{"t":"EMN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-12-14",7.3264,7.7524,7.3051,7.7098,1077400.0],["1993-12-15",7.6672,7.6672,7.4116,7.5394,897800.0],["1993-12-16",7.5607,7.5607,7.4968,7.5394,571200.0],["1993-12-17",7.5394,7.5394,7.369,7.369,1053000.0],["1993-12-20",7.369,7.6033,7.369,7.6033,1284800.0],["1993-12-21",7.582,7.795,7.582,7.7098,882800.0],["1993-12-22",7.7311,7.7311,7.6459,7.7098,200600.0],["1993-12-23",7.7311,7.8802,7.7311,7.8589,195800.0],["1993-12-27",7.9015,8.0932,7.9015,8.0506,68400.0],["1993-12-28",8.0293,8.0293,7.9654,8.008,273600.0],["1993-12-29",8.0506,8.1145,8.0506,8.1145,264400.0],["1993-12-30",8.1145,8.1996,8.1145,8.1571,156200.0],["1993-12-31",8.1145,8.1358,8.0506,8.0932,133000.0],["1994-01-03",8.1145,8.1145,7.8802,7.9867,467800.0],["1994-01-04",7.9867,7.9867,7.6033,7.6885,2250200.0],["1994-01-05",7.4968,7.5607,7.4116,7.5607,2933400.0],["1994-01-06",7.4968,7.5607,7.3264,7.4116,2753200.0],["1994-01-07",7.3903,7.3903,7.0709,7.1135,3428400.0],["1994-01-10",7.1348,7.3264,7.1135,7.3051,1411000.0],["1994-01-11",7.3264,7.3264,7.2199,7.2838,1185400.0],["1994-01-12",7.2626,7.2626,7.1135,7.1561,2209200.0],["1994-01-13",7.1348,7.1561,7.0922,7.1135,1033400.0],["1994-01-14",7.1348,7.1774,7.0922,7.1348,1366000.0],["1994-01-17",7.1135,7.1561,7.0709,7.1348,1157400.0],["1994-01-18",7.1348,7.1348,7.0709,7.0922,1118400.0],["1994-01-19",7.0709,7.2412,7.0709,7.1987,1327800.0],["1994-01-20",7.1987,7.22,7.0922,7.1561,1121400.0],["1994-01-21",7.1774,7.1774,7.1135,7.1561,1460800.0],["1994-01-24",7.1561,7.1561,7.0709,7.0922,2101400.0],["1994-01-25",7.0709,7.1348,7.0283,7.0922,1470400.0],["1994-01-26",7.0709,7.1135,7.0709,7.0922,723600.0],["1994-01-27",7.0922,7.1348,7.0709,7.0922,1610600.0],["1994-01-28",7.1348,7.3477,7.1135,7.3264,1285200.0],["1994-01-31",7.3264,7.5607,7.3264,7.4542,1316000.0],["1994-02-01",7.1987,7.2412,7.1561,7.1987,3041400.0],["1994-02-02",7.1774,7.1774,7.0922,7.1561,3352000.0],["1994-02-03",7.1774,7.3051,7.1561,7.2838,2135600.0],["1994-02-04",7.2625,7.369,7.2412,7.2625,1256600.0],["1994-02-07",7.2625,7.4329,7.2625,7.4116,799400.0],["1994-02-08",7.3264,7.369,7.2838,7.3051,916600.0],["1994-02-09",7.2625,7.3477,7.2625,7.3477,769800.0],["1994-02-10",7.3264,7.3903,7.2838,7.2838,977600.0],["1994-02-11",7.2838,7.3051,7.2412,7.2838,690800.0],["1994-02-14",7.3051,7.3477,7.2838,7.3264,616800.0],["1994-02-15",7.3051,7.4116,7.3051,7.3477,701200.0],["1994-02-16",7.3477,7.4329,7.3264,7.3903,668800.0],["1994-02-17",7.4329,7.4968,7.3903,7.3903,995000.0],["1994-02-18",7.3903,7.4116,7.3264,7.3477,434000.0],["1994-02-22",7.2412,7.3051,7.1774,7.2412,1151800.0],["1994-02-23",7.2412,7.3051,7.2412,7.3051,1016000.0],["1994-02-24",7.2838,7.2838,7.1987,7.2199,537800.0],["1994-02-25",7.1774,7.1987,7.1348,7.1348,651200.0],["1994-02-28",7.1774,7.1774,7.0922,7.1135,520400.0],["1994-03-01",7.0922,7.1135,7.0709,7.1135,751800.0],["1994-03-02",7.0709,7.0922,7.007,7.007,1084800.0],["1994-03-03",7.007,7.007,6.9005,6.9005,731600.0],["1994-03-04",6.9005,6.9218,6.8153,6.8579,1008400.0],["1994-03-07",6.8579,6.8579,6.8366,6.8366,600000.0],["1994-03-08",6.8366,6.8579,6.8153,6.8366,1083600.0],["1994-03-09",6.8194,6.9054,6.8194,6.9054,268400.0],["1994-03-10",6.8839,6.9269,6.8194,6.8409,1073200.0],["1994-03-11",6.8409,7.013,6.8409,6.9915,297400.0],["1994-03-14",7.0345,7.0345,6.97,7.013,343400.0],["1994-03-15",7.013,7.0775,6.9915,7.056,630600.0],["1994-03-16",7.056,7.0775,6.9485,6.97,474000.0],["1994-03-17",6.9485,7.056,6.9485,7.013,672600.0],["1994-03-18",7.013,7.013,6.8839,6.9054,991400.0],["1994-03-21",6.9054,6.9485,6.8839,6.9054,422000.0],["1994-03-22",6.9054,6.9269,6.8409,6.9269,550200.0],["1994-03-23",6.9485,7.0345,6.9269,7.0345,512000.0],["1994-03-24",6.9915,7.099,6.9915,7.056,419600.0],["1994-03-25",7.099,7.099,7.056,7.056,231600.0],["1994-03-28",7.0775,7.1206,6.9915,7.1206,484600.0],["1994-03-29",7.099,7.1636,7.099,7.1206,313200.0],["1994-03-30",7.0775,7.1206,6.9915,7.013,595000.0],["1994-03-31",6.9915,7.013,6.9054,6.9269,674200.0],["1994-04-04",6.8194,6.8839,6.7979,6.8409,944200.0],["1994-04-05",6.8839,6.97,6.8839,6.9485,1030000.0],["1994-04-06",7.1421,7.2281,7.099,7.1851,834000.0],["1994-04-07",7.1851,7.2066,7.1206,7.2066,1355400.0],["1994-04-08",7.1851,7.4217,7.1851,7.3787,897400.0],["1994-04-11",7.3572,7.3787,7.2711,7.3357,469200.0],["1994-04-12",7.3572,7.3572,7.1636,7.1636,437600.0],["1994-04-13",7.2281,7.3357,7.2066,7.3357,1111000.0],["1994-04-14",7.2926,7.3142,7.2711,7.2926,703000.0],["1994-04-15",7.3572,7.4432,7.3142,7.3357,590600.0],["1994-04-18",7.3357,7.3787,7.2711,7.2926,499200.0],["1994-04-19",7.3357,7.3357,7.2281,7.2926,628400.0],["1994-04-20",7.2926,7.3142,7.056,7.099,755000.0],["1994-04-21",7.1206,7.3142,7.099,7.2281,671400.0],["1994-04-22",7.2496,7.2926,7.2281,7.2496,280200.0],["1994-04-25",7.2926,7.4217,7.2711,7.4217,862200.0],["1994-04-26",7.7444,7.7874,7.6799,7.7014,1685800.0],["1994-04-28",7.7014,7.7014,7.5293,7.6368,1094800.0],["1994-04-29",7.6153,7.7014,7.5938,7.6584,974200.0],["1994-05-02",7.6584,7.7444,7.6153,7.7229,494600.0],["1994-05-03",7.7444,7.7659,7.6584,7.7444,713000.0],["1994-05-04",7.7229,7.7874,7.7229,7.7659,592600.0],["1994-05-05",7.7874,7.7874,7.7229,7.7229,343200.0],["1994-05-06",7.7014,7.7229,7.5723,7.5938,368000.0],["1994-05-09",7.5938,7.5938,7.5508,7.5723,241800.0],["1994-05-10",7.5938,7.8735,7.5938,7.7444,817000.0],["1994-05-11",7.8735,7.9165,7.7659,7.7659,828200.0],["1994-05-12",7.7874,7.8305,7.7659,7.7659,358400.0],["1994-05-13",7.852,7.938,7.852,7.895,891000.0],["1994-05-16",7.852,7.9165,7.8305,7.9165,605200.0],["1994-05-17",7.8735,7.9595,7.852,7.9165,381200.0],["1994-05-18",7.895,7.895,7.852,7.8735,343600.0],["1994-05-19",7.852,7.9595,7.852,7.9165,929800.0],["1994-05-20",7.895,7.895,7.7444,7.7444,397800.0],["1994-05-23",7.8305,7.9165,7.8305,7.8305,502000.0],["1994-05-24",8.0026,8.1316,8.0026,8.0456,929600.0],["1994-05-25",8.0026,8.2177,8.0026,8.1962,675600.0],["1994-05-26",8.2177,8.3252,8.2177,8.3037,1315800.0],["1994-05-27",8.2607,8.4113,8.2607,8.3898,634400.0],["1994-05-31",8.3467,8.4113,8.2822,8.2822,536000.0],["1994-06-01",8.2607,8.3037,8.1101,8.1531,349800.0],["1994-06-02",8.1101,8.2392,8.0671,8.2177,542400.0],["1994-06-03",8.1962,8.2607,8.1962,8.2177,507800.0],["1994-06-06",8.2392,8.2822,8.2177,8.2822,299800.0],["1994-06-07",8.2607,8.2607,8.1531,8.1747,537200.0],["1994-06-08",8.1746,8.1962,8.0456,8.1101,248400.0],["1994-06-09",8.1361,8.1578,8.0928,8.1361,271000.0],["1994-06-10",8.1795,8.1795,8.1144,8.1144,142400.0],["1994-06-13",8.1145,8.2663,8.0711,8.2229,703200.0],["1994-06-14",8.2229,8.2446,8.1361,8.1361,505600.0],["1994-06-15",8.1578,8.1795,8.1144,8.1144,473400.0],["1994-06-16",8.1145,8.2446,8.1145,8.1795,547200.0],["1994-06-17",8.1795,8.2012,8.1144,8.1144,1240400.0],["1994-06-20",8.0711,8.0928,7.9843,8.006,402400.0],["1994-06-21",8.0277,8.0494,7.8975,7.9626,335400.0],["1994-06-22",8.006,8.2012,8.006,8.1144,942800.0],["1994-06-23",8.1361,8.288,8.1145,8.2229,336600.0],["1994-06-24",8.2663,8.2663,8.1361,8.1361,463800.0],["1994-06-27",8.1361,8.2012,8.1145,8.1578,200200.0],["1994-06-28",8.1578,8.1795,8.1145,8.1361,151000.0],["1994-06-29",8.1145,8.288,8.1145,8.2663,204800.0],["1994-06-30",8.2663,8.3097,8.1795,8.288,241400.0],["1994-07-01",8.2229,8.2663,8.0711,8.1578,503600.0],["1994-07-05",8.2012,8.2446,8.1578,8.1578,334000.0],["1994-07-06",8.1795,8.2229,8.1795,8.2012,560200.0],["1994-07-07",8.2229,8.3314,8.2012,8.288,340800.0],["1994-07-08",8.3097,8.3097,8.2446,8.3097,499400.0],["1994-07-11",8.3314,8.3314,8.2446,8.2446,250800.0],["1994-07-12",8.2012