0692,60.4077,61.3912,874400.0],["2021-09-27",61.5918,64.0459,61.2862,63.3965,1325700.0],["2021-09-28",63.2342,63.9695,62.2697,62.604,787700.0],["2021-09-29",63.282,63.4061,61.1907,61.6395,729300.0],["2021-09-30",61.6586,61.6586,59.5578,60.4077,1905100.0],["2021-10-01",61.2098,63.9313,61.0379,63.4061,1308000.0],["2021-10-04",63.1674,64.361,62.2793,63.0337,860600.0],["2021-10-05",63.5875,63.6448,61.8496,61.9355,1157700.0],["2021-10-06",60.8183,61.9737,60.7419,61.4772,1365200.0],["2021-10-07",62.2506,63.0241,61.5727,61.7063,1127700.0],["2021-10-08",61.7159,62.4034,61.1621,61.3053,679000.0],["2021-10-11",61.5918,62.3366,61.0857,61.1143,511800.0],["2021-10-12",61.6777,64.256,61.5727,63.7403,1529900.0],["2021-10-13",63.979,65.0294,62.7186,63.9313,1558700.0],["2021-10-14",64.5329,65.4783,64.1605,64.2846,1037100.0],["2021-10-15",65.2491,66.1085,63.2724,63.3584,837700.0],["2021-10-18",63.0719,63.769,62.4798,63.6066,612200.0],["2021-10-19",64.17,64.4183,62.5658,62.814,612400.0],["2021-10-20",62.9095,63.979,62.6708,63.3202,633700.0],["2021-10-21",63.196,64.0172,63.0623,63.3202,628500.0],["2021-10-22",63.3201,63.387,62.0788,63.0719,1098000.0],["2021-10-25",63.4443,63.9981,62.7281,63.3488,1179000.0],["2021-10-26",63.8358,64.361,63.1196,63.5971,1149900.0],["2021-10-27",63.6162,64.5997,62.136,64.1796,1977700.0],["2021-10-28",64.2273,64.2273,61.5631,61.9833,1799500.0],["2021-10-29",61.6491,62.5467,60.3504,60.9042,1405800.0],["2021-11-01",61.2289,63.1387,60.8947,62.4894,1400500.0],["2021-11-02",62.9095,63.4538,61.8973,62.3557,1276200.0],["2021-11-03",62.1647,64.7907,61.84,64.4183,1688000.0],["2021-11-04",64.6475,64.9722,60.7992,61.2194,1763500.0],["2021-11-05",63.0337,65.2013,63.0241,64.3897,1527900.0],["2021-11-08",64.3515,64.4756,61.3339,61.4676,1028300.0],["2021-11-09",61.3817,62.2793,60.2358,60.9615,898900.0],["2021-11-10",60.4936,62.0692,59.9302,60.274,841200.0],["2021-11-11",60.3981,60.3981,59.1281,59.596,850100.0],["2021-11-12",59.8729,60.1499,59.0994,59.3955,516000.0],["2021-11-15",60.0926,60.1594,59.1567,59.1949,1043500.0],["2021-11-16",59.1281,59.1663,57.0655,58.0395,1969400.0],["2021-11-17",57.7244,58.5838,57.6098,58.2114,771500.0],["2021-11-18",58.24,58.5838,56.5307,56.6453,1297100.0],["2021-11-19",55.8623,57.6575,55.5376,57.0368,1158900.0],["2021-11-22",57.4188,58.4024,56.5212,57.6671,1035600.0],["2021-11-23",58.0777,58.5456,56.9413,57.7244,936100.0],["2021-11-24",56.8841,59.1281,56.7122,59.0994,992100.0],["2021-11-26",56.3111,58.5838,55.4708,58.2782,1247600.0],["2021-11-29",58.6697,59.682,57.2565,57.3711,973800.0],["2021-11-30",56.7217,57.6193,55.2512,55.9673,1828800.0],["2021-12-01",57.0082,58.2687,54.0098,54.1435,1524100.0],["2021-12-02",54.5732,57.5525,53.9047,57.2947,1838600.0],["2021-12-03",57.3615,57.3806,55.5758,56.9891,1456500.0],["2021-12-06",57.7817,59.5196,56.5594,58.5074,2419900.0],["2021-12-07",59.6533,60.7037,59.1663,59.6628,1281800.0],["2021-12-08",59.9589,62.1361,59.5005,61.5727,1165400.0],["2021-12-09",60.8947,61.9069,60.3599,60.4077,708100.0],["2021-12-10",60.6942,61.057,59.1472,59.7583,814000.0],["2021-12-13",59.1281,60.1976,57.6384,58.1159,1349500.0],["2021-12-14",57.6575,58.8034,57.0082,57.8485,1291700.0],["2021-12-15",57.8581,58.2496,56.3779,57.7148,988600.0],["2021-12-16",58.1445,58.9658,56.1583,56.1774,919300.0],["2021-12-17",55.4708,57.7244,54.7737,57.3615,1529700.0],["2021-12-20",56.1679,57.2851,55.2989,56.5212,609500.0],["2021-12-21",57.1323,60.4841,57.1323,60.4268,796600.0],["2021-12-22",60.188,61.7827,60.0257,61.0188,749200.0],["2021-12-23",61.7064,62.0692,61.0857,61.7637,693900.0],["2021-12-27",61.4103,62.4321,60.7896,62.2793,751900.0],["2021-12-28",61.8305,62.8331,61.5918,61.6873,562900.0],["2021-12-29",61.3339,62.7472,61.0093,62.0883,657300.0],["2021-12-30",61.9546,62.9286,61.9546,62.4416,701700.0],["2021-12-31",62.4321,63.0814,62.1456,62.6135,441600.0],["2022-01-03",62.9859,63.9695,61.8782,62.0024,953700.0],["2022-01-04",62.5371,63.0241,61.3626,62.0597,853800.0],["2022-01-05",61.9833,62.1934,59.4528,59.5674,990800.0],["2022-01-06",59.8538,61.0093,59.0231,60.4268,519500.0],["2022-01-07",60.4172,61.7732,60.2167,60.656,616000.0],["2022-01-10",60.0735,60.3599,58.1636,59.7201,890400.0],["2022-01-11",59.6437,60.9615,59.5483,60.8183,727300.0],["2022-01-12",61.2957,61.6013,60.0353,60.6369,739400.0],["2022-01-13",60.5032,61.2957,59.4146,59.5865,773800.0],["2022-01-14",59.8156,59.8634,56.9413,57.9535,901800.0],["2022-01-18",57.3711,58.1541,56.8172,56.9032,584400.0],["2022-01-19",57.1228,57.1705,55.0315,55.0984,836400.0],["2022-01-20",55.423,56.9986,55.0124,55.1175,1027500.0],["2022-01-21",54.4872,55.1939,53.4941,53.8952,1259000.0],["2022-01-24",52.6729,56.5307,52.1382,56.2634,1271900.0],["2022-01-25",55.5472,58.24,55.1843,57.4761,1588000.0],["2022-01-26",58.3737,59.1281,56.3875,56.7695,952300.0],["2022-01-27",57.0082,57.562,55.0793,55.1366,1330700.0],["2022-01-28",55.2989,56.2252,53.4846,56.2252,868500.0],["2022-01-31",55.9005,56.7981,55.127,56.779,2285400.0],["2022-02-01",57.3042,58.6602,56.8077,58.3928,1070500.0],["2022-02-02",58.326,58.5743,57.0559,57.4952,731800.0],["2022-02-03",57.0655,58.2496,56.7695,56.865,1056700.0],["2022-02-04",58.4215,61.057,57.3138,60.5605,2079300.0],["2022-02-07",60.8278,62.6708,60.8278,61.9164,1704600.0],["2022-02-08",62.327,63.0146,61.8018,62.4798,1268300.0],["2022-02-09",63.1578,66.4141,63.0814,66.3663,2316200.0],["2022-02-10",65.7074,69.4411,65.7074,67.5313,2305500.0],["2022-02-11",67.5122,68.6008,65.8793,66.4332,1105500.0],["2022-02-14",66.7865,67.6555,65.0295,65.2586,1612400.0],["2022-02-15",66.5096,67.2067,65.7265,66.7483,930500.0],["2022-02-16",66.1371,68.2666,65.9462,67.961,1576000.0],["2022-02-17",67.2353,67.6459,65.9175,66.1372,1107600.0],["2022-02-18",65.8889,66.5764,64.6475,65.3255,919900.0],["2022-02-22",64.2846,65.0294,62.9382,63.8167,1269000.0],["2022-02-23",65.0963,65.7456,63.4252,63.5684,1136300.0],["2022-02-24",61.4008,65.7265,60.6368,65.526,1282900.0],["2022-02-25",65.6788,67.3594,64.7239,67.3021,1179400.0],["2022-02-28",66.309,67.9515,66.2517,67.7414,913000.0],["2022-03-01",67.6459,67.7891,64.6188,65.0772,1239200.0],["2022-03-02",66.0607,66.9297,65.4782,66.9202,1089400.0],["2022-03-03",67.3212,68.7536,65.8506,65.9843,2427900.0],["2022-03-04",65.1345,65.6215,62.5944,64.0268,1432000.0],["2022-03-07",64.2655,64.2655,57.1228,57.3424,2777900.0],["2022-03-08",57.6862,60.5987,56.6358,58.6411,1607400.0],["2022-03-09",60.5032,62.8523,60.5032,61.5727,1294200.0],["2022-03-10",60.2549,62.8236,60.2549,61.7637,1227100.0],["2022-03-11",62.2698,62.8332,61.2576,61.3244,687200.0],["2022-03-14",61.4775,62.1188,59.2474,59.9174,1302900.0],["2022-03-15",60.1471,63.344,59.9078,63.1908,1049100.0],["2022-03-16",64.1193,65.7847,63.5545,65.4114,1212100.0],["2022-03-17",64.6744,65.9953,64.4064,65.2104,615200.0],["2022-03-18",64.8658,66.0814,64.1575,65.9282,1185600.0],["2022-03-21",65.5741,65.7943,64.4064,65.1817,623300.0],["2022-03-22",65.4114,66.7514,65.0955,66.1101,1318700.0],["2022-03-23",65.354,66.024,64.7893,65.1338,705200.0],["2022-03-24",65.756,66.2058,65.1434,66.0431,794000.0],["2022-03-25",66.225,66.627,65.4688,66.0527,1055300.0],["2022-03-28",66.1389,66.5887,64.1576,64.7414,1180300.0],["2022-03-29",65.957,67.4406,65.019,65.3444,1504800.0],["2022-03-30",64.6553,65.488,63.9853,64.1001,898300.0],["2022-03-31",63.7651,64.5978,62.7314,62.9611,2146500.0],["2022-04-01",63.5928,63.8417,61.4105,62.5495,1424300.0],["2022-04-04",62.473,63.9853,61.9848,63.7843,1159200.0],["2022-04-05",63.8704,64.2628,61.7742,62.4825,736300.0],["2022-04-06",61.5924,61.6594,58.8358,59.927,1338500.0],["2022-04-07",59.9365,60.4534,57.3714,59.0272,1887900.0],["2022-04-08",58.9507,60.1184,58.4147,59.3144,1080900.0],["2022-04-11",58.6444,60.2524,58.1754,58.5008,1038700.0],["2022-04-12",59.19,60.1471,58.2232,58.4338,798800.0],["2022-04-13",58.52,60.7214,58.4912,60.1471,927400.0],["2022-04-14",60.2524,60.8075,59.6207,59.6302,606100.0],["2022-04-18",59.2952,60.8458,59.056,60.4534,1132200.0],["2022-04-19",60.3768,62.7505,60.1854,62.3198,959300.0],["2022-04-20",62.5974,64.1767,62.4634,63.4301,769600.0],["2022-04-21",64.4543,65.1338,61.0373,61.3435,795200.0],["2022-04-22",61.3627,61.6594,59.659,60.1088,984100.0],["2022-04-25",59.056,61.5541,58.8741,61.4488,1261600.0],["2022-04-26",61.9753,62.1475,59.1804,59.6494,1073100.0],["2022-04-27",60.7022,62.0901,57.0268,57.5819,1685800.0],["2022-04-28",58.1179,59.6398,57.3809,59.1038,956900.0],["2022-04-29",58.7401,60.4534,57.8404,57.9839,960300.0],["2022-05-02",58.2711,58.5008,56.1558,58.3572,1370400.0],["2022-05-03",58.7497,59.324,57.3522,58.5678,881300.0],["2022-05-04",58.7114,58.9985,54.5765,57.0651,1830300.0],["2022-05-05",56.2132,57.0651,54.8828,55.8878,1250100.0],["2022-05-06",55.7442,56.7492,54.0788,55.8495,918900.0],["2022-05-09",54.7488,55.7346,52.3846,52.6718,1047000.0],["2022-05-10",53.0929,53.8299,51.1116,52.1836,1126500.0],["2022-05-11",52.1166,53.9735,50.7096,51.0446,1081900.0],["2022-05-12",50.9393,52.3272,50.3459,51.6955,1121800.0],["2022-05-13",52.5665,54.8349,52.5665,54.0788,905000.0],["2022-05-16",53.5332,54.7105,52.5952,52.7292,902100.0],["2022-05-17",53.9831,54.5765,53.2078,54.0214,772700.0],["2022-05-18",53.2652,53.4375,51.0255,51.7529,1246600.0],["2022-05-19",51.1403,52.9589,51.1403,52.1645,1031300.0],["2022-05-20",52.9494,53.1982,51.0255,52.6526,1123700.0],["2022-05-23",53.2174,53.5907,51.2169,52.4038,1205900.0],["2022-05-24",51.8965,51.8965,49.5706,50.2406,1133000.0],["2022-05-25",49.8769,53.7629,49.8769,53.1695,1259400.0],["2022-05-26",53.7821,57.1417,53.7821,56.9694,1422900.0],["2022-05-27",57.4862,58.118,56.1941,56.7875,910300.0],["2022-05-31",56.5291,57.0268,55.2944,56.2515,1057600.0],["2022-06-01",56.9407,57.2948,54.0692,55.2465,1325300.0],["2022-06-02",56.9024,57.6872,56.3377,57.3522,1576100.0],["2022-06-03",56.5004,57.5054,56.4621,56.845,881800.0],["2022-06-06",57.3427,57.7734,56.6727,57.5915,1087100.0],["2022-06-07",56.6822,58.0605,56.4238,57.8404,622000.0],["2022-06-08",57.5532,58.5295,57.1799,57.2469,739100.0],["2022-06-09",56.5291,57.1417,55.5241,56.5004,809300.0],["2022-06-10",55.3901,55.8687,52.9398,53.1599,1521200.0],["2022-06-13",50.9776,51.6285,48.6135,49.1973,1430600.0],["2022-06-14",49.3601,50.5278,48.9198,49.8578,1308700.0],["2022-06-15",50.3746,51.7433,50.1832,50.9202,1207600.0],["2022-06-16",49.4653,49.6663,47.618,47.9722,1629900.0],["2022-06-17",48.4221,49.8386,47.7903,49.4462,2084400.0],["2022-06-21",50.5373,50.7958,48.5273,48.6518,1407800.0],["2022-06-22",48.1349,49.0442,47.4649,47.618,1292800.0],["2022-06-23",47.9722,48.0871,45.6176,46.9481,1348300.0],["2022-06-24",47.5415,51.0925,47.2448,51.0925,2775700.0],["2022-06-27",51.1691,51.3892,49.7908,50.1928,911100.0],["2022-06-28",51.1786,52.2411,49.561,49.5993,1497200.0],["2022-06-29",49.4938,49.5801,47.9483,48.553,794200.0],["2022-06-30",47.7371,48.5818,46.6332,47.7563,1077300.0],["2022-07-01",47.5835,49.1578,47.5835,49.0618,729300.0],["2022-07-05",47.7851,49.9353,47.1419,49.7913,940800.0],["2022-07-06",49.4746,50.3289,47.5643,48.4378,1012100.0],["2022-07-07",48.9178,50.0889,48.5626,48.9562,804800.0],["2022-07-08",48.4666,48.5722,47.1515,47.6315,649700.0],["2022-07-11",47.3819,47.3819,46.0956,47.0459,783500.0],["2022-07-12",46.9499,49.0906,46.9499,47.9195,688500.0],["2022-07-13",46.7868,48.5722,46.4412,48.2939,1141000.0],["2022-07-14",47.5163,48.265,46.9979,47.6987,1257200.0],["2022-07-15",48.6586,50.3577,48.4762,50.0505,838900.0],["2022-07-18",50.6553,51.6344,50.4057,50.6265,920100.0],["2022-07-19",51.6152,52.7863,51.5288,52.3159,905300.0],["2022-07-20",52.0376,53.3623,51.932,52.7095,575000.0],["2022-07-21",52.3831,53.535,51.9608,53.439,687500.0],["2022-07-22",53.5542,53.7558,51.8456,52.4503,849900.0],["2022-07-25",52.6999,53.2471,51.884,52.9879,1080100.0],["2022-07-26",52.5079,52.6519,51.2312,52.1047,1514800.0],["2022-07-27",52.7959,54.1302,52.0375,53.4102,1682100.0],["2022-07-28",53.3046,53.8422,51.9128,53.4774,921400.0],["2022-07-29",53.1895,53.3431,51.7016,53.2855,985100.0],["2022-08-01",52.6807,53.535,52.1911,52.8247,1444100.0],["2022-08-02",52.2775,53.0359,51.4712,52.7671,1634600.0],["2022-08-03",53.1511,53.679,52.1047,53.0551,1330400.0],["2022-08-04",53.2951,54.2646,53.1031,53.2759,941000.0],["2022-08-05",52.5079,53.1415,51.6152,52.0472,944000.0],["2022-08-08",52.6711,54.3702,52.5847,53.0167,965000.0],["2022-08-09",52.5079,53.0935,51.7784,52.8247,1358000.0],["2022-08-10",54.0534,54.639,53.1031,53.9766,949500.0],["2022-08-11",54.9077,55.4069,54.303,54.3222,770800.0],["2022-08-12",54.351,55.4741,54.3222,55.4165,662000.0],["2022-08-15",55.0613,56.002,55.0613,55.4549,620000.0],["2022-08-16",55.2533,56.2516,55.1189,55.9733,731600.0],["2022-08-17",55.1477,55.5125,54.303,54.7157,548000.0],["2022-08-18",54.6293,55.2149,54.2934,55.0901,419300.0],["2022-08-19",54.5622,54.6485,53.3622,53.6118,741700.0],["2022-08-22",52.6039,53.2663,52.2199,52.8535,631800.0],["2022-08-23",53.0359,53.7942,52.7959,53.3239,518500.0],["2022-08-24",52.9399,54.2742,52.7863,53.7174,537400.0],["2022-08-25",54.3606,55.2725,54.1974,54.9365,681400.0],["2022-08-26",55.1573,55.1669,53.6982,53.7846,839200.0],["2022-08-29",52.8823,54.015,52.7287,53.6598,849800.0],["2022-08-30",54.255,54.6102,52.2007,52.4983,1423600.0],["2022-08-31",52.9783,53.4103,52.124,52.2487,1170100.0],["2022-09-01",51.6824,51.6824,50.3961,51.3848,904800.0],["2022-09-02",52.028,52.1623,50.876,51.1064,878000.0],["2022-09-06",51.6632,52.0088,50.3577,50.9912,1051700.0],["2022-09-07",50.9048,52.8535,50.6073,52.6423,1289100.0],["2022-09-08",51.98,52.9111,51.356,52.8823,837500.0],["2022-09-09",53.6406,54.6294,53.4678,54.5046,802700.0],["2022-09-12",54.9077,55.8005,54.6006,54.9653,915200.0],["2022-09-13",53.2759,54.2646,52.1624,52.2199,1142600.0],["2022-09-14",52.4983,52.5943,50.7225,52.3831,1336900.0],["2022-09-15",52.2487,53.5734,51.404,51.6056,1320000.0],["2022-09-16",50.8952,51.5096,49.5802,49.7721,2026200.0],["2022-09-19",49.1002,51.0584,49.1002,50.5977,1096800.0],["2022-09-20",50.6169,50.828,49.7145,50.1273,920600.0],["2022-09-21",50.1369,50.7321,48.4186,48.9082,982000.0],["2022-09-22",48.937,48.937,46.0476,46.4892,1962600.0],["2022-09-23",45.9036,46.134,44.3294,45.1357,2236100.0],["2022-09-26",45.2509,46.1244,44.2526,44.3677,1607800.0],["2022-09-27",45.1645,46.4412,44.6461,45.0685,978400.0],["2022-09-28",45.3565,46.566,45.1741,46.3164,763500.0],["2022-09-29",45.4787,46.2201,44.6505,46.2008,927800.0],["2022-09-30",45.7579,47.0097,45.4305,45.8831,1495900.0],["2022-10-03",46.5186,47.6741,45.7868,46.9423,957900.0],["2022-10-04",48.2519,50.6014,47.6837,50.534,1491100.0],["2022-10-05",49.6288,50.9384,49.4844,50.6881,856700.0],["2022-10-06",50.3992,51.4873,50.2836,50.351,684300.0],["2022-10-07",49.7444,49.9466,48.9163,49.2822,595000.0],["2022-10-10",49.2244,49.417,48.0978,48.3963,635600.0],["2022-10-11",48.4252,49.2726,47.0482,48.6274,1149000.0],["2022-10-12",48.6948,49.34,47.7319,48.9837,660100.0],["2022-10-13",47.8185,50.7458,47.3275,49.9562,931400.0],["2022-10-14",50.5147,50.9095,48.637,48.7237,749500.0],["2022-10-17",49.9562,50.9866,49.677,50.7555,765600.0],["2022-10-18",52.1902,52.6717,51.1984,51.5547,843000.0],["2022-10-19",50.8229,51.5836,49.4555,50.0814,562200.0],["2022-10-20",50.0525,51.5643,49.8696,50.0814,561700.0],["2022-10-21",50.1873,51.6702,49.8696,51.468,866500.0],["2022-10-24",51.3621,52.325,51.1599,51.7858,808000.0],["2022-10-25",51.8628,52.9509,51.5932,52.7487,904200.0],["2022-10-26",54.0679,55.3293,53.5768,53.9235,1616100.0],["2022-10-27",54.7419,55.2138,54.1931,54.5012,825000.0],["2022-10-28",54.4242,55.5412,53.7887,55.5219,1047900.0],["2022-10-31",55.7241,56.3019,55.2908,55.6182,899300.0],["2022-11-01",56.5137,56.7063,55.5797,56.2537,808300.0],["2022-11-02",55.8011,56.0997,53.4613,53.5287,1072100.0],["2022-11-03",52.5369,53.7309,52.0073,52.5754,982800.0],["2022-11-04",53.6924,54.2894,52.9124,54.0775,795200.0],["2022-11-07",54.5975,55.9552,53.7598,55.9552,990400.0],["2022-11-08",56.427,56.4367,55.2234,56.0611,590500.0],["2022-11-09",55.1078,56.2152,54.9345,55.2041,595700.0],["2022-11-10",57.6018,58.0736,56.4944,56.9759,1398900.0],["2022-11-11",57.8233,58.4203,56.9663,57.0722,1289600.0],["2022-11-14",56.6967,58.064,56.3307,57.0337,794400.0],["2022-11-15",57.8233,58.7188,57.6018,58.0351,854400.0],["2022-11-16",57.0722,57.9292,56.8796,57.8137,641900.0],["2022-11-17",56.8989,57.6307,56.5041,57.1781,579000.0],["2022-11-18",58.0544,58.1796,57.2455,58.0351,840600.0],["2022-11-21",57.5055,58.1507,56.7352,57.1011,1001200.0],["2022-11-22",57.5151,58.6899,57.0915,58.5551,964100.0],["2022-11-23",58.3914,58.7669,57.4959,57.5151,737400.0],["2022-11-25",57.5537,58.247,57.3322,58.0255,273600.0],["2022-11-28",57.6114,57.8425,56.9085,57.1878,866800.0],["2022-11-29",57.1204,58.0159,57.1204,57.8329,1023800.0],["2022-11-30",57.8618,59.1136,56.947,59.0558,1474900.0],["2022-12-01",59.1617,59.5276,58.5551,58.6129,889800.0],["2022-12-02",57.467,58.2855,57.467,57.6018,847000.0],["2022-12-05",57.2648,57.5344,56.3885,56.7256,673100.0],["2022-12-06",56.7737,57.1011,55.5123