,8.2012,8.0494,8.0928,812000.0],["1994-07-13",8.1145,8.2229,8.0928,8.2012,232800.0],["1994-07-14",8.2229,8.3965,8.2229,8.3748,790400.0],["1994-07-15",8.3748,8.5701,8.3748,8.5484,1158600.0],["1994-07-18",8.3314,8.6135,8.3314,8.6135,842200.0],["1994-07-19",8.6352,8.9172,8.6352,8.8738,2240200.0],["1994-07-20",8.8738,8.9389,8.8521,8.8738,1207600.0],["1994-07-21",8.8738,8.9172,8.8521,8.8738,517000.0],["1994-07-22",8.8955,8.9172,8.8738,8.8738,407000.0],["1994-07-25",8.8738,8.9172,8.8304,8.9172,815000.0],["1994-07-26",8.9389,9.004,8.8521,8.9606,640400.0],["1994-07-27",8.9172,8.9389,8.7653,8.8955,611800.0],["1994-07-28",8.8738,9.0257,8.8521,9.004,395400.0],["1994-07-29",8.9823,9.0257,8.9172,8.9606,333800.0],["1994-08-01",8.9389,8.9823,8.9172,8.9389,616200.0],["1994-08-02",9.004,9.0257,8.9389,8.9389,586800.0],["1994-08-03",8.8955,9.004,8.8955,8.9606,589400.0],["1994-08-04",8.9823,9.0908,8.9606,9.0691,468800.0],["1994-08-05",9.0257,9.1125,9.004,9.0691,467400.0],["1994-08-08",9.0474,9.2427,9.0474,9.0474,575200.0],["1994-08-09",8.9389,9.1125,8.9389,9.1125,601200.0],["1994-08-10",9.1559,9.2861,9.1559,9.1993,721000.0],["1994-08-11",9.1559,9.2427,9.0691,9.0908,386400.0],["1994-08-12",9.0474,9.0691,9.004,9.0257,402600.0],["1994-08-15",8.9823,9.1125,8.9823,9.0474,439800.0],["1994-08-16",9.0691,9.0691,9.0257,9.0691,682400.0],["1994-08-17",9.0474,9.0474,9.004,9.0257,546000.0],["1994-08-18",9.004,9.0257,8.7437,8.7437,625000.0],["1994-08-19",8.7436,8.7653,8.6352,8.7003,806800.0],["1994-08-22",8.7003,8.722,8.6569,8.6786,434600.0],["1994-08-23",8.722,8.9389,8.722,8.8521,652200.0],["1994-08-24",8.9172,9.0257,8.8738,9.0257,619000.0],["1994-08-25",9.0691,9.0908,9.004,9.0474,866000.0],["1994-08-26",9.0474,9.0908,9.0257,9.0691,933000.0],["1994-08-29",9.0691,9.1559,8.9823,9.1559,612600.0],["1994-08-30",9.1125,9.1559,9.0474,9.1559,350600.0],["1994-08-31",9.1342,9.1776,9.1125,9.1559,505000.0],["1994-09-01",9.1559,9.1776,9.0908,9.1342,343600.0],["1994-09-02",9.1342,9.1559,9.0691,9.0908,200200.0],["1994-09-06",9.0908,9.1559,9.0474,9.1342,424400.0],["1994-09-07",9.1342,9.1776,9.1125,9.1776,450400.0],["1994-09-08",9.1559,9.3511,9.1559,9.3294,589000.0],["1994-09-09",9.221,9.221,9.1342,9.1993,437400.0],["1994-09-12",9.0506,9.1381,9.0288,9.0725,343200.0],["1994-09-13",9.0725,9.2255,9.0725,9.2036,368800.0],["1994-09-14",9.2036,9.313,9.2036,9.2911,233600.0],["1994-09-15",9.2474,9.4878,9.2036,9.4441,227600.0],["1994-09-16",9.4004,9.466,9.3785,9.4441,608400.0],["1994-09-19",9.4223,9.5097,9.4004,9.4223,508200.0],["1994-09-20",9.3567,9.3785,9.2255,9.2474,354600.0],["1994-09-21",9.2474,9.2474,9.0069,9.1381,287800.0],["1994-09-22",9.1818,9.2255,9.1599,9.1818,352400.0],["1994-09-23",9.2036,9.3129,9.1818,9.2692,325800.0],["1994-09-26",9.2911,9.3785,9.2692,9.3567,469000.0],["1994-09-27",9.3348,9.5753,9.313,9.5534,330000.0],["1994-09-28",9.7065,9.7939,9.6627,9.7939,681600.0],["1994-09-29",9.7502,9.772,9.5753,9.6627,354400.0],["1994-09-30",9.7065,9.7283,9.5097,9.5097,410800.0],["1994-10-03",9.5534,9.5534,9.3676,9.3785,404400.0],["1994-10-04",9.3348,9.3567,9.0506,9.0943,1236800.0],["1994-10-05",9.0725,9.0943,8.7883,8.7883,573800.0],["1994-10-06",8.8539,8.9413,8.8539,8.8757,672400.0],["1994-10-07",8.8757,9.0725,8.832,9.0288,489600.0],["1994-10-10",9.0943,9.1381,9.0069,9.0506,171000.0],["1994-10-11",9.0506,9.1818,9.0069,9.1818,562800.0],["1994-10-12",9.1381,9.1381,9.0288,9.0725,345000.0],["1994-10-13",9.1818,9.313,9.1818,9.2911,296000.0],["1994-10-14",9.2911,9.2911,9.2036,9.2692,275000.0],["1994-10-17",9.2692,9.5097,9.2474,9.4441,456400.0],["1994-10-18",9.4441,9.4878,9.4223,9.4878,649400.0],["1994-10-19",9.4878,9.4878,9.4004,9.4223,645200.0],["1994-10-20",9.4004,9.4223,9.313,9.3785,262600.0],["1994-10-21",9.3567,9.3785,9.313,9.3785,217000.0],["1994-10-24",9.3567,9.4878,9.3348,9.466,398600.0],["1994-10-25",9.4004,9.4004,9.1818,9.1818,1018600.0],["1994-10-26",9.1818,9.5097,9.1599,9.4441,896800.0],["1994-10-27",9.5753,9.5753,9.2036,9.2692,477200.0],["1994-10-28",9.2692,9.4004,9.2036,9.4004,540800.0],["1994-10-31",9.3785,9.5316,9.3567,9.4441,301000.0],["1994-11-01",9.4223,9.4878,9.2692,9.2692,629800.0],["1994-11-02",9.2474,9.2474,9.1162,9.1162,657200.0],["1994-11-03",9.1162,9.1381,8.7008,8.8101,1377000.0],["1994-11-04",8.832,8.9632,8.7664,8.7664,838000.0],["1994-11-07",8.7664,8.8101,8.7008,8.7227,255800.0],["1994-11-08",8.7446,8.7883,8.7227,8.7446,623400.0],["1994-11-09",8.7664,8.9632,8.7664,8.9194,552400.0],["1994-11-10",8.9632,8.9632,8.7446,8.7664,763000.0],["1994-11-11",8.7883,8.8757,8.7664,8.832,357600.0],["1994-11-14",8.8539,9.0725,8.8539,9.0288,417600.0],["1994-11-15",9.0288,9.2911,9.0288,9.2474,608000.0],["1994-11-16",9.2692,9.313,9.1381,9.2474,448400.0],["1994-11-17",9.2255,9.2692,9.0725,9.1162,581200.0],["1994-11-18",9.0069,9.0725,8.8101,8.8539,452000.0],["1994-11-21",8.832,8.8757,8.5697,8.5697,542000.0],["1994-11-22",8.5915,8.5915,8.1543,8.198,1329000.0],["1994-11-23",8.1543,8.1543,7.9138,8.045,1578600.0],["1994-11-25",8.0231,8.045,8.0013,8.0231,352400.0],["1994-11-28",8.0013,8.0231,7.9575,8.0013,619400.0],["1994-11-29",7.9575,8.1543,7.9575,8.1324,673200.0],["1994-11-30",8.1106,8.2417,8.1106,8.2417,712600.0],["1994-12-01",8.2636,8.4385,8.2636,8.3948,564400.0],["1994-12-02",8.3948,8.5478,8.3948,8.5478,294000.0],["1994-12-05",8.5697,8.7008,8.5041,8.6134,334200.0],["1994-12-06",8.6134,8.7446,8.5915,8.7227,418400.0],["1994-12-07",8.679,8.7008,8.5697,8.5697,233000.0],["1994-12-08",8.5697,8.6134,8.4166,8.4822,144000.0],["1994-12-09",8.4822,8.4822,8.2417,8.2417,642800.0],["1994-12-12",8.2241,8.2903,8.18,8.2241,419400.0],["1994-12-13",8.2462,8.4225,8.2021,8.3343,287000.0],["1994-12-14",8.3564,8.7312,8.3564,8.643,533200.0],["1994-12-15",8.6651,8.8415,8.6651,8.8194,941600.0],["1994-12-16",8.9076,9.084,8.8856,9.0179,893200.0],["1994-12-19",8.9517,8.9958,8.8635,8.8856,240800.0],["1994-12-20",8.9517,8.9958,8.9297,8.9517,336000.0],["1994-12-21",9.1281,9.2163,9.062,9.1501,543200.0],["1994-12-22",9.1501,9.1501,9.0399,9.0399,335800.0],["1994-12-23",9.1281,9.1722,9.106,9.1281,359000.0],["1994-12-27",9.1501,9.1722,9.062,9.062,185400.0],["1994-12-28",9.062,9.1281,8.9738,9.0399,184800.0],["1994-12-29",9.0399,9.062,8.9738,9.0399,147200.0],["1994-12-30",9.0619,9.106,8.9076,8.9076,259000.0],["1995-01-03",8.8856,8.9517,8.8415,8.8856,369000.0],["1995-01-04",8.9738,8.9738,8.8856,8.9517,167200.0],["1995-01-05",8.9517,8.9738,8.8635,8.9297,139600.0],["1995-01-06",8.9076,9.2604,8.9076,9.1942,584600.0],["1995-01-09",9.062,9.2383,9.062,9.2163,209600.0],["1995-01-10",9.2604,9.3927,9.2383,9.3265,706600.0],["1995-01-11",9.3265,9.3265,9.1942,9.2604,330000.0],["1995-01-12",9.2824,9.2824,9.1722,9.1722,363800.0],["1995-01-13",9.2163,9.2383,9.084,9.1501,521000.0],["1995-01-16",9.1722,9.3265,9.1722,9.3045,432200.0],["1995-01-17",9.3045,9.4368,9.2824,9.4368,578400.0],["1995-01-18",9.4368,9.5029,9.3927,9.4588,315600.0],["1995-01-19",9.4147,9.4588,9.3706,9.3927,491000.0],["1995-01-20",9.3706,9.3927,9.2383,9.2604,481800.0],["1995-01-23",9.2163,9.3045,9.1722,9.2163,558200.0],["1995-01-24",9.2163,9.2383,9.1722,9.1942,319400.0],["1995-01-25",9.2163,9.2824,9.1281,9.2383,278000.0],["1995-01-26",9.2604,9.2604,9.084,9.084,307200.0],["1995-01-27",9.062,9.084,8.9297,9.0179,436000.0],["1995-01-30",9.0399,9.0399,8.5548,8.643,521800.0],["1995-01-31",8.643,8.8856,8.643,8.7753,512400.0],["1995-02-01",8.7753,8.9297,8.7753,8.8856,475400.0],["1995-02-02",8.8635,8.9076,8.7092,8.9076,289000.0],["1995-02-03",8.9958,9.1281,8.9738,9.084,294200.0],["1995-02-06",9.0399,9.0399,8.9076,8.9517,324000.0],["1995-02-07",8.9958,8.9958,8.9076,8.9958,471600.0],["1995-02-08",8.9958,8.9958,8.8635,8.8856,252800.0],["1995-02-09",8.8856,9.106,8.8856,8.9958,411800.0],["1995-02-10",8.9738,9.106,8.9738,9.084,388400.0],["1995-02-13",9.0399,9.1722,9.0399,9.1501,428200.0],["1995-02-14",9.1501,9.2604,9.084,9.2383,414800.0],["1995-02-15",9.2604,9.3045,9.1942,9.2824,400200.0],["1995-02-16",9.3045,9.3265,9.106,9.1281,512000.0],["1995-02-17",9.1281,9.2604,9.084,9.1722,446400.0],["1995-02-21",9.1722,9.2163,9.1281,9.2163,304600.0],["1995-02-22",9.2604,9.3486,9.2163,9.3486,400800.0],["1995-02-23",9.3486,9.3706,9.2163,9.3045,441400.0],["1995-02-24",9.3265,9.3706,9.2824,9.3706,459600.0],["1995-02-27",9.3045,9.3706,9.2824,9.3045,264400.0],["1995-02-28",9.3486,9.7014,9.3265,9.6573,1107800.0],["1995-03-01",9.7014,9.8116,9.6793,9.7896,1737400.0],["1995-03-02",9.6573,9.7014,9.6132,9.6352,992600.0],["1995-03-03",9.6352,9.7014,9.547,9.7014,671800.0],["1995-03-06",9.6352,9.6352,9.5911,9.5911,368800.0],["1995-03-07",9.6352,9.7014,9.525,9.5691,825600.0],["1995-03-08",9.6352,9.7455,9.6132,9.7234,561600.0],["1995-03-09",9.8777,9.8777,9.7234,9.7234,780000.0],["1995-03-10",9.7278,9.7278,9.5724,9.5724,700800.0],["1995-03-13",9.6168,9.7501,9.5502,9.639,307800.0],["1995-03-14",9.6834,9.7723,9.6612,9.7279,384600.0],["1995-03-15",9.7279,9.7501,9.639,9.7501,399200.0],["1995-03-16",9.7501,9.8167,9.6834,9.7279,347800.0],["1995-03-17",9.7501,9.7945,9.7056,9.7501,467000.0],["1995-03-20",9.7723,9.9055,9.7501,9.9055,256800.0],["1995-03-21",9.8611,9.9499,9.7723,9.7723,664600.0],["1995-03-22",9.7945,9.8167,9.7056,9.7723,467200.0],["1995-03-23",9.6834,9.7501,9.5502,9.5946,517800.0],["1995-03-24",9.5946,9.639,9.5724,9.6168,722200.0],["1995-03-27",9.6612,9.6612,9.5835,9.6612,475800.0],["1995-03-28",9.6834,9.7279,9.6168,9.6612,447200.0],["1995-03-29",9.6612,9.8611,9.639,9.7723,804200.0],["1995-03-30",9.8389,9.9722,9.8167,9.9277,579200.0],["1995-03-31",9.9055,9.9277,9.8389,9.8833,267600.0],["1995-04-03",9.8833,9.9277,9.8167,9.8389,225400.0],["1995-04-04",9.8167,10.061,9.8167,10.061,440200.0],["1995-04-05",10.0166,10.1942,9.9944,10.172,456800.0],["1995-04-06",10.172,10.1942,10.061,10.172,343200.0],["1995-04-07",10.172,10.2609,10.1276,10.2609,414800.0],["1995-04-10",10.2165,10.2387,10.1498,10.1498,578400.0],["1995-04-11",10.1054,10.1276,9.9722,10.0166,502000.0],["1995-04-12",10.061,10.061,9.9722,10.061,231600.0],["1995-04-13",10.0832,10.1498,10.061,10.1276,370800.0],["1995-04-17",10.1942,10.1942,9.8611,9.9055,382400.0],["1995-04-18",9.9277,9.9277,9.5946,9.5946,427200.0],["1995-04-19",9.639,9.6834,9.3281,9.4169,585800.0],["1995-04-20",9.4613,9.4613,9.3503,9.3947,664200.0],["1995-04-21",9.4169,9.5946,9.3947,9.5946,638000.0],["1995-04-24",9.639,9.7279,9.5502,9.7279,376400.0],["1995-04-25",9.8389,9.9499,9.7723,9.8167,624400.0],["1995-04-26",9.8611,9.9944,9.8611,9.9944,675600.0],["1995-04-27",10.0166,10.1276,10.0166,10.1276,516800.0],["1995-04-28",10.172,10.1942,9.9944,10.0388,588200.0],["1995-05-01",10.0832,10.0832,9.9944,10.0832,575200.0],["1995-05-02",10.0832,10.1276,10.0388,10.1054,258800.0],["1995-05-03",10.1054,10.1498,10.0832,10.1054,547000.0],["1995-05-04",10.1054,10.1498,10.061,10.1054,565200.0],["1995-05-05",10.1498,10.1498,10.0388,10.0832,471400.0],["1995-05-08",10.061,10.1054,10.0166,10.0166,409200.0],["1995-05-09",10.0388,10.0832,10.0166,10.0388,438800.0],["1995-05-10",10.061,10.061,9.9499,10.0166,356800.0],["1995-05-11",9.9277,9.9944,9.8833,9.9722,686600.0],["1995-05-12",9.9722,9.9722,9.9055,9.9055,336400.0],["1995-05-15",9.9499,10.3053,9.9499,10.2609,733800.0],["1995-05-16",10.3275,10.5496,10.2831,10.3941,747000.0],["1995-05-17",10.3719,10.3941,10.2609,10.3053,615200.0],["1995-05-18",10.2609,10.3053,10.2387,10.2609,278200.0],["1995-05-19",10.2165,10.3275,10.2165,10.2831,453000.0],["1995-05-22",10.3053,10.3275,10.2831,10.3053,543600.0],["1995-05-23",10.3497,10.7939,10.3053,10.7939,726400.0],["1995-05-24",10.8161,10.8383,10.4163,10.4608,809600.0],["1995-05-25",10.4608,10.5496,10.3497,10.5274,291200.0],["1995-05-26",10.5718,10.6162,10.3497,10.3941,377200.0],["1995-05-30",10.4386,10.5718,10.4386,10.5274,343200.0],["1995-05-31",10.5274,10.6607,10.5052,10.6607,965400.0],["1995-06-01",10.6384,10.7273,10.5718,10.6384,771800.0],["1995-06-02",10.5274,10.6607,10.4163,10.483,799600.0],["1995-06-05",10.4163,10.6607,10.4163,10.6384,808400.0],["1995-06-06",10.5718,10.6607,10.5718,10.594,444600.0],["1995-06-07",10.5718,10.6607,10.5496,10.6384,202800.0],["1995-06-08",10.594,10.6162,10.483,10.5052,434400.0],["1995-06-09",10.4608,10.5052,10.3719,10.4608,405200.0],["1995-06-12",10.4386,10.5718,10.4164,10.5052,619600.0],["1995-06-13",10.594,10.6384,10.5052,10.5274,516200.0],["1995-06-14",10.3306,10.353,10.1741,10.3306,859600.0],["1995-06-15",10.3306,10.5319,10.3306,10.5319,411800.0],["1995-06-16",10.6213,10.6213,10.4871,10.5542,521200.0],["1995-06-19",10.6213,10.7107,10.6213,10.666,370400.0],["1995-06-20",10.6437,10.7108,10.6213,10.6884,383800.0],["1995-06-21",10.7108,10.7108,10.6213,10.6213,289600.0],["1995-06-22",10.6437,10.7108,10.599,10.6884,496800.0],["1995-06-23",10.7331,10.7331,10.6437,10.6884,232600.0],["1995-06-26",10.6213,10.666,10.5766,10.599,260000.0],["1995-06-27",10.5542,10.5989,10.5095,10.5095,862000.0],["1995-06-28",10.5319,10.7108,10.5095,10.6437,258600.0],["1995-06-29",10.6437,10.7108,10.5319,10.599,426000.0],["1995-06-30",10.6213,10.6437,10.5542,10.6437,239000.0],["1995-07-03",10.666,10.666,10.5766,10.599,313400.0],["1995-07-05",10.6213,10.666,10.5766,10.6437,474200.0],["1995-07-06",10.6437,10.6884,10.6213,10.6437,464800.0],["1995-07-07",10.6437,10.9791,10.6437,10.9567,1643600.0],["1995-07-10",10.9567,11.2027,10.9567,11.0909,1260600.0],["1995-07-11",11.0462,11.0685,10.912,11.0014,575000.0],["1995-07-12",11.0014,11.1803,10.9567,11.1803,433200.0],["1995-07-13",11.158,11.2474,11.158,11.2474,428200.0],["1995-07-14",11.1803,11.2921,11.1356,11.2698,290400.0],["1995-07-17",11.2921,11.3592,11.2251,11.2698,473800.0],["1995-07-18",11.225,11.2921,11.2027,11.2921,454200.0],["1995-07-19",11.2474,11.3145,10.9791,11.1356,597000.0],["1995-07-20",11.1356,11.158,10.8673,11.0014,376600.0],["1995-07-21",10.9344,11.4487,10.912,11.3816,407200.0],["1995-07-24",11.3592,11.4487,11.1356,11.4487,506400.0],["1995-07-25",11.471,11.5157,11.3369,11.4039,1273400.0],["1995-07-26",11.4487,11.4487,11.3592,11.4039,850800.0],["1995-07-27",11.4263,11.5157,11.4039,11.4487,432800.0],["1995-07-28",11.4263,11.4934,11.3369,11.4263,405400.0],["1995-07-31",11.4487,11.4934,11.3816,11.4487,358200.0],["1995-08-01",11.471,11.471,11.3816,11.4487,415400.0],["1995-08-02",11.471,11.7393,11.3816,11.3816,692400.0],["1995-08-03",11.3368,11.5828,11.225,11.5381,468200.0],["1995-08-04",11.5828,11.6052,11.4263,11.5381,376200.0],["1995-08-07",11.5381,11.5828,11.471,11.5157,429200.0],["1995-08-08",11.5157,11.5605,11.471,11.5157,498800.0],["1995-08-09",11.4934,11.5605,11.4934,11.5605,411600.0],["1995-08-10",11.5605,11.5828,11.4934,11.5157,257800.0],["1995-08-11",11.471,11.471,11.2921,11.2921,537200.0],["1995-08-14",11.2698,11.4934,11.2474,11.4934,256200.0],["1995-08-15",11.4934,11.6499,11.4486,11.5381,515400.0],["1995-08-16",11.5605,11.5828,11.5157,11.5828,437400.0],["1995-08-17",11.5828,11.6499,11.5605,11.6275,424400.0],["1995-08-18",11.717,11.9406,11.717,11.8511,1054800.0],["1995-08-21",11.8064,11.9406,11.717,11.8064,571200.0],["1995-08-22",11.7617,11.9182,11.717,11.8959,717200.0],["1995-08-23",11.8511,11.8959,11.717,11.8064,686200.0],["1995-08-24",11.7841,11.8288,11.7393,11.7617,446000.0],["1995-08-25",11.7617,11