,56.1671,892400.0],["2022-12-07",55.7434,56.7256,55.3678,56.3982,709700.0],["2022-12-08",56.8218,56.9374,56.1863,56.7352,734700.0],["2022-12-09",56.5907,56.8411,56.2826,56.4656,744000.0],["2022-12-12",55.6086,56.8411,55.57,56.5907,827200.0],["2022-12-13",58.324,58.4684,56.6293,57.2744,1265200.0],["2022-12-14",56.9567,57.6018,56.0323,56.5619,1506100.0],["2022-12-15",55.5797,56.0997,54.9249,55.5893,968400.0],["2022-12-16",55.0101,55.6279,54.8845,55.1452,2253700.0],["2022-12-19",55.1452,55.1452,52.7896,53.3302,1402200.0],["2022-12-20",53.0985,54.0639,52.9247,53.8612,1045100.0],["2022-12-21",54.5466,54.8652,53.6488,53.8226,1000800.0],["2022-12-22",53.3688,53.4364,51.7855,52.7123,966200.0],["2022-12-23",52.5675,53.3302,52.3455,53.224,879200.0],["2022-12-27",53.3109,53.4557,52.7606,52.9633,708300.0],["2022-12-28",52.8668,52.8668,51.0132,51.1677,891500.0],["2022-12-29",51.2835,52.7992,50.9746,52.3744,680800.0],["2022-12-30",51.5152,52.722,51.3414,52.6448,841500.0],["2023-01-03",53.3688,53.5233,52.1717,52.5096,560200.0],["2023-01-04",53.0695,54.3246,52.8089,54.2667,911100.0],["2023-01-05",53.5909,54.3536,53.195,53.4171,720700.0],["2023-01-06",54.035,54.6432,53.4847,54.2763,671600.0],["2023-01-09",54.4501,55.0583,53.8322,54.0543,955400.0],["2023-01-10",53.8129,54.3922,53.2433,54.3729,730000.0],["2023-01-11",54.6722,55.4059,54.5853,55.1356,849700.0],["2023-01-12",55.348,56.7189,55.1452,56.323,892200.0],["2023-01-13",55.8307,56.5354,55.8307,56.4003,422800.0],["2023-01-17",56.8926,57.5298,56.6416,57.3754,642200.0],["2023-01-18",57.9836,58.3118,56.9988,57.1629,588200.0],["2023-01-19",56.574,57.0471,56.0044,56.4389,524600.0],["2023-01-20",56.6416,58.1187,56.6416,58.0511,709900.0],["2023-01-23",58.3118,58.7076,57.7808,58.2828,874300.0],["2023-01-24",58.6014,59.0552,57.916,58.8524,710000.0],["2023-01-25",58.4566,58.7945,58.138,58.6207,345300.0],["2023-01-26",59.2772,59.2772,58.6497,59.1131,580000.0],["2023-01-27",58.8814,59.6538,58.8814,59.0552,481400.0],["2023-01-30",58.5435,59.2869,58.2056,58.2828,595200.0],["2023-01-31",58.3311,60.2234,58.2732,60.1558,968600.0],["2023-02-01",60.0689,60.6385,59.3931,60.1944,794500.0],["2023-02-02",60.5709,60.5709,58.9104,59.9916,1448000.0],["2023-02-03",62.7142,64.5292,62.2411,64.1816,2781000.0],["2023-02-06",63.9113,64.1623,62.2411,62.7431,1016800.0],["2023-02-07",62.5693,64.2106,62.1156,64.1526,1257800.0],["2023-02-08",63.9596,64.2395,62.4245,63.0038,827500.0],["2023-02-09",64.2009,64.5388,62.5404,62.608,1079200.0],["2023-02-10",62.1639,63.4672,62.1639,63.3707,1542100.0],["2023-02-13",63.2355,63.7954,63.0714,63.6989,882700.0],["2023-02-14",63.6699,64.9539,63.1486,64.8188,1341600.0],["2023-02-15",64.9346,65.1663,64.4809,65.0022,1050500.0],["2023-02-16",64.2202,64.8671,63.5541,63.6313,1004000.0],["2023-02-17",63.4672,64.1623,63.0521,63.9016,627300.0],["2023-02-21",63.0038,63.8437,62.4342,62.7624,640000.0],["2023-02-22",62.8493,63.3803,62.4921,62.9845,596000.0],["2023-02-23",63.2452,63.6313,61.9032,62.6466,879200.0],["2023-02-24",61.3433,61.9225,60.6578,61.3722,966100.0],["2023-02-27",61.826,62.1253,61.2564,61.768,745200.0],["2023-02-28",61.7391,63.3707,61.6715,62.8783,1237600.0],["2023-03-01",62.7045,63.4865,62.6852,62.8397,1027300.0],["2023-03-02",62.3183,63.1389,61.9708,63.1293,900700.0],["2023-03-03",63.3706,63.7858,62.5983,63.5637,923700.0],["2023-03-06",63.5541,63.8823,62.4921,62.5597,810400.0],["2023-03-07",62.6755,63.4189,62.4825,62.6659,747600.0],["2023-03-08",62.6659,62.7817,61.8935,62.6273,721400.0],["2023-03-09",62.7624,62.7624,60.8509,60.8799,1237400.0],["2023-03-10",60.6288,60.6385,58.6497,58.9973,978200.0],["2023-03-13",57.9256,58.0029,56.2168,56.883,1022800.0],["2023-03-14",57.9575,58.9256,57.793,58.3447,1031500.0],["2023-03-15",56.8927,57.3476,55.8956,57.2412,1064900.0],["2023-03-16",56.457,58.5577,56.457,58.2092,940000.0],["2023-03-17",57.8607,58.5287,57.3186,58.0737,926400.0],["2023-03-20",58.519,59.3322,58.1705,58.9643,1046800.0],["2023-03-21",60.0292,60.61,59.8259,59.9517,1270200.0],["2023-03-22",59.8452,60.0485,58.3738,58.3835,1073500.0],["2023-03-23",58.7997,59.8452,57.5219,58.0446,991900.0],["2023-03-24",57.367,58.7223,56.4764,58.49,982200.0],["2023-03-27",59.2838,59.4193,58.3931,58.974,719000.0],["2023-03-28",58.79,59.7097,58.6158,59.2354,638900.0],["2023-03-29",59.7775,60.3777,59.7097,60.3196,544800.0],["2023-03-30",60.7455,61.1811,60.2518,60.4261,463200.0],["2023-03-31",61.0069,62.1782,60.7939,62.0718,796900.0],["2023-04-03",62.1686,62.6332,61.5296,62.3428,581200.0],["2023-04-04",62.6139,62.6236,60.8811,61.791,608700.0],["2023-04-05",61.2683,61.5393,60.1937,60.5713,565300.0],["2023-04-06",60.6003,60.9682,59.8743,60.8617,517000.0],["2023-04-10",60.4745,61.762,60.4745,61.6652,587000.0],["2023-04-11",61.7813,62.7107,61.6555,62.459,564200.0],["2023-04-12",62.9721,62.9721,61.3748,61.5103,1049400.0],["2023-04-13",62.1686,63.0011,61.7039,62.7687,561100.0],["2023-04-14",62.5945,63.3496,62.3525,63.2044,792500.0],["2023-04-17",63.5045,64.2983,63.5045,63.8336,1141600.0],["2023-04-18",64.4338,65.1986,64.2112,64.2402,1164500.0],["2023-04-19",64.1143,65.3438,63.9885,64.8597,1288000.0],["2023-04-20",65.3341,65.7601,64.8017,65.4116,947000.0],["2023-04-21",65.8278,66.1473,65.2276,65.9924,791100.0],["2023-04-24",66.1182,66.6991,65.1599,65.2083,1093100.0],["2023-04-25",64.8597,65.0534,64.0369,64.124,1290100.0],["2023-04-26",65.0534,66.0795,64.4725,65.1018,1522000.0],["2023-04-27",65.4503,66.7087,64.6274,66.399,1617300.0],["2023-04-28",66.2053,67.5509,66.0601,67.1831,871500.0],["2023-05-01",67.7155,69.0805,67.5413,69.003,1390500.0],["2023-05-02",69.003,69.0998,67.0476,68.8094,1055300.0],["2023-05-03",68.8191,69.0127,67.7252,67.7736,913400.0],["2023-05-04",67.4929,67.4929,65.7697,65.8181,964600.0],["2023-05-05",67.7349,68.7126,66.8443,68.3447,1097900.0],["2023-05-08",68.7223,69.2063,67.125,68.035,858500.0],["2023-05-09",67.8026,69.3999,67.4541,68.6836,1013700.0],["2023-05-10",68.9256,69.2451,66.7184,67.6478,896100.0],["2023-05-11",67.0669,67.58,65.973,66.3796,1121500.0],["2023-05-12",66.3118,66.8636,66.1182,66.1376,503200.0],["2023-05-15",66.3119,66.4764,65.8375,66.2054,722900.0],["2023-05-16",65.8472,65.973,63.8723,63.9014,933800.0],["2023-05-17",64.3273,65.5277,64.1434,64.5016,1139000.0],["2023-05-18",64.4629,65.4212,64.1724,65.4116,695200.0],["2023-05-19",65.4116,65.7407,64.3661,64.6565,620800.0],["2023-05-22",64.6952,64.8985,63.7368,63.9788,1654800.0],["2023-05-23",63.611,63.6497,62.033,62.5848,1080400.0],["2023-05-24",62.3331,62.9333,61.6652,62.672,820600.0],["2023-05-25",62.8849,63.6787,62.3815,62.8946,692800.0],["2023-05-26",63.0495,63.5142,62.6332,63.0979,535600.0],["2023-05-30",63.0979,63.5626,61.8685,62.1105,866200.0],["2023-05-31",61.9749,62.2073,61.2005,61.6942,865400.0],["2023-06-01",61.6071,62.6139,61.278,62.2751,736300.0],["2023-06-02",63.156,64.6081,63.156,64.1821,1123500.0],["2023-06-05",63.5238,64.9372,63.5238,64.5597,826000.0],["2023-06-06",64.5984,66.0021,64.4919,65.6245,762800.0],["2023-06-07",65.7601,66.6023,65.5858,66.2441,747200.0],["2023-06-08",65.973,66.7087,65.6729,66.6797,686300.0],["2023-06-09",66.883,67.1153,65.944,66.2247,514800.0],["2023-06-12",66.4764,67.2896,66.2054,67.1541,633100.0],["2023-06-13",67.5703,67.8026,66.6216,66.9508,923500.0],["2023-06-14",66.8634,67.63,66.8537,67.3098,929000.0],["2023-06-15",66.9605,67.3874,66.1939,67.0284,661200.0],["2023-06-16",67.3098,67.3098,65.5244,65.9805,1510900.0],["2023-06-20",65.7379,66.4171,65.2819,66.3298,569200.0],["2023-06-21",66.1357,66.6306,65.8834,66.0581,559800.0],["2023-06-22",66.0096,66.0969,64.8258,65.0296,849600.0],["2023-06-23",64.2242,64.331,63.021,63.8361,1263100.0],["2023-06-26",63.5644,64.9519,63.3801,64.7094,520600.0],["2023-06-27",64.981,66.0872,64.7482,66.0678,607000.0],["2023-06-28",65.9125,66.8828,65.3401,66.1842,762200.0],["2023-06-29",66.2618,67.1642,66.0096,66.9799,573800.0],["2023-06-30",67.465,67.6203,67.0187,67.3098,717500.0],["2023-07-03",67.4068,67.6106,66.8537,66.9314,389000.0],["2023-07-05",66.5724,66.6694,64.4571,65.0878,844100.0],["2023-07-06",64.4086,64.787,63.5838,64.6803,565500.0],["2023-07-07",64.8743,66.2327,64.8452,65.8446,697000.0],["2023-07-10",65.7961,67.6591,65.7961,67.5912,698900.0],["2023-07-11",67.5815,68.2219,67.368,67.9017,471100.0],["2023-07-12",68.513,68.5324,67.8629,68.0472,623300.0],["2023-07-13",68.5809,69.425,68.5129,69.3086,808200.0],["2023-07-14",70.2013,70.2498,68.8332,69.7161,712900.0],["2023-07-17",69.4735,69.8617,68.872,68.9399,654700.0],["2023-07-18",68.9302,70.3