.7841,11.6499,11.6723,548600.0],["1995-08-28",11.6723,11.6723,11.4934,11.5381,506400.0],["1995-08-29",11.5381,11.6499,11.4487,11.6052,624600.0],["1995-08-30",11.6052,11.6275,11.471,11.4934,876200.0],["1995-08-31",11.5605,11.5605,11.5157,11.5605,803400.0],["1995-09-01",11.5605,11.5605,11.4039,11.4263,422200.0],["1995-09-05",11.471,11.6052,11.3816,11.5828,689000.0],["1995-09-06",11.5828,11.6723,11.4934,11.6275,447000.0],["1995-09-07",11.6499,11.9406,11.6275,11.8959,566800.0],["1995-09-08",11.8288,12.0077,11.8288,11.963,446800.0],["1995-09-11",11.8064,11.8064,11.5605,11.5828,1365800.0],["1995-09-12",11.6275,11.9853,11.6052,11.963,936600.0],["1995-09-13",11.8959,12.0077,11.8735,12.0077,676000.0],["1995-09-14",12.0383,12.1958,11.9933,12.1958,540200.0],["1995-09-15",12.5108,12.5108,12.3083,12.3758,682200.0],["1995-09-18",12.2633,12.3308,12.2183,12.3308,299600.0],["1995-09-19",12.2858,12.3083,12.1733,12.1958,268200.0],["1995-09-20",12.1958,12.2183,11.9708,11.9933,368400.0],["1995-09-21",12.0158,12.0608,11.9033,11.9708,384200.0],["1995-09-22",11.8358,11.9483,11.7908,11.8583,420000.0],["1995-09-25",11.8133,11.8583,11.5657,11.6107,639400.0],["1995-09-26",11.6332,11.6557,11.4982,11.4982,902600.0],["1995-09-27",11.4532,11.5207,11.2957,11.3857,778800.0],["1995-09-28",11.3857,11.5883,11.3632,11.4082,557400.0],["1995-09-29",11.4532,11.5882,11.3857,11.5207,615800.0],["1995-10-02",11.5207,11.5882,11.4532,11.5432,432400.0],["1995-10-03",11.5432,11.5432,11.4307,11.4982,565600.0],["1995-10-04",11.4307,11.4307,11.2507,11.2732,802600.0],["1995-10-05",11.3632,11.4757,11.2957,11.3407,717800.0],["1995-10-06",11.3632,11.3857,11.2282,11.2732,612400.0],["1995-10-09",11.2732,11.2732,11.1607,11.1832,294400.0],["1995-10-10",11.1607,11.1832,11.0257,11.0707,589400.0],["1995-10-11",11.0932,11.0932,10.8457,10.9357,352000.0],["1995-10-12",10.9807,11.2732,10.9357,11.2057,576400.0],["1995-10-13",11.2282,11.4307,11.1832,11.2057,479600.0],["1995-10-16",11.2057,11.3407,11.1832,11.2732,288000.0],["1995-10-17",11.2732,11.2732,11.1832,11.2057,302000.0],["1995-10-18",11.1832,11.2282,11.1607,11.1607,314800.0],["1995-10-19",11.1607,11.1607,11.0482,11.0707,281400.0],["1995-10-20",11.0707,11.0707,11.0032,11.0482,367800.0],["1995-10-23",11.0932,11.3407,11.0707,11.2732,635200.0],["1995-10-24",11.3407,11.3632,10.9132,10.9807,808200.0],["1995-10-25",11.0707,11.1607,10.9132,10.9132,895400.0],["1995-10-26",10.9357,10.9357,10.5757,10.6657,1138000.0],["1995-10-27",10.7107,10.8907,10.6657,10.8007,828600.0],["1995-10-30",10.8007,10.8457,10.7332,10.7782,540400.0],["1995-10-31",10.7557,10.8007,10.6882,10.7107,758200.0],["1995-11-01",10.7107,10.7557,10.6207,10.6882,702000.0],["1995-11-02",10.6882,10.7782,10.6207,10.7782,922800.0],["1995-11-03",10.7782,11.0707,10.7557,11.0482,1008000.0],["1995-11-06",11.0482,11.0707,10.9132,10.9807,331800.0],["1995-11-07",11.0257,11.1382,10.9807,11.0932,363800.0],["1995-11-08",11.1382,11.2282,11.1382,11.2282,677200.0],["1995-11-09",11.2507,11.2732,11.1607,11.2507,744400.0],["1995-11-10",11.3182,11.5207,11.1832,11.4532,631600.0],["1995-11-13",11.4532,11.5207,11.4307,11.4532,808000.0],["1995-11-14",11.4082,11.4082,11.0032,11.0932,636600.0],["1995-11-15",11.1157,11.1607,11.0707,11.1607,714200.0],["1995-11-16",11.2057,11.2957,11.0707,11.1607,718600.0],["1995-11-17",11.1607,11.1607,11.0932,11.1382,463400.0],["1995-11-20",11.1607,11.3632,11.1382,11.3182,950200.0],["1995-11-21",11.3407,11.6558,11.3407,11.5882,704800.0],["1995-11-22",11.6107,11.8583,11.6107,11.8358,557400.0],["1995-11-24",11.8808,11.9258,11.8583,11.8583,368800.0],["1995-11-27",11.8808,11.9033,11.8358,11.8583,398000.0],["1995-11-28",11.8358,11.9933,11.6783,11.9708,888800.0],["1995-11-29",11.9933,12.2408,11.9483,12.1733,1216600.0],["1995-11-30",12.1733,12.3083,11.8133,11.8358,689200.0],["1995-12-01",11.8808,11.9258,11.6107,11.6783,858800.0],["1995-12-04",11.6783,11.7008,11.5432,11.6333,584600.0],["1995-12-05",11.6557,12.0383,11.6557,11.9033,939200.0],["1995-12-06",12.0383,12.0833,11.8808,11.9258,641800.0],["1995-12-07",11.9258,12.0158,11.8808,11.8808,990400.0],["1995-12-08",11.9258,11.9483,11.8133,11.9258,556800.0],["1995-12-11",11.9033,11.9033,11.7008,11.7683,432200.0],["1995-12-12",11.7683,11.8133,11.6782,11.7908,394200.0],["1995-12-13",11.7683,11.7908,11.6333,11.6783,628600.0],["1995-12-14",11.7091,11.777,11.4599,11.4599,434000.0],["1995-12-15",11.4599,11.4599,11.0749,11.0976,1072200.0],["1995-12-18",11.0523,11.0523,10.8031,10.8711,720600.0],["1995-12-19",10.8937,11.2334,10.8937,11.1428,638800.0],["1995-12-20",11.2787,11.4146,11.1655,11.1655,711200.0],["1995-12-21",11.1881,11.2561,11.0296,11.0296,473400.0],["1995-12-22",11.007,11.2561,11.007,11.1428,320800.0],["1995-12-26",11.1428,11.2787,11.1428,11.2787,280600.0],["1995-12-27",11.2787,11.3467,11.2561,11.3014,258400.0],["1995-12-28",11.2787,11.3014,11.1655,11.2334,357800.0],["1995-12-29",11.2787,11.4826,11.2108,11.3014,690800.0],["1996-01-02",11.324,11.777,11.3014,11.6864,351600.0],["1996-01-03",11.6864,12.0941,11.6864,11.8676,634600.0],["1996-01-04",11.7317,11.9582,11.6864,11.7543,453200.0],["1996-01-05",11.7544,11.7544,11.4599,11.5732,660600.0],["1996-01-08",11.8223,11.8902,11.7996,11.8676,79400.0],["1996-01-09",11.8902,11.9582,11.4826,11.5732,495400.0],["1996-01-10",11.4599,11.4826,11.2787,11.324,336800.0],["1996-01-11",11.4373,11.7091,11.4146,11.5732,620800.0],["1996-01-12",11.6185,11.6411,11.4146,11.4146,367200.0],["1996-01-15",11.4146,11.6411,11.4146,11.5279,310000.0],["1996-01-16",11.6185,11.7996,11.5958,11.7543,372800.0],["1996-01-17",11.7543,11.7996,11.5958,11.6411,509200.0],["1996-01-18",11.5958,11.6185,11.1202,11.4373,615600.0],["1996-01-19",11.2334,11.392,11.1429,11.324,539200.0],["1996-01-22",11.1429,11.1882,10.9843,11.1202,800800.0],["1996-01-23",10.9617,11.1428,10.8937,11.0523,1011200.0],["1996-01-24",11.007,11.4373,10.9617,11.4373,822600.0],["1996-01-25",11.4373,11.5505,11.2787,11.3467,419400.0],["1996-01-26",11.392,11.4599,11.324,11.4146,452600.0],["1996-01-29",11.4373,11.5505,11.392,11.5052,463400.0],["1996-01-30",11.5052,12.1394,11.3467,11.8449,1856200.0],["1996-01-31",11.777,12.0941,11.777,11.9808,994400.0],["1996-02-01",11.9355,11.9355,11.7996,11.8676,359600.0],["1996-02-02",11.8676,12.1167,11.8676,12.0488,664400.0],["1996-02-05",12.0035,12.0714,11.9582,12.0035,390600.0],["1996-02-06",12.0488,12.23,12.0261,12.1167,689800.0],["1996-02-07",12.1167,12.23,12.1167,12.162,633600.0],["1996-02-08",12.1167,12.2979,12.0488,12.2979,411400.0],["1996-02-09",12.2979,12.5244,12.2526,12.4564,705600.0],["1996-02-12",12.4791,12.5923,12.4791,12.5244,667600.0],["1996-02-13",12.3206,12.5697,12.3206,12.4338,553000.0],["1996-02-14",12.4338,12.4338,12.2073,12.2979,558600.0],["1996-02-15",12.2526,12.2753,12.0941,12.1847,340000.0],["1996-02-16",12.4564,12.6376,12.3658,12.4564,1295600.0],["1996-02-20",12.1394,12.3432,12.1394,12.2526,543800.0],["1996-02-21",12.2526,12.3432,12.2073,12.2753,746400.0],["1996-02-22",12.2979,12.4564,12.2752,12.3885,836400.0],["1996-02-23",12.5017,12.7962,12.5017,12.7509,746800.0],["1996-02-26",13.0453,13.2038,12.8641,13.0453,1341200.0],["1996-02-27",13.0453,13.7247,13.0226,13.7021,1513600.0],["1996-02-28",13.7927,13.8153,13.1812,13.2944,1151800.0],["1996-02-29",13.2718,13.385,12.9773,13.0453,516000.0],["1996-03-01",13.0906,13.5209,12.9321,13.4077,716600.0],["1996-03-04",13.4983,13.5662,13.3397,13.4077,763200.0],["1996-03-05",13.385,13.453,13.2944,13.385,580000.0],["1996-03-06",13.2944,13.2944,12.8868,13.0679,1037200.0],["1996-03-07",13.0453,13.1359,12.8188,13.0,1024200.0],["1996-03-08",12.8188,12.8415,12.4111,12.547,1538800.0],["1996-03-11",12.5017,12.8188,12.4564,12.7735,1381600.0],["1996-03-12",12.7282,12.7282,12.5244,12.7056,435200.0],["1996-03-13",12.8277,12.8733,12.5998,12.8049,371600.0],["1996-03-14",12.896,13.2378,12.8733,13.0783,983000.0],["1996-03-15",13.1011,13.1011,12.8505,13.0328,575600.0],["1996-03-18",13.0328,13.1239,12.9872,13.0783,477200.0],["1996-03-19",13.1695,13.3517,13.1239,13.2378,560000.0],["1996-03-20",13.2834,13.3973,13.2834,13.329,587200.0],["1996-03-21",13.329,13.3973,13.1922,13.215,514400.0],["1996-03-22",13.2606,13.4201,13.2378,13.329,371800.0],["1996-03-25",13.329,13.6251,13.329,13.4884,719800.0],["1996-03-26",13.3062,13.3745,13.1239,13.1467,439200.0],["1996-03-27",13.2606,13.2834,12.9416,12.9872,304000.0],["1996-03-28",12.9872,13.329,12.9872,13.3062,316000.0],["1996-03-29",12.7593,12.8277,12.372,12.5771,3172800.0],["1996-04-01",12.5771,12.6226,12.3948,12.5087,1405600.0],["1996-04-02",12.4631,12.4859,12.1442,12.2809,1267600.0],["1996-04-03",12.2581,12.3036,12.1442,12.2353,970600.0],["1996-04-04",12.2809,12.2809,12.1669,12.2581,901000.0],["1996-04-08",12.1214,12.1442,12.0302,12.1214,610600.0],["1996-04-09",12.1669,12.4404,12.1442,12.3492,529800.0],["1996-04-10",12.3037,12.3264,11.8252,11.9391,871400.0],["1996-04-11",12.0302,12.0302,11.7796,11.8707,823400.0],["1996-04-12",11.848,12.5315,11.8252,12.3036,496600.0],["1996-04-15",12.3036,12.3036,12.0302,12.1442,311600.0],["1996-04-16",12.1669,12.3037,12.1442,12.2809,375800.0],["1996-04-17",12.2581,12.3492,12.0074,12.0302,774800.0],["1996-04-18",12.0074,12.1669,11.9619,12.1669,629800.0],["1996-04-19",12.1669,12.2353,12.1214,12.1442,538200.0],["1996-04-22",12.1897,12.3036,12.1669,12.1897,351600.0],["1996-04-23",12.0302,12.2809,12.0302,12.1897,938600.0],["1996-04-24",12.2125,12.3492,12.1897,12.1897,509400.0],["1996-04-25",12.1897,12.3492,12.1442,12.1669,748400.0],["1996-04-26",12.2125,12.3264,12.2125,12.2581,266400.0],["1996-04-29",12.2353,12.3036,12.2125,12.2581,546200.0],["1996-04-30",12.2581,12.3264,12.2353,12.2581,803800.0],["1996-05-01",12.2581,12.3037,12.2125,12.2809,519000.0],["1996-05-02",12.2125,12.2581,12.1897,12.2353,543200.0],["1996-05-03",12.2353,12.4631,12.2353,12.3036,541800.0],["1996-05-06",12.3492,12.4233,12.1214,12.2353,865800.0],["1996-05-07",12.1897,12.2125,11.9847,12.053,1097600.0],["1996-05-08",12.0302,12.0758,11.8024,12.0075,1153400.0],["1996-05-09",11.9619,12.0986,11.8024,11.9619,702400.0],["1996-05-10",11.9619,12.0302,11.8707,11.9163,348600.0],["1996-05-13",11.9619,12.0986,11.848,12.0302,423200.0],["1996-05-14",12.0758,12.2809,12.0302,12.1214,489800.0],["1996-05-15",12.1442,12.2125,12.0758,12.1214,517200.0],["1996-05-16",12.0758,12.1442,11.9847,12.1214,571200.0],["1996-05-17",12.1669,12.1897,11.9391,12.0986,1041400.0],["1996-05-20",12.1214,12.1897,12.0758,12.1442,351000.0],["1996-05-21",12.0986,12.2125,12.0986,12.1442,839600.0],["1996-05-22",12.1442,12.1669,12.0075,12.0986,734000.0],["1996-05-23",12.0302,12.0758,11.8935,12.0075,735000.0],["1996-05-24",12.053,12.1669,12.0302,12.0986,699200.0],["1996-05-28",12.0758,12.1442,12.0302,12.0986,531400.0],["1996-05-29",12.1897,12.3036,12.1669,12.2125,672000.0],["1996-05-30",12.2353,12.3492,12.1669,12.2581,642600.0],["1996-05-31",12.2125,12.2809,12.1897,12.2125,624600.0],["1996-06-03",12.2125,12.4631,12.1669,12.4176,464400.0],["1996-06-04",12.372,12.4631,12.372,12.4404,407600.0],["1996-06-05",12.4176,12.4631,12.372,12.372,179600.0],["1996-06-06",12.3948,12.4176,12.3264,12.3492,309600.0],["1996-06-07",12.2809,12.3948,12.2581,12.3948,182800.0],["1996-06-10",12.3948,12.4404,12.3492,12.3948,129000.0],["1996-06-11",12.3948,12.4404,12.3264,12.4176,235600.0],["1996-06-12",12.4029,12.4258,12.2195,12.2653,622600.0],["1996-06-13",12.2653,12.2883,12.2195,12.2424,569800.0],["1996-06-14",12.2653,12.2653,12.059,12.059,536200.0],["1996-06-17",12.059,12.0819,11.8527,11.8756,650800.0],["1996-06-18",11.8756,11.9215,11.6922,11.761,516400.0],["1996-06-19",11.8298,11.8298,11.4629,11.6463,761600.0],["1996-06-20",11.6922,11.7151,11.5546,11.5546,406400.0],["1996-06-21",11.5776,11.6005,11.4629,11.4859,577400.0],["1996-06-24",11.5317,11.5317,11.44,11.4859,450600.0],["1996-06-25",11.4859,11.5088,11.1878,11.2108,1258800.0],["1996-06-26",11.2795,11.2795,11.1878,11.2108,1337600.0],["1996-06-27",11.2337,11.2795,10.9586,10.9815,2075200.0],["1996-06-28",11.0503,11.1649,11.0044,11.1649,930000.0],["1996-07-01",11.2108,11.44,11.1878,11.3483,691000.0],["1996-07-02",11.3942,11.3942,11.2108,11.2566,758200.0],["1996-07-03",11.2795,11.3025,11.1649,11.2795,574600.0],["1996-07-05",11.2337,11.2795,11.1649,11.1878,327800.0],["1996-07-08",11.142,11.1649,11.0503,11.0961,582400.0],["1996-07-09",11.0503,11.0961,11.0044,11.0273,341600.0],["1996-07-10",11.0273,11.0503,10.9586,10.9815,412000.0],["1996-07-11",10.9586,10.9815,10.8669,10.9586,562600.0],["1996-07-12",10.9586,11.0273,10.9586,11.0044,490800.0],["1996-07-15",10.9586,11.0044,10.523,10.5459,571800.0],["1996-07-16",10.5459,10.5459,10.202,10.4313,1259200.0],["1996-07-17",10.5001,10.5001,10.1791,10.1791,770600.0],["1996-07-18",10.0874,10.1103,9.7206,9.8352,2289000.0],["1996-07-19",9.8811,9.8811,9.7435,9.8123,784000.0],["1996-07-22",9.904,9.904,9.7206,9.7206,931800.0],["1996-07-23",9.7206,9.7664,9.4684,9.4913,991000.0],["1996-07-24",9.3538,9.5142,9.3079,9.3767,1105800.0],["1996-07-25",9.5601,9.6289,9.4684,9.6059,970400.0],["1996-07-26",9.6976,9.7206,9.5601,9.6059,475400.0],["1996-07-29",9.6518,9.6747,9.5372,9.5601,612200.0],["1996-07-30",9.5142,9.583,9.4455,9.583,472000.0],["1996-07-31",9.5601,9.6518,9.5601,9.583,335200.0],["1996-08-01",9.583,9.7664,9.583,9.7206,704200.0],["1996-08-02",9.7206,9.8811,9.6747,9.8811,903400.0],["1996-08-05",9.8811,9.9498,9.8811,9.9269,465600.0],["1996-08-06",9.9269,9.9269,9.8352,9.8811,429200.0],["1996-08-07",9.7664,9.7893,9.6059,9.6747,1051800.0],["1996-08-08",9.6747,9.6976,9.5601,9.583,616200.0],["1996-08-09",9.583,9.6747,9.583,9.6518,659400.0],["1996-08-12",9.6289,9.7435,9.6289,9.6976,561000.0],["1996-08-13",9.6976,9.8123,9.583,9.6059,717800.0],["1996-08-14",9.6059,9.6289,9.4684,9.5142,454800.0],["1996-08-15",9.4684,9.5601,9.4455,9.5142,581200.0],["1996-08-16",9.4684,9.5372,9.3996,9.4225,589400.0],["1996-08-19",9.4913,9.6289,9.4684,9.6059,510600.0],["1996-08-20",9.6289,9.8352,9.6289,9.7894,608800.0],["1996-08-21",9.8581,9.9498,9.7664,9.8352,338200.0],["1996-08-22",9.8352,9.9269,9.7893,9.904,298600.0],["1996-08-23",9.8811,9.9269,9.8352,9.8811,166600.0],["1996-08-26",9.8352,9.9269,9.8123,9.904,583600.0],["1996-08-27",9.904,10.0874,9.8811,10.0874,462200.0],["1996-08-28",10.202,10.2937,10.1332,10.2708,545600.0],["1996-08-29",10.2937,10.523,10.2937,10.3166,879200.0],["1996-08-30",10.2937,10.3625,10.2249,10.2479,457000.0],["1996-09-03",10.0874,10.2708,9.9957,10.1562,1035200.0],["1996-09-04",10.1562,10.3854,10.1562,10.2708,556000.0],["1996-09-05",10.3854,10.6835,10.3854,10.523,674000.0],["1996-09-06",10.523,10.7522,10.523,10.5918,741000.0],["1996-09-09",10.5459,10.5918,10.4313,10.523,577800.0],["1996-09-10",10.523,10.5688,10.3396,10.3625,605200.0],["1996-09-11",10.3396,10.3396,10.2479,10.3166,1956200.0],["1996-09-12",10.3749,10.3749,10.2593,10.2824,423800.0],["1996-09-13",10.2593,10.4211,10.2593,10.3056,527400.0],["1996-09-16",10.3518,10.3749,10.2131,10.2131,871600.0],["1996-09-17",10.2824,10.3749,10.2824,10.3518,495000.0],["1996-09-18",10.3518,10.5135,10.3056,10.4211,500400.0],["1996-09-19",10.3518,10.4904,10.2593,10.3749,1955800.0],["1996-09-20",10.3287,10.3749,10.3056,10.3518,1834200.0],["1996-09-23",10.3287,10.