856,68.9302,69.949,715200.0],["2023-07-19",70.0557,70.764,69.687,70.6476,879600.0],["2023-07-20",70.5312,70.667,69.9975,70.1819,622300.0],["2023-07-21",70.6379,70.832,69.7937,70.1139,708900.0],["2023-07-24",69.9199,70.1722,69.0369,69.1631,683000.0],["2023-07-25",68.9981,69.9975,68.9787,69.6191,711100.0],["2023-07-26",69.6967,70.4244,69.5124,69.8617,733200.0],["2023-07-27",69.8617,69.8714,67.4844,67.8143,1218500.0],["2023-07-28",66.1842,66.9022,64.6997,65.3886,1697700.0],["2023-07-31",65.6214,66.5335,65.3012,66.2909,1372400.0],["2023-08-01",66.029,66.7567,65.3983,65.9514,690300.0],["2023-08-02",65.3109,66.1357,64.6317,65.7864,594400.0],["2023-08-03",64.9131,65.3595,64.166,65.0781,782800.0],["2023-08-04",65.5244,65.8446,64.263,64.7482,842000.0],["2023-08-07",64.5735,65.5244,64.5541,65.3401,645800.0],["2023-08-08",64.7676,65.5147,64.7676,65.4565,815800.0],["2023-08-09",65.6991,66.2133,65.1654,65.243,660200.0],["2023-08-10",65.5341,66.0484,65.4177,65.7088,882700.0],["2023-08-11",65.2624,65.4177,64.6997,65.311,736200.0],["2023-08-14",64.8355,65.505,64.2436,65.4565,648300.0],["2023-08-15",65.1072,65.1169,64.4765,64.719,690200.0],["2023-08-16",64.5638,65.0102,64.0205,64.0399,607200.0],["2023-08-17",64.0787,64.2145,62.6038,62.827,889800.0],["2023-08-18",62.2642,63.5935,62.0701,62.8755,690300.0],["2023-08-21",63.0307,63.3704,62.6426,62.9725,657900.0],["2023-08-22",63.0404,63.3024,62.4389,62.8755,597700.0],["2023-08-23",62.8852,63.8458,62.5553,63.6711,421100.0],["2023-08-24",63.4286,63.9816,63.021,63.1084,481000.0],["2023-08-25",63.2442,63.5547,62.7979,63.1375,401100.0],["2023-08-28",63.3024,63.8749,63.1763,63.4674,423800.0],["2023-08-29",63.3121,64.331,63.2442,64.2242,628000.0],["2023-08-30",64.3503,64.884,64.3018,64.4862,396500.0],["2023-08-31",64.6706,65.3401,64.5929,64.884,754600.0],["2023-09-01",65.2527,65.7379,65.1557,65.6214,583100.0],["2023-09-05",65.1751,65.1751,63.2927,63.8846,802500.0],["2023-09-06",63.6517,64.0496,63.0016,63.3218,868500.0],["2023-09-07",63.1084,63.3218,62.4777,62.5844,982000.0],["2023-09-08",62.7979,63.6614,62.6426,62.8561,903100.0],["2023-09-11",63.3024,63.5062,61.2745,61.7597,1116900.0],["2023-09-12",61.5365,62.4971,61.5268,62.0604,789800.0],["2023-09-13",61.8761,62.4486,61.4686,61.6432,962800.0],["2023-09-14",62.5479,63.3261,61.9448,63.1802,1103500.0],["2023-09-15",63.0634,63.6374,62.5381,62.9272,2531800.0],["2023-09-18",62.8397,63.3455,62.5965,62.6354,547300.0],["2023-09-19",62.2074,62.5479,61.3222,61.5946,944700.0],["2023-09-20",61.828,62.3436,60.9915,61.0401,937600.0],["2023-09-21",60.5343,60.7872,59.9798,59.9993,942600.0],["2023-09-22",60.2133,60.4954,59.0849,59.1335,677800.0],["2023-09-25",58.6374,59.3475,58.365,58.7639,791000.0],["2023-09-26",58.472,59.0557,58.472,58.5985,648400.0],["2023-09-27",58.9001,59.1141,58.1219,58.6082,763700.0],["2023-09-28",58.5791,59.3378,58.1899,59.0265,805700.0],["2023-09-29",59.5129,59.7658,59.1238,59.1724,736200.0],["2023-10-02",58.8806,59.3767,58.1316,58.3359,851600.0],["2023-10-03",58.0538,58.297,57.2756,57.4993,814000.0],["2023-10-04",57.723,57.9565,56.6725,56.9254,723800.0],["2023-10-05",57.0226,57.1686,56.3612,56.6141,521800.0],["2023-10-06",56.3612,57.9662,56.0888,57.1977,680500.0],["2023-10-09",56.8573,58.3748,56.2931,58.2872,500800.0],["2023-10-10",58.6374,59.3864,58.5693,58.8806,433600.0],["2023-10-11",59.0557,59.581,59.0168,59.3183,453400.0],["2023-10-12",59.3864,59.6102,57.6258,58.0635,526500.0],["2023-10-13",57.9273,58.4429,57.2853,57.4118,629100.0],["2023-10-16",57.9662,58.4526,57.7328,58.1413,630500.0],["2023-10-17",57.937,59.4545,57.937,58.939,759100.0],["2023-10-18",58.4623,59.2697,58.151,58.4429,845800.0],["2023-10-19",58.404,59.2697,57.8787,58.1802,806700.0],["2023-10-20",58.1024,58.4234,57.7425,57.9176,795900.0],["2023-10-23",57.8981,59.3086,57.7036,58.7541,1069200.0],["2023-10-24",58.9779,59.5907,58.6958,59.367,1366900.0],["2023-10-25",52.5091,55.8262,50.9916,52.3826,3286100.0],["2023-10-26",52.6745,54.1238,51.9157,53.7931,1924100.0],["2023-10-27",54.0558,54.3379,53.0441,53.0733,1454500.0],["2023-10-30",53.7445,54.2795,52.9079,54.0363,857400.0],["2023-10-31",54.2114,54.3281,53.6569,53.7445,931500.0],["2023-11-01",53.939,53.9877,52.9274,53.2776,755300.0],["2023-11-02",53.9293,54.7075,53.4332,54.6297,813200.0],["2023-11-03",55.5343,56.5071,55.4954,56.0402,934900.0],["2023-11-06",55.9721,56.4682,55.6705,56.0694,694100.0],["2023-11-07",55.9624,56.1764,55.3787,56.0888,590300.0],["2023-11-08",56.3028,56.5752,54.9604,55.2133,786200.0],["2023-11-09",55.6705,55.8262,54.6686,54.9118,639300.0],["2023-11-10",54.5227,55.8748,54.1919,55.7192,728900.0],["2023-11-13",55.3009,55.4273,54.7172,54.7756,606200.0],["2023-11-14",56.2542,57.4507,56.1569,56.9351,794800.0],["2023-11-15",56.9254,58.1608,56.9254,58.1413,1332300.0],["2023-11-16",57.8009,58.2678,57.6063,57.8398,901500.0],["2023-11-17",58.365,58.3748,57.1394,57.2075,1339800.0],["2023-11-20",57.295,57.4409,56.7211,57.2269,657400.0],["2023-11-21",57.0324,57.402,56.6433,57.1783,482900.0],["2023-11-22",57.6258,57.9468,57.5285,57.6258,365700.0],["2023-11-24",57.4409,58.1219,57.4409,57.5868,272900.0],["2023-11-27",57.2756,57.6355,56.9351,57.0518,631200.0],["2023-11-28",56.8962,57.2853,56.6238,56.8767,530900.0],["2023-11-29",57.2075,57.723,57.1394,57.3145,873300.0],["2023-11-30",57.4215,58.0829,57.0032,57.4409,1118500.0],["2023-12-01",57.616,59.367,57.4701,59.367,1128400.0],["2023-12-04",59.0557,59.9117,58.511,58.725,847000.0],["2023-12-05",58.3359,58.3553,57.2172,57.3534,837700.0],["2023-12-06",57.3923,58.4137,57.2367,57.4701,848700.0],["2023-12-07",57.5868,58.1997,57.1686,57.4215,908000.0],["2023-12-08",57.3728,58.1802,57.1199,58.0927,899400.0],["2023-12-11",58.0635,59.2697,58.0635,58.832,777100.0],["2023-12-12",58.8611,59.0168,58.404,58.8417,749700.0],["2023-12-13",58.8417,59.3962,57.5674,59.3864,881200.0],["2023-12-14",60.5732,61.9837,60.2327,60.7094,1297300.0],["2023-12-15",59.5323,60.4565,59.3864,59.6199,3665100.0],["2023-12-18",59.8825,60.1257,59.4934,59.9117,844500.0],["2023-12-19",60.4273,61.4389,60.1355,61.3319,832100.0],["2023-12-20",61.3125,61.3903,59.5032,59.6393,915700.0],["2023-12-21",60.2343,60.4488,59.6296,60.3221,626400.0],["2023-12-22",60.3221,60.995,60.3221,60.6049,409300.0],["2023-12-26",60.6634,60.9755,60.4488,60.7122,347900.0],["2023-12-27",60.8682,61.4729,60.3708,61.4436,690300.0],["2023-12-28",61.2876,61.668,61.0633,61.5022,560000.0],["2023-12-29",61.4924,61.668,60.7122,61.0633,1057600.0],["2024-01-02",60.5951,62.497,60.5074,62.2434,769800.0],["2024-01-03",61.4339,61.5217,59.9027,59.9904,1074400.0],["2024-01-04",59.6198,60.6244,59.6198,60.3221,751700.0],["2024-01-05",59.3468,61.1023,59.0737,60.7414,922900.0],["2024-01-08",60.917,62.2044,60.4976,61.9703,758000.0],["2024-01-09",61.2193,61.3461,60.5074,61.0438,747300.0],["2024-01-10",60.9755,61.1511,60.4391,61.0145,625400.0],["2024-01-11",60.7122,61.1706,60.2928,61.0535,663000.0],["2024-01-12",61.2876,61.6582,60.5659,60.7707,615700.0],["2024-01-16",60.4586,61.4241,60.4586,61.3754,782600.0],["2024-01-17",60.5269,60.9267,60.1758,60.4879,740100.0],["2024-01-18",61.1608,62.1654,61.1608,62.1459,748300.0],["2024-01-19",62.3604,62.7993,61.902,62.5945,696900.0],["2024-01-22",62.8578,63.2479,62.4384,62.6042,509100.0],["2024-01-23",63.1894,63.6673,62.7115,62.8871,564600.0],["2024-01-24",63.5405,63.7258,61.707,61.7167,508200.0],["2024-01-25",62.5262,62.5555,62.0288,62.3897,485900.0],["2024-01-26",62.7018,62.9261,62.4189,62.8676,646500.0],["2024-01-29",62.9944,63.1504,62.4775,63.0041,424600.0],["2024-01-30",62.8773,63.1797,62.7018,62.9358,664400.0],["2024-01-31",62.7018,63.1407,61.902,61.9215,512700.0],["2024-02-01",62.3994,63.0236,61.8923,62.8968,518100.0],["2024-02-02",62.4287,62.9261,61.824,62.536,451900.0],["2024-02-05",61.9703,62.3214,61.3169,61.8923,781600.0],["2024-02-06",61.8338,63.0041,61.7167,62.3799,699100.0],["2024-02-07",62.5067,62.7115,62.0288,62.4189,570100.0],["2024-02-08",63.1016,64.194,62.8676,63.8819,884800.0],["2024-02-09",65.179,66.3201,62.6335,65.101,1656600.0],["2024-02-12",63.5893,65.2961,63.521,64.9255,786000.0],["2024-02-13",63.3942,63.8136,62.6628,63.2675,885500.0],["2024-02-14",63.7063,63.7063,62.9066,63.1699,718100.0],["2024-02-15",63.1602,63.5405,62.7895,63.0821,883500.0],["2024-02-16",62.3019,62.7895,61.785,61.8045,693300.0],["2024-02-20",61.1316,61.2778,60.2538,60.7219,920900.0],["2024-02-21",60.4098,61.1316,60.3123,61.112,741400.0],["2024-02-22",61.6875,62.4775,61.4827,62.2141,843100.0],["2024-02-23",62.1849,63.1699,62.0873