4442,10.3056,10.4211,857600.0],["1996-09-24",10.3749,10.4904,10.3749,10.4442,618600.0],["1996-09-25",10.4673,10.7215,10.4442,10.6522,622400.0],["1996-09-26",10.7215,10.7677,10.6522,10.7215,437000.0],["1996-09-27",10.6984,10.8139,10.6753,10.7677,393400.0],["1996-09-30",10.7446,10.8139,10.7215,10.7908,359400.0],["1996-10-01",10.7446,10.7908,10.4904,10.5135,574800.0],["1996-10-02",10.3749,10.5135,10.3518,10.4673,473400.0],["1996-10-03",10.4442,10.4673,10.3518,10.4211,254800.0],["1996-10-04",10.3518,10.4673,10.2362,10.2362,427000.0],["1996-10-07",10.2362,10.3056,10.1669,10.2131,396600.0],["1996-10-08",10.1669,10.2131,9.959,9.9821,502400.0],["1996-10-09",9.959,10.0514,9.959,10.0052,599400.0],["1996-10-10",9.959,10.0052,9.9358,10.0052,496200.0],["1996-10-11",9.9821,10.0052,9.959,9.9821,370400.0],["1996-10-14",9.9821,10.0052,9.9358,9.9358,360000.0],["1996-10-15",9.9359,9.959,9.8896,9.8896,490600.0],["1996-10-16",9.8896,9.9821,9.8896,9.959,334000.0],["1996-10-17",9.959,10.0745,9.9358,10.0283,446200.0],["1996-10-18",10.0514,10.1438,9.9821,10.0976,546800.0],["1996-10-21",10.0745,10.0976,10.0283,10.0514,452800.0],["1996-10-22",9.9821,10.0052,9.6586,9.8203,744200.0],["1996-10-23",9.7741,9.7972,9.6817,9.7741,543800.0],["1996-10-24",9.7741,9.8203,9.6124,9.7048,463400.0],["1996-10-25",9.7048,9.7048,9.6124,9.6817,421400.0],["1996-10-28",9.7972,9.7972,9.6586,9.6817,286400.0],["1996-10-29",9.6817,9.7279,9.6586,9.7048,576000.0],["1996-10-30",9.7048,9.8203,9.7048,9.7741,663600.0],["1996-10-31",9.7741,9.7972,9.7279,9.751,1207000.0],["1996-11-01",9.751,9.8896,9.751,9.8434,465400.0],["1996-11-04",9.8203,9.8434,9.7279,9.7972,408800.0],["1996-11-05",9.8203,9.9127,9.7741,9.8665,304600.0],["1996-11-06",9.8434,9.9127,9.7972,9.8665,439200.0],["1996-11-07",9.8896,9.9821,9.8665,9.8896,342200.0],["1996-11-08",9.8665,9.9127,9.8203,9.8896,802800.0],["1996-11-11",9.8896,9.959,9.8896,9.9127,1219200.0],["1996-11-12",9.9127,10.2824,9.9127,10.2362,615600.0],["1996-11-13",10.5366,10.6522,10.398,10.4904,700600.0],["1996-11-14",10.4904,10.6522,10.4673,10.5135,440600.0],["1996-11-15",10.6059,10.7446,10.4442,10.5135,428800.0],["1996-11-18",10.398,10.4211,10.3287,10.3749,230200.0],["1996-11-19",10.4211,10.4211,10.2131,10.3518,128800.0],["1996-11-20",10.3056,10.3518,10.0976,10.2362,367000.0],["1996-11-21",10.2131,10.2593,10.1207,10.2131,429600.0],["1996-11-22",10.19,10.2824,10.19,10.2593,224400.0],["1996-11-25",10.2593,10.5135,10.2593,10.4904,384400.0],["1996-11-26",10.4904,10.6984,10.3056,10.5597,617800.0],["1996-11-27",10.5135,10.8139,10.4904,10.6522,649600.0],["1996-11-29",10.5597,10.629,10.5366,10.5597,155400.0],["1996-12-02",10.4673,10.6059,10.3749,10.5597,625200.0],["1996-12-03",10.5366,10.5597,10.4211,10.4442,587000.0],["1996-12-04",10.4211,10.5366,10.4211,10.5135,579400.0],["1996-12-05",10.4673,10.7446,10.4673,10.6753,1172600.0],["1996-12-06",10.4673,10.6522,10.4211,10.629,648200.0],["1996-12-09",10.629,10.629,10.5828,10.629,472800.0],["1996-12-10",10.629,10.6753,10.6059,10.629,615400.0],["1996-12-11",10.5135,10.5597,10.3518,10.398,633200.0],["1996-12-12",10.3868,10.5033,10.3868,10.4101,674800.0],["1996-12-13",10.2471,10.3635,10.2471,10.2936,464600.0],["1996-12-16",10.2238,10.2936,10.2005,10.2005,508400.0],["1996-12-17",10.1772,10.2238,10.0608,10.1539,464400.0],["1996-12-18",10.0608,10.1306,10.0375,10.1073,558800.0],["1996-12-19",10.1306,10.2704,10.084,10.2704,347200.0],["1996-12-20",10.3868,10.48,10.2704,10.48,816200.0],["1996-12-23",10.4101,10.4334,10.2936,10.3169,245400.0],["1996-12-24",10.3169,10.3402,10.2936,10.3402,85600.0],["1996-12-26",10.3402,10.4101,10.2936,10.3169,206200.0],["1996-12-27",10.3402,10.3635,10.2704,10.3169,190200.0],["1996-12-30",10.2937,10.4567,10.2937,10.4101,487000.0],["1996-12-31",10.3635,10.4567,10.2936,10.2936,398800.0],["1997-01-02",10.2936,10.3402,10.1073,10.1772,684400.0],["1997-01-03",10.2005,10.4334,10.2005,10.2936,655800.0],["1997-01-06",10.3169,10.4567,10.2704,10.3402,650800.0],["1997-01-07",10.2936,10.4101,10.2704,10.3868,337200.0],["1997-01-08",10.4567,10.4567,10.2704,10.3169,530000.0],["1997-01-09",10.3402,10.48,10.3169,10.3868,435200.0],["1997-01-10",10.2238,10.3868,10.1539,10.3868,576400.0],["1997-01-13",10.4101,10.4334,10.2704,10.3402,329200.0],["1997-01-14",10.3868,10.48,10.3402,10.3635,320400.0],["1997-01-15",10.3402,10.3635,10.2005,10.2005,247200.0],["1997-01-16",10.2238,10.3635,10.2238,10.3402,297400.0],["1997-01-17",10.3868,10.6197,10.3868,10.5265,1242200.0],["1997-01-20",10.5032,10.5964,10.5032,10.5731,794400.0],["1997-01-21",10.4334,10.4567,10.3169,10.3402,1186600.0],["1997-01-22",10.2238,10.2471,10.0375,10.0375,881000.0],["1997-01-23",10.0375,10.2238,10.0375,10.1306,1126200.0],["1997-01-24",10.1772,10.1772,10.0375,10.1306,473000.0],["1997-01-27",10.1073,10.2005,10.0608,10.1306,516600.0],["1997-01-28",10.1772,10.3169,10.1772,10.2238,655200.0],["1997-01-29",10.2471,10.2936,10.1772,10.2238,478600.0],["1997-01-30",10.2238,10.2471,10.2005,10.2238,275600.0],["1997-01-31",10.2238,10.2471,10.1539,10.1772,405000.0],["1997-02-03",10.1539,10.2005,10.1073,10.1539,246800.0],["1997-02-04",10.1306,10.1772,10.1073,10.1539,235000.0],["1997-02-05",10.1772,10.2238,10.084,10.1306,262600.0],["1997-02-06",10.1073,10.1539,10.0608,10.1539,259200.0],["1997-02-07",10.1772,10.3169,10.1539,10.2704,321400.0],["1997-02-10",10.2704,10.3402,10.2704,10.3169,232000.0],["1997-02-11",10.2471,10.2704,10.2005,10.2704,228400.0],["1997-02-12",10.2937,10.4101,10.2937,10.4101,236200.0],["1997-02-13",10.4334,10.5032,10.4101,10.5032,262600.0],["1997-02-14",10.5265,10.5265,10.4101,10.4101,183200.0],["1997-02-18",10.3868,10.4101,10.2704,10.3868,230200.0],["1997-02-19",10.2936,10.3635,10.2704,10.3169,415200.0],["1997-02-20",10.2704,10.3169,10.2471,10.2704,305000.0],["1997-02-21",10.2704,10.3402,10.2471,10.3402,270600.0],["1997-02-24",10.2936,10.4101,10.2704,10.3868,413200.0],["1997-02-25",10.3635,10.3868,10.2936,10.3169,318000.0],["1997-02-26",10.2704,10.3169,10.2238,10.3169,313000.0],["1997-02-27",10.3169,10.3169,10.1539,10.1539,207200.0],["1997-02-28",10.1539,10.3402,10.1306,10.2704,577600.0],["1997-03-03",10.1772,10.3169,10.1539,10.3169,331000.0],["1997-03-04",10.2704,10.3402,10.2238,10.2471,225800.0],["1997-03-05",10.3169,10.3402,10.2936,10.3169,274400.0],["1997-03-06",10.3402,10.5032,10.3169,10.4334,1147400.0],["1997-03-07",10.4334,10.5265,10.4334,10.5265,306000.0],["1997-03-10",10.5498,10.5964,10.5265,10.5731,688000.0],["1997-03-11",10.5032,10.6197,10.48,10.5265,739200.0],["1997-03-12",10.48,10.5032,10.3868,10.4334,400000.0],["1997-03-13",10.3986,10.4691,10.3517,10.3752,512000.0],["1997-03-14",10.3752,10.4456,10.3517,10.4221,368000.0],["1997-03-17",10.3282,10.3986,10.2813,10.3986,848400.0],["1997-03-18",10.2813,10.3986,10.2578,10.3047,234000.0],["1997-03-19",10.2578,10.3047,10.1404,10.2578,395600.0],["1997-03-20",10.2109,10.3047,10.1874,10.2813,389000.0],["1997-03-21",10.3047,10.3517,10.2813,10.3282,834800.0],["1997-03-24",10.2813,10.3282,10.2578,10.3282,318800.0],["1997-03-25",10.3282,10.3752,10.2578,10.2578,472000.0],["1997-03-26",10.1639,10.2109,10.117,10.2109,615600.0],["1997-03-27",10.2108,10.2343,10.117,10.1404,334600.0],["1997-03-31",10.0935,10.1404,10.0465,10.0935,513600.0],["1997-04-01",10.0935,10.1639,10.07,10.1639,672800.0],["1997-04-02",10.0935,10.117,10.0465,10.07,386600.0],["1997-04-03",10.0465,10.07,9.9761,10.0231,474600.0],["1997-04-04",9.9996,10.0465,9.9292,9.9526,1076800.0],["1997-04-07",9.9292,9.9526,9.8353,9.8822,568000.0],["1997-04-08",9.8588,9.9996,9.8353,9.8822,565200.0],["1997-04-09",9.8822,9.8822