,62.7505,599900.0],["2024-02-26",62.5262,62.7798,61.4924,61.6875,606900.0],["2024-02-27",62.1849,62.7213,61.8435,61.8923,473500.0],["2024-02-28",61.4924,62.7018,61.4924,62.3799,845800.0],["2024-02-29",63.2577,64.7206,62.8383,64.4963,1121200.0],["2024-03-01",63.7648,64.0867,62.3604,63.2772,1144700.0],["2024-03-04",63.0139,63.2284,61.8338,62.0483,565600.0],["2024-03-05",61.7655,62.7603,61.5802,61.9215,754800.0],["2024-03-06",62.3409,62.3409,61.0925,61.4827,846100.0],["2024-03-07",61.7557,62.4677,61.7557,62.3312,832100.0],["2024-03-08",62.497,62.9749,61.4632,61.5997,925400.0],["2024-03-11",61.3364,62.3994,61.3364,61.8143,484200.0],["2024-03-12",61.746,62.0971,61.3949,61.746,775700.0],["2024-03-13",61.8045,62.2239,61.1803,61.3656,860800.0],["2024-03-14",61.0527,61.4928,60.2214,60.4659,793900.0],["2024-03-15",60.1432,60.994,60.0063,60.3388,1505300.0],["2024-03-18",60.2703,61.2483,60.2605,60.7593,703500.0],["2024-03-19",60.7006,61.7568,60.6322,61.3069,750500.0],["2024-03-20",61.2189,62.324,61.1211,62.3142,618600.0],["2024-03-21",62.7347,62.9694,62.236,62.2947,621900.0],["2024-03-22",62.324,62.3729,61.3069,61.7764,660000.0],["2024-03-25",61.9524,62.4316,61.835,61.8937,400900.0],["2024-03-26",62.901,64.2212,62.7641,64.2016,621500.0],["2024-03-27",64.5439,65.0329,64.3679,64.9546,629600.0],["2024-03-28",65.1013,66.2553,65.0622,65.8348,967700.0],["2024-04-01",66.138,66.9497,66.138,66.1771,777100.0],["2024-04-02",65.3654,65.6294,64.8666,65.1893,870600.0],["2024-04-03",65.0329,66.0108,65.0329,65.385,804600.0],["2024-04-04",65.9228,66.0793,63.8985,64.2114,759300.0],["2024-04-05",64.2701,64.9449,64.2505,64.6711,645400.0],["2024-04-08",65.0916,65.3947,64.3874,64.5341,684600.0],["2024-04-09",64.7297,65.5219,64.5048,65.1796,621900.0],["2024-04-10",64.1919,64.3679,63.3411,63.6442,475600.0],["2024-04-11",63.6246,64.2016,63.0379,63.9963,668600.0],["2024-04-12",63.4389,63.6344,62.813,62.9792,702800.0],["2024-04-15",63.566,64.3288,63.0183,63.1357,538400.0],["2024-04-16",62.8619,63.6344,62.6565,63.2335,562200.0],["2024-04-17",63.8985,63.918,62.2653,62.2849,918200.0],["2024-04-18",62.3142,62.4903,61.4536,61.5417,733800.0],["2024-04-19",61.5221,61.9622,61.1309,61.2776,1018600.0],["2024-04-22",61.6981,62.3436,61.4145,61.8448,650300.0],["2024-04-23",62.3533,62.6369,61.7177,62.1969,713000.0],["2024-04-24",62.2653,62.5294,61.6883,62.1871,649100.0],["2024-04-25",62.0306,62.236,61.3754,61.5025,956200.0],["2024-04-26",52.9456,54.0017,51.3222,52.0068,6825400.0],["2024-04-29",52.0556,53.679,52.0556,52.7598,1745300.0],["2024-04-30",52.4273,53.0825,51.4102,52.3295,1791200.0],["2024-05-01",51.5765,53.014,51.3711,52.173,1549200.0],["2024-05-02",53.2194,53.2194,52.085,52.9651,1330700.0],["2024-05-03",53.7279,53.7866,52.6326,52.926,973100.0],["2024-05-06",53.4932,53.9822,53.0629,53.7084,1003100.0],["2024-05-07",53.6888,54.0311,53.102,53.2292,917000.0],["2024-05-08",52.926,53.1216,51.9187,52.0752,1319100.0],["2024-05-09",52.261,53.2487,51.8503,52.926,1442800.0],["2024-05-10",52.9847,53.2487,52.6717,52.7109,585700.0],["2024-05-13",53.9431,54.2169,53.2487,53.3759,799400.0],["2024-05-14",53.8257,53.9822,52.8967,53.767,844400.0],["2024-05-15",54.1191,54.5885,53.7866,54.1778,1056600.0],["2024-05-16",54.2071,54.833,53.767,53.855,724100.0],["2024-05-17",53.7768,54.0409,53.503,53.7964,1161100.0],["2024-05-20",53.9333,54.0604,53.2487,53.9137,732100.0],["2024-05-21",53.8257,54.1875,53.4932,53.855,878000.0],["2024-05-22",53.8257,53.8942,52.1045,52.2023,1486000.0],["2024-05-23",52.2904,52.3881,50.3149,50.3736,1375700.0],["2024-05-24",50.8332,50.9115,50.3638,50.6181,966500.0],["2024-05-28",50.6181,50.6181,49.0632,49.249,1278800.0],["2024-05-29",48.6426,49.5228,48.2515,49.4641,1240500.0],["2024-05-30",49.8748,50.3149,49.5228,50.1389,1152400.0],["2024-05-31",50.5301,52.2708,50.4421,52.1437,1454900.0],["2024-06-03",52.5348,52.8478,51.6254,52.75,847900.0],["2024-06-04",52.5251,52.9162,52.2219,52.7598,1551200.0],["2024-06-05",52.838,52.9065,51.8307,52.1534,1041700.0],["2024-06-06",52.0654,52.4762,51.7916,52.173,739500.0],["2024-06-07",51.8014,52.261,51.5569,51.8405,902800.0],["2024-06-10",51.1951,51.6058,51.019,51.244,1048900.0],["2024-06-11",51.019,51.8894,50.5203,51.6449,744900.0],["2024-06-12",52.3979,53.4443,52.3588,53.239,1263200.0],["2024-06-13",53.1705,53.5226,52.75,53.3172,897400.0],["2024-06-14",52.8757,53.1308,52.1694,52.6501,835600.0],["2024-06-17",52.4147,53.6704,52.3166,53.4251,790100.0],["2024-06-18",53.4643,53.8567,52.6011,52.7286,934400.0],["2024-06-20",52.6207,54.671,50.6391,51.6789,3692500.0],["2024-06-21",51.8555,52.9935,51.8065,52.8071,2999400.0],["2024-06-24",52.8365,54.6415,52.6697,53.5526,1645400.0],["2024-06-25",53.4938,53.6311,52.4637,52.915,1166200.0],["2024-06-26",52.5913,53.8077,52.552,53.5036,966300.0],["2024-06-27",53.6703,54.3865,53.5232,54.2688,1071900.0],["2024-06-28",54.6808,54.8475,53.0327,54.0529,1797900.0],["2024-07-01",54.0627,54.4846,52.3362,52.7482,864600.0],["2024-07-02",53.376,53.376,52.6697,52.6992,598000.0],["2024-07-03",53.0327,53.7586,52.9248,52.9346,307300.0],["2024-07-05",52.7286,53.2976,52.6893,53.0229,1052300.0],["2024-07-08",53.327,54.2197,53.327,53.484,767100.0],["2024-07-09",53.3859,54.0726,53.3074,53.3466,672700.0],["2024-07-10",53.5821,54.1608,53.1798,54.0529,1117700.0],["2024-07-11",54.3767,55.9659,54.3767,55.7501,918400.0],["2024-07-12",55.8089,56.5054,55.7697,56.2308,870600.0],["2024-07-15",56.4858,57.094,56.2111,56.6232,728500.0],["2024-07-16",56.9174,57.9769,56.9174,57.7317,988700.0],["2024-07-17",57.4864,58.3889,57.3687,57.7415,918200.0],["2024-07-18",57.4668,58.487,57.3295,57.4276,852200.0],["2024-07-19",57.8788,58.1339,57.1235,57.9965,743900.0],["2024-07-22",58.3399,58.6342,57.9279,58.4772,1092300.0],["2024-07-23",58.2124,58.7225,58.0162,58.7127,837900.0],["2024-07-24",58.2222,58.438,56.4073,56.6722,941700.0],["2024-07-25",56.8684,58.0946,56.8292,57.4178,1323500.0],["2024-07-26",62.2933,62.7446,58.7323,59.8899,2229200.0],["2024-07-29",59.8801,60.5864,59.7035,60.3215,1036300.0],["2024-07-30",60.5962,60.8807,59.5759,59.831,1072600.0],["2024-07-31",59.6937,60.606,59.6348,59.7133,931900.0],["2024-08-01",59.8114,60.0174,56.5545,56.682,1314800.0],["2024-08-02",55.3577,55.7304,53.8764,54.2393,1422300.0],["2024-08-05",52.1989,53.7684,51.7574,53.1308,1863200.0],["2024-08-06",53.3662,54.5827,53.3662,53.9254,1128400.0],["2024-08-07",54.6023,55.1026,53.533,53.6703,907700.0],["2024-08-08",54.0137,55.6421,53.7881,55.4656,1113700.0],["2024-08-09",55.3675,55.8383,54.671,54.8672,752100.0],["2024-08-12",54.9555,55.4067,54.4944,54.7593,604900.0],["2024-08-13",55.0045,55.5833,55.0045,55.2399,831800.0],["2024-08-14",55.495,55.7991,54.8475,55.2301,858600.0],["2024-08-15",56.3092,56.9861,55.9757,56.4956,930400.0],["2024-08-16",56.2209,57.6041,56.113,57.045,1138100.0],["2024-08-19",57.1136,57.9181,57.1136,57.6924,887000.0],["2024-08-20",57.5257,58.1927,57.2902,57.3981,667300.0],["2024-08-21",57.7022,58.075,57.3883,58.0064,683800.0],["2024-08-22",58.1241,58.4772,57.3589,57.7022,534600.0],["2024-08-23",57.8298,59.0854,57.8298,58.8892,785200.0],["2024-08-26",59.3307,59.7329,58.6636,58.7813,583100.0],["2024-08-27",58.5263,58.9775,58.2614,58.7813,554000.0],["2024-08-28",58.4282,58.4478,57.9083,58.2908,529500.0],["2024-08-29",58.644,59.4779,58.487,58.7912,487500.0],["2024-08-30",58.8598,59.0953,58.0652,58.8794,688600.0],["2024-09-03",58.3203,58.8206,57.7905,58.2516,586600.0],["2024-09-04",59.213,61.2338,59.0364,60.4098,1648600.0],["2024-09-05",60.7531,60.7531,58.3693,58.7519,1092700.0],["2024-09-06",58.9775,59.6054,58.5361,58.5851,971300.0],["2024-09-09",58.8598,59.8408,58.8598,59.1835,714800.0],["2024-09-10",59.3797,59.831,57.5551,58.2026,816400.0],["2024-09-11",57.8494,58.1143,56.5741,57.7415,1363900.0],["2024-09-12",58.0652,58.8991,57.5943,58.8794,605900.0],["2024-09-13",59.2434,60.7683,59.2238,60.2666,872300.0],["2024-09-16",60.6207,61.0143,60.0698,60.4535,666200.0],["2024-09-17",61.4274,61.9587,60.9651,61.5553,952900.0],["2024-09-18",61.7718,62.9621,61.4766,61.9587,850500.0],["2024-09-19",63.2278,63.4245,62.6473,63.0999,862300.0],["2024-09-20",63.1392,63.2376,62.4801,62.9917,1100900.0],["2024-09-23",63.1491,63.5524,62.8146,63.1884,1146600.0],["2024-09-24",63.8082,64.3099,62.8933,63.0212,799300.0],["2024-09-25",63.1687,63.4147,62.8834,62.9228,723100.0],["2024-09-26",63.4344,64.0443,63.2474,63.8377,593200.0],["2024-09-27",64.4575,64.792,63.8082,64.2903,596600.0],["2024-09-30",63.9459,64.0246,63.2376,63.6016,559500.0],["2024-10-01",63.6213,63.6213,62.3128,62.8638,621900.0],["2024-10-02",62.5883,63.0704,62.2932,63.0113,591800.0],["2024-10-03",62.4407,63.031,62.1063,63.0212,425800.0],["2024-10-04",63.9459,63.9656,63.2376,63.7492,582000.0],["2024-10-07",63.7688,63.9656,63.0802,63.5032,625300.0],["2024-10-08",62.9621,63.1589,61.457,62.185,642100.0],["2024-10-09",61.88,62.8736,61.88,62.1751,662700.0],["2024-10-10",61.9784,62.2145,61.093,61.4865,803500.0],["2024-10-11",61.6045,62.726,61.6045,62.303,703600.0],["2024-10-14",62.0374,63.1294,61.8111,63.09,664800.0],["2024-10-15",63.0605,63.8869,62.9326,63.1196,735000.0],["2024-10-16",64.064,64.5854,63.9459,64.3001,876700.0],["2024-10-17",64.2607,65.0379,64.1722,65.0084,607900.0],["2024-10-18",65.1757,65.1855,63.5229,63.9164,618200.0],["2024-10-21",63.6508,63.8672,62.5096,62.726,785600.0],["2024-10-22",62.9326,63.395,62.244,63.3557,543000.0],["2024-10-23",62.9818,63.395,62.3325,62.9621,686700.0],["2024-10-24",63.2868,64.0345,62.7359,63.2671,933200.0],["2024-10-25",68.8255,69.8486,66.4349,68.2352,2403000.0],["2024-10-28",68.373,71.0193,68.373,70.4881,1771500.0],["2024-10-29",70.2126,70.8422,69.829,70.4684,1376600.0],["2024-10-30",69.9273,71.0488,69.1797,69.2485,1038900.0],["2024-10-31",69.2092,69.3469,67.9106,68.1664,901700.0],["2024-11-01",68.3139,68.9436,67.3203,67.5466,742200.0],["2024-11-04",66.8973,67.9303,66.6317,67.2023,571300.0],["2024-11-05",66.8973,67.8122,66.5431,67.8024,816000.0],["2024-11-06",70.5078,72.1605,69.7404,70.4487,1308800.0],["2024-11-07",70.4291,72.1113,70.2421,71.2062,898500.0],["2024-11-08",71.0587,72.554,70.98,72.4753,961100.0],["2024-11-11",73.2919,73.5673,72.6623,72.9377,756500.0],["2024-11-12",72.8,73.164,72.072,72.6721,754200.0],["2024-11-13",72.5835,73.0656,72.0129,72.3573,649200.0],["2024-11-14",72.3966,72.4753,71.6588,71.826,1055800.0],["2024-11-15",71.2948,72.0031,70.2815,71.2554,903100.0],["2024-11-18",71.1571,71.5014,70.7045,70.7832,663500.0],["2024-11-19",69.9372,70.7635,69.9372,70.3307,633000.0],["2024-11-20",70.1142,70.616,69.4748,70.5963,979100.0],["2024-11-21",70.5963,70.9308,70.0159,70.3602,810000.0],["2024-11-22",70.0651,71.344,70.0651,71.1571,1027400.0],["2024-11-25",71.6588,72.9967,71.5309,71.8064,815400.0],["2024-11-26",71.8457,72.0818,71.2653,71.8654,478800.0],["2024-11-27",71.9441,72.7016,71.8949,71.9146,490600.0],["2024-11-29",72.4753,73.3411,72.3671,72.6524,486400.0],["2024-12-02",72.8492,73.9805,72.8492,73.833,938700.0],["2024-12-03",73.833,74.1182,71.8162,72.8098,745800.0],["2024-12-04",72.6819,73.6854,72.5737,73.5083,448700.0],["2024-12-05",73.6854,74.0494,73.4591,73.6165,597000.0],["2024-12-06",75.2889,75.4857,73.8231,74.3248,528100.0],["2024-12-09",74.5413,74.8364,73.282,73.4689,596200.0],["2024-12-10",73.4689,74.4626,72.918,73.6952,670400.0],["2024-12-11",74.0002,74.6298,73.7346,74.4134,577500.0],["2024-12-12",74.2757,74.7774,73.223,73.2328,548800.0],["2024-12-13",73.3706,73.8133,72.9672,73.7346,508000.0],["2024-12-16",73.4979,74.0797,72.6204,72.7288,672500.0],["2024-12-17",73.4585,73.636,71.8316,72.8472,1039700.0],["2024-12-18",73.1824,73.1824,69.7116,69.8201,833900.0],["2024-12-19",70.7173,71.2892,69.9581,70.1652,763900.0],["2024-12-20",69.8201,71.0822,69.5144,70.2046,2258200.0],["2024-12-23",69.899,70.3032,69.3468,70.0962,830400.0],["2024-12-24",70.1159,70.6779,69.7116,70.6779,349000.0],["2024-12-26",70.2046,71.378,70.1159,71.1413,576300.0],["2024-12-27",70.6286,71.4766,70.5695,71.3977,526200.0],["2024-12-30",70.7371,71.4667,69.8891,71.0822,588300.0],["2024-12-31",71.2498,71.6541,70.7864,71.5259,785300.0],["2025-01-02",71.8118,72.0781,70.4413,70.8258,781600.0],["2025-01-03",71.9795,72.226,70.2638,71.9006,756900.0],["2025-01-06",73.7839,73.7839,72.2062,72.4527,867600.0],["2025-01-07",72.4922,73.0838,70.9441,71.3484,742000.0],["2025-01-08",70.8258,71.3879,70.3821,70.8653,803500.0],["2025-01-10",70.1159,70.3722,69.0214,70.0863,1021300.0],["2025-01-13",69.613,70.8653,69.5736,70.8258,1264800.0],["2025-01-14",71.1808,71.9696,70.9737,71.6738,1108500.0],["2025-01-15",73.2711,73.3698,71.8217,72.5415,952700.0],["2025-01-16",72.3147,73.2514,72.295,73.0345,710700.0],["2025-01-17",73.0542,75.184,73.0148,73.843,1002900.0],["2025-01-21",73.9909,75.4305,73.9909,75.0953,850200.0],["2025-01-22",75.0164,75.6277,74.5135,74.5826,1061700.0],["2025-01-23",74.2769,75.0657,74.0205,74.3952,613700.0],["2025-01-24",73.9614,74.9572,73.9022,74.3755,626300.0],["2025-01-27",74.0008,75.0756,74.0008,75.0065,776600.0],["2025-01-28",74.7502,76.2095,74.7502,76.0517,841900.0],["2025-01-29",76.0714,76.4264,75.2136,75.6277,902000.0],["2025-01-30",76.2686,77.4814,76.0912,76.7222,916300.0],["2025-01-31",76.7124,77.0772,75.2235,75.5784,1087300.0],["2025-02-03",74.0205,75.9433,73.8529,75.7461,1049800.0],["2025-02-04",75.8052,75.9531,75.1249,75.5982,728300.0],["2025-02-05",75.963,75.963,74.9671,75.4207,884400.0],["2025-02-06",75.5193,77.5308,75.4601,77.4716,1897100.0],["2025-02-07",78.8816,79.3746,75.3122,76.1405,1853700.0],["2025-02-10",76.2982,77.3138,76.0517,76.594,1249200.0],["2025-02-11",75.9728,77.087,75.5291,76.6236,1279600.0],["2025-02-12",76.4658,77.58,75.5686,75.9038,1174400.0],["2025-02-13",76.4166,77.0476,75.4996,76.9786,898400.0],["2025-02-14",77.2941,77.8759,76.9096,77.4322,951800.0],["2025-02-18",77.4124,78.7337,77.2448,78.2801,654400.0],["2025-02-19",77.7575,78.9013,77.1561,78.4083,631400.0],["2025-02-20",77.9252,78.6942,77.58,78.3097,640400.0],["2025-02-21",78.8126,78.8126,75.5291,75.7855,711700.0],["2025-02-24",75.47,76.3475,75.0953,75.4207,791800.0],["2025-02-25",75.5883,76.2391,74.2177,74.3558,842200.0],["2025-02-26",75.0164,75.9334,74.6516,74.8784,680800.0],["2025-02-27",75.0854,75.8151,74.2374,74.7798,589800.0],["2025-02-28",74.8093,75.6179,74.0304,75.1939,1284700.0],["2025-03-03",75.7953,76.1897,72.719,73.2909,819900.0],["2025-03-04",72.433,72.719,70.2441,71.2893,951700.0],["2025-03-05",71.447,72.6598,71.1611,72.2753,778600.0],["2025-03-06",71.4273,72.7584,70.5103,70.8061,899500.0],["2025-03-07",70.3032,70.5399,66.4183,68.0551,1826900.0],["2025-03-10",67.3254,67.6212,64.6237,65.4126,1319500.0],["2025-03-11",65.1661,66.9508,64.535,65.876,1434500.0],["2025-03-12",67.4142,68.0157,65.7971,66.2704,1182100.0],["2025-03-13",66.438,66.6944,64.5449,65.0675,848000.0],["2025-03-14",65.6887,67.6903,65.6887,67.5325,1272400.0],["2025-03-17",67.5127,69.1736,67.5127,68.6101,1316100.0],["2025-03-18",68.5706,69.9447,67.0085,67.0481,899200.0],["2025-03-19",67.3545,68.709,67.2557,68.4223,1068200.0],["2025-03-20",67.2557,68.2048,66.8504,66.969,1011900.0],["2025-03-21",66.0397,67.3447,65.753,67.1865,1488500.0],["2025-03-24",68.4816,68.6595,67.7204,68.3926,757500.0],["2025-03-25",68.709,68.9759,67.0382,67.5226,558500.0],["2025-03-26",67.5918,68.1949,67.0975,67.5819,726200.0],["2025-03-27",67.3051,67.7203,66.5933,66.9789,624300.0],["2025-03-28",66.5933,66.969,64.9522,65.4959,946300.0],["2025-03-31",64.3887,65.4366,63.5681,65.0807,788000.0],["2025-04-01",64.8731,65.0511,63.3408,64.9621,876400.0],["2025-04-02",64.2404,67.226,63.7758,66.8108,914100.0],["2025-04-03",63.7955,64.0822,62.2928,62.6389,982500.0],["2025-04-04",60.1179,61.9666,59.0601,61.067,1415200.0],["2025-04-07",59.0502,63.6769,58.2692,60.543,2092600.0],["2025-04-08",62.4609,63.4989,59.4258,60.108,1279600.0],["2025-04-09",59.7027,68.2443,59.7027,66.7812,2599100.0],["2025-04-10",65.2093,65.931,62.6487,63.5682,1157900.0],["2025-04-11",63.4495,64.4184,62.0852,63.845,945200.0],["2025-04-14",64.6556,64.8336,62.6487,63.9241,587400.0],["2025-04-15",64.0723,64.7841,63.6472,64.4876,520000.0],["2025-04-16",64.1218,64.5765,62.9849,64.0822,792500.0],["2025-04-17",63.9043,64.8632,63.6374,63.9438,661000.0],["2025-04-21",63.4693,63.8054,62.6092,63.0145,1141400.0],["2025-04-22",63.6967,65.3279,63.4297,65.0412,952600.0],["2025-04-23",66.7614,68.2542,65.2883,65.6937,778300.0],["2025-04-24",65.6937,66.01,64.5469,65.2883,1679900.0],["2025-04-25",67.75,71.3288,67.7204,68.0861,2173200.0],["2025-04-28",68.1356,69.5789,68.0268,68.4915,937500.0],["2025-04-29",68.0565,68.7287,67.6511,68.442,831900.0],["2025-04-30",67.5325,68.6793,66.8998,68.3531,927000.0],["2025-05-01",68.7881,69.3911,68.2839,68.3827,770100.0],["2025-05-02",68.8078,70.4687,68.442,70.0733,878600.0],["2025-05-05",69.3318,70.1919,69.2725,69.2824,844700.0],["2025-05-06",68.531,69.223,68.1949,68.2937,516400.0],["2025-05-07",68.7683,70.3797,68.2245,70.1029,1171900.0],["2025-05-08",70.5676,71.3585,69.6778,70.7554,663900.0],["2025-05-09",70.9334,71.3387,70.3303,71.052,820400.0],["2025-05-12",73.8004,75.2338,73.5137,73