,9.7883,9.8353,361600.0],["1997-04-10",9.8118,9.9761,9.7414,9.8353,402000.0],["1997-04-11",9.7179,9.7649,9.671,9.671,323800.0],["1997-04-14",9.671,9.6944,9.624,9.6475,505600.0],["1997-04-15",9.6475,9.7883,9.624,9.7649,391600.0],["1997-04-16",9.7414,9.8118,9.7414,9.8118,322200.0],["1997-04-17",9.7649,9.8353,9.7414,9.7414,214000.0],["1997-04-18",9.7649,9.7649,9.6944,9.7179,385800.0],["1997-04-21",9.7414,9.8588,9.7179,9.7414,1010600.0],["1997-04-22",9.6944,9.9057,9.6944,9.8588,588600.0],["1997-04-23",9.8118,9.9057,9.7649,9.8118,400600.0],["1997-04-24",9.7649,9.8588,9.7414,9.7649,470800.0],["1997-04-25",9.7179,9.7649,9.6944,9.6944,492800.0],["1997-04-28",9.6944,9.7414,9.6475,9.6475,283200.0],["1997-04-29",9.6475,9.7179,9.6005,9.671,700000.0],["1997-04-30",9.5771,9.7883,9.5771,9.5771,585800.0],["1997-05-01",9.5771,9.6944,9.5301,9.6005,712200.0],["1997-05-02",9.5536,9.671,9.5536,9.6475,475400.0],["1997-05-05",9.7414,10.1404,9.6944,10.0935,637800.0],["1997-05-06",10.0465,10.07,9.9527,9.9761,643200.0],["1997-05-07",9.9292,10.0231,9.8353,9.8353,476400.0],["1997-05-08",9.7883,9.8822,9.7883,9.8118,478200.0],["1997-05-09",9.8118,9.9526,9.8118,9.8822,376600.0],["1997-05-12",9.8822,10.0465,9.8822,10.0465,513800.0],["1997-05-13",9.9996,10.0465,9.9292,9.9526,415800.0],["1997-05-14",9.9761,9.9996,9.9527,9.9761,311600.0],["1997-05-15",9.9761,10.0231,9.9526,10.0231,634800.0],["1997-05-16",9.9996,10.0231,9.9057,9.9761,836800.0],["1997-05-19",9.9996,10.1639,9.9526,10.117,1976600.0],["1997-05-20",10.0935,10.117,9.9761,10.07,343200.0],["1997-05-21",10.0465,10.2109,10.0465,10.2109,595600.0],["1997-05-22",10.4925,10.7038,10.3282,10.516,1905800.0],["1997-05-23",10.4925,10.7507,10.4925,10.6803,1078400.0],["1997-05-27",10.6803,10.9151,10.6568,10.8681,851600.0],["1997-05-28",10.915,11.0089,10.7977,10.962,698400.0],["1997-05-29",11.0089,11.1733,10.8681,11.1498,663800.0],["1997-05-30",11.0559,11.2202,11.0559,11.1733,566600.0],["1997-06-02",11.1733,11.1733,11.0089,11.1028,871000.0],["1997-06-03",11.0794,11.1967,11.0559,11.1733,564800.0],["1997-06-04",11.1733,11.1967,11.0794,11.1498,309800.0],["1997-06-05",11.1498,11.1498,11.0794,11.1263,792600.0],["1997-06-06",11.1263,11.3845,11.1263,11.2906,768600.0],["1997-06-09",11.3141,11.3141,11.2202,11.2437,346000.0],["1997-06-10",11.1967,11.361,11.1733,11.2671,275400.0],["1997-06-11",11.2671,11.408,11.2437,11.2906,279000.0],["1997-06-12",11.2793,11.4211,11.2556,11.4211,767800.0],["1997-06-13",11.3975,11.5394,11.3502,11.3502,415000.0],["1997-06-16",11.3502,11.4684,11.3502,11.3739,414200.0],["1997-06-17",11.3975,11.6103,11.3029,11.5867,452600.0],["1997-06-18",11.5394,11.5867,11.4684,11.5867,341400.0],["1997-06-19",11.5867,11.6103,11.4684,11.563,299800.0],["1997-06-20",11.563,11.5867,11.5394,11.563,368000.0],["1997-06-23",11.5394,11.5867,11.4448,11.4448,579200.0],["1997-06-24",11.4921,11.7995,11.4921,11.7522,1754800.0],["1997-06-25",11.7049,11.965,11.634,11.7995,766800.0],["1997-06-26",11.7758,12.2015,11.7758,12.1542,677600.0],["1997-06-27",12.1542,12.1897,12.036,12.1305,647200.0],["1997-06-30",12.1069,12.1187,11.7995,12.0123,520400.0],["1997-07-01",11.965,12.0123,11.9059,11.965,435600.0],["1997-07-02",11.9887,12.1069,11.965,12.0596,501800.0],["1997-07-03",12.0832,12.1069,11.9414,11.9768,260400.0],["1997-07-07",11.9768,12.0833,11.9059,11.9177,429800.0],["1997-07-08",11.9177,11.9177,11.8468,11.8704,498400.0],["1997-07-09",11.8941,11.9177,11.7404,11.7522,552000.0],["1997-07-10",11.7286,11.7758,11.7049,11.7286,459600.0],["1997-07-11",11.7522,11.8704,11.5512,11.6576,1308200.0],["1997-07-14",11.5394,11.5748,11.4448,11.5512,1343000.0],["1997-07-15",11.563,11.563,11.362,11.433,1578400.0],["1997-07-16",11.3975,11.4211,11.2438,11.3502,1447000.0],["1997-07-17",11.3384,11.3502,10.9009,11.0546,805400.0],["1997-07-18",11.0546,11.0901,10.9009,10.9246,588400.0],["1997-07-21",10.8891,11.1492,10.8536,11.1137,451800.0],["1997-07-22",11.0665,11.2556,10.9246,11.1492,477800.0],["1997-07-23",11.1137,11.161,10.9482,11.1137,382000.0],["1997-07-24",11.1137,11.1847,11.0192,11.1137,552400.0],["1997-07-25",11.0192,11.1137,10.9719,11.0665,461800.0],["1997-07-28",11.0428,11.4448,10.9955,11.3266,731000.0],["1997-07-29",11.3029,11.4093,11.161,11.2438,411000.0],["1997-07-30",11.1965,11.3266,11.1492,11.3029,233200.0],["1997-07-31",11.3029,11.4448,11.1492,11.4448,727200.0],["1997-08-01",11.3266,11.3739,11.161,11.3029,265600.0],["1997-08-04",11.3266,11.3975,11.2556,11.3857,222200.0],["1997-08-05",11.3857,11.5867,11.3029,11.5039,337200.0],["1997-08-06",11.5039,11.563,11.4211,11.5039,196000.0],["1997-08-07",11.4093,11.5394,11.3502,11.3739,211000.0],["1997-08-08",11.3029,11.3384,11.1847,11.3266,236400.0],["1997-08-11",11.2793,11.3384,11.1729,11.3029,183600.0],["1997-08-12",11.3029,11.3384,11.1965,11.2083,237600.0],["1997-08-13",11.2083,11.2083,11.1137,11.1137,463600.0],["1997-08-14",11.1256,11.161,10.9837,11.0428,319600.0],["1997-08-15",10.9719,11.0783,10.9719,11.0665,414200.0],["1997-08-18",11.0665,11.1492,10.9482,11.1492,528200.0],["1997-08-19",11.1492,11.3029,11.1374,11.2793,334600.0],["1997-08-20",11.2793,11.3266,11.1965,11.3266,206200.0],["1997-08-21",11.3029,11.3384,11.2083,11.2083,176400.0],["1997-08-22",11.1965,11.2911,11.161,11.2911,287000.0],["1997-08-25",11.2438,11.3266,11.232,11.2911,133200.0],["1997-08-26",11.2438,11.3739,11.2438,11.2793,490200.0],["1997-08-27",11.2674,11.4448,11.2556,11.3739,241200.0],["1997-08-28",11.3266,11.5157,11.2201,11.433,242400.0],["1997-08-29",11.3975,11.4211,11.2911,11.3147,229400.0],["1997-09-02",11.3975,11.6221,11.3739,11.563,260600.0],["1997-09-03",11.563,11.7049,11.4803,11.4921,276400.0],["1997-09-04",11.4921,11.7049,11.4921,11.5985,322000.0],["1997-09-05",11.6103,11.6103,11.3029,11.3739,1514600.0],["1997-09-08",11.3502,11.4803,11.3502,11.4684,380200.0],["1997-09-09",11.4684,11.6576,11.433,11.5749,208400.0],["1997-09-10",11.4921,11.5394,11.362,11.362,589400.0],["1997-09-11",11.3029,11.362,11.2793,11.3266,475800.0],["1997-09-12",11.3151,11.5414,11.2913,11.5414,269000.0],["1997-09-15",11.5176,11.5533,11.4461,11.4581,175400.0],["1997-09-16",11.5057,11.6248,11.4819,11.5772,274000.0],["1997-09-17",11.5533,11.6486,11.5295,11.6248,266600.0],["1997-09-18",11.601,11.7796,11.5891,11.6963,579200.0],["1997-09-19",11.6725,11.6725,11.5414,11.5414,835000.0],["1997-09-22",11.5414,11.6725,11.5057,11.6367,545200.0],["1997-09-23",11.6248,11.6486,11.4342,11.5533,441800.0],["1997-09-24",11.6248,11.9464,11.6248,11.8273,1087600.0],["1997-09-25",11.7558,11.7916,11.6248,11.7439,649200.0],["1997-09-26",11.6724,11.7916,11.5772,11.6844,656000.0],["1997-09-29",11.6963,11.863,11.6725,11.7916,206800.0],["1997-09-30",11.8035,11.8392,11.6963,11.8154,341800.0],["1997-10-01",11.8273,11.9583,11.8035,11.9345,319800.0],["1997-10-02",11.9107,12.0774,11.8273,12.0774,236600.0],["1997-10-03",12.1012,12.1489,11.8511,11.9226,413000.0],["1997-10-06",11.8749,12.0536,11.8392,11.9583,277200.0],["1997-10-07",11.9345,12.0536,11.8988,12.0536,393400.0],["1997-10-08",12.0059,12.0179,11.9107,11.994,367200.0],["1997-10-09",12.0059,12.1012,11.8749,12.1012,492000.0],["1997-10-10",12.0536,12.2442,12.0059,12.2442,369000.0],["1997-10-13",12.2442,12.2442,11.994,12.0298,243000.0],["1997-10-14",12.0179,12.1846,12.0179,12.125,401200.0],["1997-10-15",12.1012,12.2918,12.0774,12.2918,317200.0],["1997-10-16",12.2203,12.2323,12.1608,12.1965,415400.0],["1997-10-17",12.1965,12.2442,12.1012,12.125,394600.0],["1997-10-20",12.1251,12.3156,12.0536,12.1965,279400.0],["1997-10-21",12.1965,12.4585,12.0417,12.125,505600.0],["1997-10-22",12.1489,12.1489,12.0059