.9289,1217500.0],["2025-05-13",74.1167,75.046,73.9486,74.5023,824200.0],["2025-05-14",74.443,75.2932,74.1167,75.2141,1173100.0],["2025-05-15",74.9274,75.1943,74.2947,74.5616,491100.0],["2025-05-16",74.3836,75.1152,74.1167,75.046,784800.0],["2025-05-19",74.4232,74.9274,73.5532,73.8201,850900.0],["2025-05-20",73.6422,73.83,72.9403,73.2072,488700.0],["2025-05-21",72.5349,73.2566,72.0208,72.179,907100.0],["2025-05-22",72.0703,73.0688,71.8132,72.4954,896200.0],["2025-05-23",71.1904,72.5448,71.1904,72.2087,948400.0],["2025-05-27",73.2962,74.5023,72.871,74.4825,988300.0],["2025-05-28",74.5517,74.8582,73.83,73.9486,690100.0],["2025-05-29",74.3935,74.8582,73.8893,74.265,706000.0],["2025-05-30",73.9387,74.4726,73.7114,74.1167,1000700.0],["2025-06-02",73.7509,73.7608,72.5448,73.5038,1141600.0],["2025-06-03",73.3654,74.2848,72.9007,73.8003,792900.0],["2025-06-04",73.8004,73.8696,72.8612,72.8612,563100.0],["2025-06-05",72.2482,72.8908,71.8824,72.4361,933000.0],["2025-06-06",73.0589,73.4148,72.3471,73.2368,680200.0],["2025-06-09",73.4642,73.7015,72.357,73.0885,725300.0],["2025-06-10",73.0391,74.3441,72.6733,74.1661,687700.0],["2025-06-11",74.1661,75.0757,74.0772,74.3639,681500.0],["2025-06-12",73.5137,74.6703,73.1281,74.443,679100.0],["2025-06-13",73.4049,73.8696,72.1691,72.4361,612600.0],["2025-06-16",73.3379,74.4082,73.2388,74.0812,712400.0],["2025-06-17",73.7046,74.8641,73.2785,74.5767,937900.0],["2025-06-18",74.4875,75.9047,74.4677,75.3795,885300.0],["2025-06-20",75.8354,75.9444,74.7056,75.7264,2502100.0],["2025-06-23",75.3597,76.4201,74.4578,76.3111,890300.0],["2025-06-24",76.9156,77.4904,76.4597,77.3021,1207100.0],["2025-06-25",77.4805,78.1445,77.0147,77.4111,1028400.0],["2025-06-26",77.5003,78.0851,76.9156,77.0742,929500.0],["2025-06-27",77.0544,78.3328,76.4994,78.313,1858600.0],["2025-06-30",78.2535,78.2535,76.9453,77.5301,794700.0],["2025-07-01",77.5301,80.1762,77.4012,79.7104,1185600.0],["2025-07-02",79.8095,80.8303,79.304,80.6618,886800.0],["2025-07-03",80.9492,81.4745,80.5627,80.8402,451200.0],["2025-07-07",80.3942,81.197,79.7005,80.1068,784200.0],["2025-07-08",80.7411,81.3159,80.2753,80.6023,898100.0],["2025-07-09",80.7708,83.8431,80.4537,83.3575,2494900.0],["2025-07-10",83.635,86.9748,83.3575,84.6062,2906200.0],["2025-07-11",83.2484,83.2484,78.4518,78.9473,3782200.0],["2025-07-14",78.9473,81.6628,78.8184,81.6132,1634700.0],["2025-07-15",81.5438,81.9204,80.3645,80.8501,1728900.0],["2025-07-16",81.2366,81.6826,80.6321,80.9591,1094700.0],["2025-07-17",81.0979,82.6043,80.7807,81.7024,1208100.0],["2025-07-18",82.1087,82.1087,80.4834,81.4051,924300.0],["2025-07-21",81.742,82.2376,81.2366,81.8213,826300.0],["2025-07-22",82.0691,82.3367,80.8105,81.524,1299300.0],["2025-07-23",82.0691,83.1196,81.9204,82.7331,1485200.0],["2025-07-24",82.7727,83.2187,81.2366,81.5835,2048500.0],["2025-07-25",84.3386,85.2504,82.2871,85.1711,2762000.0],["2025-07-28",85.1711,86.1126,84.5269,85.5873,1460900.0],["2025-07-29",85.8351,86.0531,84.2197,84.9729,1070600.0],["2025-07-30",85.4387,86.6973,85.2107,85.954,940900.0],["2025-07-31",85.5378,86.1721,83.7638,84.1404,1158400.0],["2025-08-01",83.2484,83.2484,81.4546,82.9016,1372100.0],["2025-08-04",82.9511,83.3872,82.2871,82.7529,1363900.0],["2025-08-05",82.7727,82.852,81.4348,82.5051,1116400.0],["2025-08-06",82.4754,83.07,82.0096,82.5547,1167300.0],["2025-08-07",83.1593,83.2385,80.4735,81.3952,1479200.0],["2025-08-08",81.3952,81.8213,80.1762,81.2366,1167000.0],["2025-08-11",81.3754,81.4249,80.3546,80.7113,1270900.0],["2025-08-12",80.7708,82.7331,80.7213,82.6538,1287000.0],["2025-08-13",82.6736,83.7043,82.4358,83.5755,1163100.0],["2025-08-14",82.8223,83.3476,82.5349,83.1989,951500.0],["2025-08-15",82.9908,83.2385,81.8709,81.9799,979200.0],["2025-08-18",82.1484,82.6935,81.5736,82.3466,934600.0],["2025-08-19",82.5844,83.5656,82.2376,83.1394,720700.0],["2025-08-20",83.1097,83.2484,81.9006,82.8223,772400.0],["2025-08-21",82.3168,82.6835,82.0493,82.5547,497600.0],["2025-08-22",82.8223,84.9134,82.7529,84.8936,704900.0],["2025-08-25",84.6359,85.7954,84.5467,85.4783,930800.0],["2025-08-26",85.2107,86.0531,84.9828,86.0333,967600.0],["2025-08-27",85.6963,86.8658,85.6963,86.4991,833700.0],["2025-08-28",86.9352,87.0442,85.8054,86.0828,629100.0],["2025-08-29",85.9342,86.3901,84.408,85.0918,1047300.0],["2025-09-02",84.0512,84.9531,83.7935,84.8639,803400.0],["2025-09-03",85.0323,85.4486,83.7638,84.5764,908900.0],["2025-09-04",84.7251,86.3405,84.3882,85.6963,880400.0],["2025-09-05",85.8648,86.5685,84.8936,85.6864,592400.0],["2025-09-08",85.736,86.0333,85.0026,85.5675,882800.0],["2025-09-09",85.2801,85.6765,84.5467,84.5764,713600.0],["2025-09-10",84.2395,84.9729,84.071,84.5071,577300.0],["2025-09-11",84.5864,85.518,84.2296,85.2206,789900.0],["2025-09-12",85.0026,85.2008,83.8629,83.9224,540500.0],["2025-09-15",84.2402,84.846,82.8696,82.8994,841800.0],["2025-09-16",82.8994,83.098,80.1583,81.5884,1157000.0],["2025-09-17",81.9857,83.1874,81.4295,82.2737,753300.0],["2025-09-18",82.2538,83.1973,81.8268,82.7306,956500.0],["2025-09-19",82.8895,83.2271,82.2936,82.7306,1326500.0],["2025-09-22",82.7107,83.0484,81.9956,82.8895,942000.0],["2025-09-23",83.2172,84.9155,82.7901,84.5182,847300.0],["2025-09-24",84.3594,84.7864,83.4953,83.833,508500.0],["2025-09-25",83.4258,84.2402,83.2371,83.9124,498100.0],["2025-09-26",84.3991,86.0875,83.9323,85.3525,741800.0],["2025-09-29",86.1868,87.0508,85.3624,86.7827,875800.0],["2025-09-30",86.7032,86.7032,84.9751,85.859,755800.0],["2025-10-01",85.5313,86.8423,85.1539,86.4351,695100.0],["2025-10-02",86.4351,87.8851,85.859,86.4152,743800.0],["2025-10-03",86.4053,86.6039,84.4388,85.8888,566200.0],["2025-10-06",85.7498,86.4549,84.8559,84.9056,726900.0],["2025-10-07",84.8758,85.3029,82.9093,82.9987,956300.0],["2025-10-08",83.2371,83.7337,82.2638,83.0285,759500.0],["2025-10-09",83.108,83.9025,82.0751,82.81,740900.0],["2025-10-10",82.8199,83.7237,80.8038,80.9826,1001800.0],["2025-10-13",81.6679,82.5319,81.3799,81.5487,851900.0],["2025-10-14",80.9429,83.0782,80.7542,82.7902,774100.0],["2025-10-15",83.1874,83.9224,82.4426,82.671,781400.0],["2025-10-16",82.6213,82.8696,81.1316,81.5388,744100.0],["2025-10-17",81.8864,82.6213,81.5288,81.8069,757400.0],["2025-10-20",82.3532,83.0583,81.8069,82.1446,832000.0],["2025-10-21",82.1347,83.3066,81.7672,82.81,668100.0],["2025-10-22",82.9888,83.7436,82.4028,82.4227,1076000.0],["2025-10-23",82.6312,84.5878,82.4028,84.3991,1636600.0],["2025-10-24",82.383,82.9093,78.2117,78.2315,2581300.0],["2025-10-27",79.1055,79.5624,78.1819,79.0559,1720000.0],["2025-10-28",78.5593,78.8374,77.1192,78.46,1393000.0],["2025-10-29",77.7051,78.0329,76.1757,76.2849,1681600.0],["2025-10-30",75.8281,77.4271,75.8082,76.8709,1157800.0],["2025-10-31",76.4836,77.725,76.3544,77.3377,854000.0],["2025-11-03",77.3277,79.2148,76.9603,78.9069,1095600.0],["2025-11-04",78.3606,78.9665,77.7548,78.8374,994100.0],["2025-11-05",78.748,80.7641,78.748,79.6915,815900.0],["2025-11-06",80.1583,81.7871,79.1353,79.4929,851400.0],["2025-11-07",79.1552,80.8435,79.1552,80.7144,906100.0],["2025-11-10",80.8733,82.9093,80.8733,82.0254,1291000.0],["2025-11-11",81.946,82.2538,80.6747,80.774,685500.0],["2025-11-12",80.7343,81.499,80.1483,80.337,772800.0],["2025-11-13",80.059,81.1812,80.059,80.2576,529800.0],["2025-11-14",79.5425,79.9994,78.9863,79.2346,647900.0],["2025-11-17",79.036,79.0856,76.8014,76.9801,846200.0],["2025-11-18",76.7219,78.6487,76.6723,78.4898,890600.0],["2025-11-19",78.6785,78.8175,77.6952,78.0925,650800.0],["2025-11-20",78.6685,79.4134,77.3774,77.4668,623100.0],["2025-11-21",77.7846,81.0819,77.3277,80.1682,983100.0],["2025-11-24",80.1483,81.0422,79.7809,80.5853,751700.0],["2025-11-25",81.0918,82.7206,80.7641,82.1545,1402900.0],["2025-11-26",81.9261,83.3563,81.8963,82.81,798300.0],["2025-11-28",83.3165,83.5251,82.5717,82.7306,525300.0],["2025-12-01",82.2836,83.0682,81.5983,81.6778,872400.0],["2025-12-02",82.2042,82.2836,81.062,81.1018,654500.0],["2025-12-03",81.4494,82.3234,81.4395,81.9857,628200.0],["2025-12-04",81.6877,81.6877,80.5059,80.8138,630100.0],["2025-12-05",80.7442,81.4692,80.2079,80.3271,429400.0],["2025-12-08",80.2675,80.5257,78.9963,79.1254,619200.0],["2025-12-09",78.9665,80.3569,78.8672,79.6518,579400.0],["2025-12-10",80.0292,81.8864,79.9199,81.4097,844000.0],["2025-12-11",81.8466,84.1607,81.3004,83.8131,703400.0],["2025-12-12",84.3693,85.1141,84.121,84.5182,1046000.0],["2025-12-15",84.7273,85.0955,83.7519,84.7074,1246600.0],["2025-12-16",85.1254,85.4737,84.4784,84.6078,812600.0],["2025-12-17",84.6775,85.7822,84.4685,84.8367,808100.0],["2025-12-18",85.1154,86.459,85.0457,85.2348,1138700.0],["2025-12-19",85.1254,86.4192,85.1254,85.9614,3012900.0],["2025-12-22",85.5235,87.0562,85.5235,86.2898,749100.0],["2025-12-23",86.0609,86.4889,85.2249,85.2846,581300.0],["2025-12-24",85.0557,85.5334,84.3988,85.0059,413000.0],["2025-12-26",84.9164,86.4192,84.9164,86.1903,459700.0],["2025-12-29",86.1206,86.2401,85.2149,85.7225,496300.0],["2025-12-30",85.5633,85.7225,85.2348,85.4538,377500.0],["2025-12-31",85.2348,85.7623,84.7671,84.8367,471100.0],["2026-01-02",84.9363,85.9415,83.8713,85.7822,516000.0],["2026-01-05",85.5931,89.0268,85.4737,87.9818,928700.0],["2026-01-06",88.0017,88.3102,87.0164,87.3946,659600.0],["2026-01-07",87.2652,87.2851,85.2249,85.6628,587800.0],["2026-01-08",85.3344,89.0766,85.3344,87.9121,831600.0],["2026-01-09",88.1808,88.579,86.7576,87.5041,580900.0],["2026-01-12",86.5984,88.1311,86.0908,87.3747,1107800.0],["2026-01-13",88.0116,88.5292,86.9268,87.6135,647300.0],["2026-01-14",87.733,87.942,86.2202,87.0562,604700.0],["2026-01-15",87.1856,89.5344,86.8671,89.1363,812200.0],["2026-01-16",88.8278,88.9173,87.4642,88.2306,686300.0],["2026-01-20",87.0562,87.4344,85.0457,85.2846,812400.0],["2026-01-21",85.404,85.9614,84.2097,84.7571,903900.0],["2026-01-22",85.1751,85.9315,84.2694,84.6874,738000.0],["2026-01-23",84.0803,84.6377,83.1846,83.4931,483300.0],["2026-01-26",83.4732,84.1002,82.6969,83.0851,642700.0],["2026-01-27",83.0851,83.0851,81.622,81.841,638300.0],["2026-01-28",81.8609,84.1898,81.8211,83.105,1253600.0],["2026-01-29",83.6126,83.7917,82.3187,83.7818,771100.0],["2026-01-30",83.5528,84.4088,83.0253,84.1401,1047900.0],["2026-02-02",84.1898,85.0159,83.931,84.1699,877100.0],["2026-02-03",83.4036,84.1301,82.1495,82.6073,1059300.0],["2026-02-04",83.3737,86.3595,82.9457,84.3789,941900.0],["2026-02-05",83.722,84.5481,82.9358,83.2443,1348700.0],["2026-02-06",80.8955,84.359,80.8955,82.8462,2173400.0],["2026-02-09",82.4282,83.4931,81.7116,82.4182,1210700.0],["2026-02-10",82.6173,84.2495,82.0102,84.0306,1279300.0],["2026-02-11",83.951,85.7823,82.9457,83.0154,1087200.0],["2026-02-12",84.0007,85.3344,81.5026,81.7813,837600.0],["2026-02-13",81.7514,82.3784,80.9154,81.6021,949800.0],["2026-02-17",82.7367,83.6524,82.1197,82.8263,799500.0],["2026-02-18",82.9358,84.8965,82.9358,84.3491,605100.0],["2026-02-19",83.931,84.8666,83.7618,84.6576,580300.0],["2026-02-20",85.0457,86.887,84.787,85.7922,765600.0],["2026-02-23",85.5931,85.5931,81.3035,83.2244,808500.0],["2026-02-24",83.6325,85.2946,83.3936,84.7969,681200.0],["2026-02-25",84.8069,85.0557,83.4732,84.5282,865500.0],["2026-02-26",85.1055,87.6733,84.986,87.2951,1238400.0],["2026-02-27",85.5434,86.1505,82.7069,82.8363,1594600.0],["2026-03-02",80.8756,82.3983,79.8106,82.0998,1011500.0],["2026-03-03",80.149,81.841,78.0789,80.995,2037600.0],["2026-03-04",81.9704,82.7268,81.2836,81.8111,722500.0],["2026-03-05",81.3234,82.0798,80.3182,81.6419,772800.0],["2026-03-06",80.4178,80.577,78.3277,79.7509,743300.0],["2026-03-09",78.268,80.2685,76.4964,80.1192,1101600.0],["2026-03-10",79.522,80.7263,78.5765,79.8504,866400.0],["2026-03-11",79.94,82.3784,79.4424,82.3187,913300.0],["2026-03-12",81.0945,82.0201,80.0395,80.9154,1203400.0],["2026-03-13",81.3135,81.8509,80.5173,81.2538,1002900.0],["2026-03-16",81.3136,81.5631,79.4778,79.857,1032200.0],["2026-03-17",80.8647,82.0819,80.4955,81.6429,781000.0],["2026-03-18",80.9644,82.5907,80.9644,81.5431,765500.0],["2026-03-19",80.9644,83.1893,80.9644,82.8701,904200.0],["2026-03-20",82.5807,82.7005,80.296,80.8746,2330700.0],["2026-03-23",82.5707,84.3666,81.6728,81.7526,1207900.0],["2026-03-24",80.9944,84.4165,80.9944,84.2768,1022600.0],["2026-03-25",85.3045,85.8033,83.3589,84.6759,838800.0],["2026-03-26",84.2469,84.9353,82.6705,82.7503,566700.0],["2026-03-27",82.1617,83.1794,79.2883,79.9767,788600.0],["2026-03-30",80.3159,81.174,79.6574,79.9867,606100.0],["2026-03-31",81.1839,82.6705,80.1762,81.9921,738800.0],["2026-04-01",82.1417,84.3966,82.1417,84.1172,652300.0],["2026-04-02",83.3589,84.4065,81.7925,83.5485,604400.0],["2026-04-06",82.9798,84.4564,82.4111,84.0973,720800.0],["2026-04-07",83.5984,84.5762,82.7703,83.1993,639600.0],["2026-04-08",86.1226,87.0704,84.7857,86.0129,925400.0],["2026-04-09",85.7036,86.9208,85.0052,86.6314,647400.0],["2026-04-10",86.9806,86.9806,85.9829,86.3022,580200.0],["2026-04-13",85.7036,86.0228,84.4764,85.963,496000.0],["2026-04-14",86.1326,87.8985,85.8931,87.5493,675100.0],["2026-04-15",87.4296,87.9983,85.4142,85.7834,953100.0],["2026-04-16",84.7857,85.9231,83.7181,85.0551,1097300.0],["2026-04-17",86.1625,87.6691,85.9031,87.3199,598600.0],["2026-04-20",86.9308,87.9983,86.7412,87.9185,762200.0],["2026-04-21",87.9883,88.8164,86.5616,87.2001,790300.0],["2026-04-22",87.4496,87.6192,84.9653,85.953,864300.0],["2026-04-23",86.6514,89.2155,86.5416,88.9461,1443400.0],["2026-04-24",82.3612,85.4941,79.9168,83.6882,3309700.0],["2026-04-27",83.8079,87.5394,83.5784,87.3298,1299700.0],["2026-04-28",87.7489,88.577,85.8832,86.6614,992300.0],["2026-04-29",86.2922,87.2101,85.2746,86.0927,772800.0],["2026-04-30",85.8532,86.8509,85.5739,86.7512,824800.0],["2026-05-01",86.4219,86.6015,84.0973,84.3068,831700.0],["2026-05-04",83.5385,84.0973,81.593,82.7005,1380200.0],["2026-05-05",82.8401,84.2469,82.6805,83.8778,1250500.0],["2026-05-06",83.8977,86.0029,83.8778,84.9553,923300.0],["2026-05-07",85.3843,86.2623,84.1771,85.0451,858900.0],["2026-05-08",85.4043,85.6836,84.6161,85.4442,1067700.0],["2026-05-11",84.7957,85.0052,82.1517,82.5608,745200.0],["2026-05-12",82.9,83.2093,81.8923,82.022,932700.0],["2026-05-13",82.0021,82.2515,79.6574,80.3858,1031900.0],["2026-05-14",81.1241,81.9621,79.0887,79.2085,1043400.0],["2026-05-15",79.5976,79.6075,78.3305,78.9091,797500.0],["2026-05-18",79.2783,80.2361,78.8293,78.9091,851100.0],["2026-05-19",78.8593,79.1685,77.3926,77.9114,1009500.0],["2026-05-20",77.9813,79.418,77.1432,79.0887,1262400.0],["2026-05-21",78.2207,79.7772,77.223,79.4679,883300.0],["2026-05-22",79.6075,79.6774,78.8593,79.1286,871600.0],["2026-05-26",79.2184,80.6651,79.2184,80.4955,651500.0],["2026-05-27",81.164,82.7404,81.164,82.032,738400.0],["2026-05-28",81.4932,83.2093,81.174,83.0197,919400.0],["2026-05-29",83.0596,83.6283,82.1816,82.4909,1483000.0],["2026-06-01",82.2814,87.4995,82.0819,86.6414,1690300.0],["2026-06-02",86.0827,86.4419,84.636,84.7657,1307600.0],["2026-06-03",84.6161,87.1602,84.2569,86.7412,1234500.0],["2026-06-04",87.3997,88.2577,87.1403,88.1779,966600.0],["2026-06-05",88.4373,89.7244,86.7711,87.6691,1193000.0],["2026-06-08",86.9806,87.7688,85.973,86.382,1520100.0],["2026-06-09",86.9507,88.5471,86.1326,87.5693,1808100.0],["2026-06-10",87.0804,88.9761,86.3521,86.6215,1140200.0],["2026-06-11",86.7312,87.6591,85.0551,86.3521,916700.0],["2026-06-12",86.8509,87.4196,85.7136,87.26,912200.0],["2026-06-15",87.78,88.27,86.73,87.67,820600.0],["2026-06-16",87.92,88.61,86.45,86.47,740400.0],["2026-06-17",85.86,86.34,83.73,83.88,689600.0],["2026-06-18",84.55,85.52,84.19,84.68,1875600.0],["2026-06-22",85.6,87.27,85.6,86.35,947600.0],["2026-06-23",85.92,87.5,85.92,86.4,764100.0],["2026-06-24",86.87,87.67,86.63,86.9,578900.0],["2026-06-25",87.47,90.13,87.18,88.81,902700.0],["2026-06-26",88.25,89.96,87.99,89.7,1247300.0],["2026-06-29",90.0,91.0,88.91,89.57,692400.0],["2026-06-30",89.4,89.51,86.86,88.33,888000.0],["2026-07-01",88.29,89.1,87.27,87.98,807100.0],["2026-07-02",88.3,89.12,85.97,87.9,963500.0],["2026-07-06",88.33,88.93,86.87,88.84,829699.623331],["2026-07-07",89,89.45,87.64,88.67,672889.883534],["2026-07-08",88.32,89,86.84,86.84,892493.157113],["2026-07-09",86.35,87.53,85.09,87.37,986789.416862],["2026-07-10",87.65,88.51,85.91,86.2,626237.684084],["2026-07-13",86.58,86.94,85.59,85.75,682290.012491],["2026-07-14",86.15,86.94,84.96,86.09,782194.439705],["2026-07-15",86.15,88.26,86.15,87.64,910787.827111],["2026-07-16",88.07,89.84,87.79,89.77,1004748.971829],["2026-07-17",90.13,90.52,87.61,87.72,1128420.337742],["2026-07-20",88.11,89.15,87.53,88.17,1244929.356],["2026-07-21",87.92,88.5,86.54,87.17,1212925.450483],["2026-07-22",87.76,87.77,85.899,86.66,1022897.875646],["2026-07-23",85.2,86.66,85.03,86.56,1311504.037391],["2026-07-24",85.36,89.46,85.2,87.04,2036132.547227],["2026-07-27",87.89,89.48,87.56,89.29,1203298.642753],["2026-07-28",88.87,91.41,88.78,91.26,1232501.433254],["2026-07-29",90.25,91.24,89.8137,90.79,665999.205847],["2026-07-30",90.41,90.41,86.81,87.05,941913.855699],["2026-07-31",86.66,86.79,84.46,85.06,1142505.325942]]}