,12.0893,351400.0],["1997-10-23",11.9107,11.9583,11.7201,11.8273,204400.0],["1997-10-24",11.8749,12.1012,11.8392,12.0774,366000.0],["1997-10-27",12.0536,12.1012,11.5772,11.6248,351400.0],["1997-10-28",11.339,11.9583,11.0531,11.9583,526800.0],["1997-10-29",11.9107,11.9583,11.8035,11.8154,351400.0],["1997-10-30",11.7796,11.8154,11.5653,11.5653,843200.0],["1997-10-31",11.6129,11.6724,11.3628,11.3628,302000.0],["1997-11-03",11.4104,11.5772,11.4104,11.4461,612600.0],["1997-11-04",11.4938,11.4938,11.2913,11.2913,362400.0],["1997-11-05",11.2913,11.4581,11.2198,11.3509,940000.0],["1997-11-06",11.3866,11.4581,11.2198,11.4342,469400.0],["1997-11-07",11.4104,11.4104,11.0531,11.1603,325000.0],["1997-11-10",11.1603,11.2437,11.065,11.0888,491200.0],["1997-11-11",11.1365,11.2675,11.1365,11.2437,330800.0],["1997-11-12",11.1484,11.2913,11.0174,11.0769,418000.0],["1997-11-13",11.0888,11.1722,10.934,11.065,329800.0],["1997-11-14",11.065,11.2079,10.9578,11.2079,381600.0],["1997-11-17",11.3866,11.4223,11.2675,11.3389,287600.0],["1997-11-18",11.4581,11.6248,11.4342,11.4819,522600.0],["1997-11-19",11.4819,11.5176,11.4223,11.4461,184000.0],["1997-11-20",11.4342,11.5176,11.4342,11.4461,222400.0],["1997-11-21",11.4938,11.5176,11.4581,11.47,370000.0],["1997-11-24",11.4581,11.4581,11.1722,11.2675,188800.0],["1997-11-25",11.3151,11.4819,11.2913,11.4461,183800.0],["1997-11-26",11.4819,11.5057,11.4342,11.4581,171000.0],["1997-11-28",11.5057,11.5176,11.4938,11.5057,127600.0],["1997-12-01",11.5295,11.6963,11.5176,11.5891,172600.0],["1997-12-02",11.5891,11.6963,11.5653,11.601,148600.0],["1997-12-03",11.6486,11.6605,11.4581,11.4938,196800.0],["1997-12-04",11.4938,11.4938,11.327,11.3747,572200.0],["1997-12-05",11.3747,11.3866,11.3389,11.3866,771400.0],["1997-12-08",11.3747,11.4342,11.3628,11.3628,526000.0],["1997-12-09",11.3151,11.3866,11.2437,11.2437,833400.0],["1997-12-10",11.2437,11.3866,11.2198,11.3151,323400.0],["1997-12-11",11.2556,11.2796,11.0396,11.0756,185400.0],["1997-12-12",11.1836,11.1836,10.7996,10.8476,419000.0],["1997-12-15",10.9436,11.1596,10.9076,11.1596,305600.0],["1997-12-16",11.2556,11.2796,11.0876,11.2796,273400.0],["1997-12-17",11.2916,11.4956,11.2316,11.2796,400200.0],["1997-12-18",11.2796,11.3036,11.1356,11.2316,382600.0],["1997-12-19",11.2316,11.2916,10.9916,11.0876,469600.0],["1997-12-22",11.1356,11.2076,11.0876,11.1716,211200.0],["1997-12-23",11.1716,11.2076,10.9556,11.0516,422000.0],["1997-12-24",11.0156,11.0876,11.0156,11.0156,122600.0],["1997-12-26",11.0156,11.0876,10.9436,11.0156,38000.0],["1997-12-29",11.0636,11.1716,11.0276,11.1476,416000.0],["1997-12-30",11.2196,11.3996,11.1476,11.3996,371600.0],["1997-12-31",11.3996,11.4596,11.3996,11.4356,337600.0],["1998-01-02",11.4356,11.5676,11.4356,11.5436,292600.0],["1998-01-05",11.5916,11.6276,11.5436,11.5676,267200.0],["1998-01-06",11.5676,11.6036,11.4956,11.5436,339200.0],["1998-01-07",11.5196,11.5676,11.3636,11.3996,440000.0],["1998-01-08",11.3996,11.4596,11.3276,11.3516,168000.0],["1998-01-09",11.4476,11.4476,11.1476,11.1956,480600.0],["1998-01-12",11.0756,11.2556,11.0156,11.2556,404800.0],["1998-01-13",11.2436,11.2556,10.9796,11.1356,640800.0],["1998-01-14",11.1356,11.2676,11.0756,11.2676,254400.0],["1998-01-15",11.2676,11.2676,11.1356,11.1836,749600.0],["1998-01-16",11.2796,11.4476,11.2796,11.4356,286600.0],["1998-01-20",11.4356,11.4356,11.2916,11.4116,609200.0],["1998-01-21",11.3636,11.3756,11.0996,11.2916,517000.0],["1998-01-22",11.2436,11.3276,11.1356,11.3156,525000.0],["1998-01-23",11.2676,11.3276,11.2076,11.2556,420000.0],["1998-01-26",11.2916,11.3156,11.2556,11.2676,212800.0],["1998-01-27",11.0636,11.2196,11.0636,11.1716,212000.0],["1998-01-28",11.2076,11.2916,10.9076,11.2916,774800.0],["1998-01-29",11.2316,11.7116,11.2196,11.5196,1062800.0],["1998-01-30",11.4956,11.4956,11.3396,11.4356,373000.0],["1998-02-02",11.4836,11.6156,11.4716,11.6036,430200.0],["1998-02-03",11.5676,11.6036,11.4596,11.6036,244200.0],["1998-02-04",11.6516,11.6516,11.4236,11.5436,384600.0],["1998-02-05",11.5196,11.5676,11.4596,11.5316,299200.0],["1998-02-06",11.5796,11.6396,11.4596,11.5196,439200.0],["1998-02-09",11.5196,11.6156,11.4716,11.6036,182400.0],["1998-02-10",11.6036,11.9516,11.6036,11.9276,480800.0],["1998-02-11",11.9756,12.0956,11.9636,12.0476,499600.0],["1998-02-12",12.0476,12.1916,11.9156,12.1556,482600.0],["1998-02-13",12.1076,12.1436,11.9996,12.0236,147200.0],["1998-02-17",12.0236,12.0716,11.9756,12.0356,167000.0],["1998-02-18",12.0716,12.1436,12.0476,12.1196,256800.0],["1998-02-19",12.1196,12.2756,12.0476,12.2276,436200.0],["1998-02-20",12.3116,12.3116,12.1556,12.3116,408800.0],["1998-02-23",12.3116,12.3116,12.2036,12.2396,298000.0],["1998-02-24",12.2396,12.3236,12.2036,12.2636,370400.0],["1998-02-25",12.2876,12.4676,12.2756,12.4316,225800.0],["1998-02-26",12.4556,12.5516,12.4196,12.5276,234600.0],["1998-02-27",12.5276,12.6206,12.4676,12.5756,303200.0],["1998-03-02",12.5516,12.7436,12.5276,12.6596,252200.0],["1998-03-03",12.6716,12.8156,12.6236,12.7916,213800.0],["1998-03-04",12.8156,12.8516,12.6236,12.6596,168800.0],["1998-03-05",12.5396,12.6236,12.4316,12.5516,240200.0],["1998-03-06",12.6366,12.8541,12.54,12.7695,261400.0],["1998-03-09",12.7212,12.7453,12.6125,12.7212,161000.0],["1998-03-10",12.7695,12.842,12.6729,12.7695,381600.0],["1998-03-11",12.7212,12.7816,12.5641,12.7816,582400.0],["1998-03-12",12.8057,12.8299,12.6487,12.6608,130400.0],["1998-03-13",12.6487,12.7333,12.6125,12.697,430400.0],["1998-03-16",12.697,12.8299,12.6729,12.7816,414400.0],["1998-03-17",12.8903,12.9386,12.7816,12.9386,353800.0],["1998-03-18",12.9266,13.0715,12.9145,12.999,253800.0],["1998-03-19",13.0474,13.0474,12.9507,12.999,376600.0],["1998-03-20",12.999,13.0232,12.9628,12.987,354600.0],["1998-03-23",12.987,12.999,12.9266,12.9749,204200.0],["1998-03-24",12.9507,13.1319,12.9507,12.999,511400.0],["1998-03-25",12.999,13.144,12.9507,12.999,317800.0],["1998-03-26",13.0111,13.0836,12.999,13.0111,157200.0],["1998-03-27",12.9749,13.0353,12.7333,12.9266,275200.0],["1998-03-30",12.8782,12.9386,12.8541,12.9024,385800.0],["1998-03-31",12.9386,13.1682,12.9266,13.0353,222600.0],["1998-04-01",13.0111,13.0957,12.9628,13.0957,221600.0],["1998-04-02",13.2286,13.3131,13.1199,13.3131,224800.0],["1998-04-03",13.3131,13.434,13.2648,13.3011,1279800.0],["1998-04-06",13.3252,13.3252,13.1682,13.1682,419800.0],["1998-04-07",13.3131,13.4702,13.2648,13.446,291800.0],["1998-04-08",13.434,13.5306,13.3494,13.434,409000.0],["1998-04-09",13.434,13.6273,13.4219,13.5669,193600.0],["1998-04-13",13.5427,13.5548,13.3131,13.4581,270000.0],["1998-04-14",13.4581,13.8085,13.446,13.8085,541000.0],["1998-04-15",13.8568,14.0501,13.7481,14.0138,327400.0],["1998-04-16",14.0138,14.0742,13.7964,14.038,441400.0],["1998-04-17",14.0622,14.0984,13.893,14.0984,216200.0],["1998-04-20",14.0501,14.0501,13.736,13.7722,169200.0],["1998-04-21",13.7722,13.881,13.7239,13.8085,150400.0],["1998-04-22",13.8085,13.9172,13.8085,13.8809,162800.0],["1998-04-23",13.8689,13.893,13.5668,13.6272,201000.0],["1998-04-24",13.5306,13.5306,13.2648,13.3131,347400.0],["1998-04-27",13.289,13.5185,13.2407,13.3494,294000.0],["1998-04-28",13.3615,13.4098,13.0474,13.1199,224000.0],["1998-04-29",13.0957,13.144,13.0715,13.1199,237400.0],["1998-04-30",13.144,13.3977,13.1319,13.289,426000.0],["1998-05-01",13.3373,13.3373,13.144,13.289,145600.0],["1998-05-04",13.289,13.591,13.2769,13.5185,242800.0],["1998-05-05",13.4702,13.4702,13.1923,13.3494,927600.0],["1998-05-06",13.3011,13.3011,13.1561,13.2165,602400.0],["1998-05-07",13.2044,13.289,13.1923,13.1923,507800.0],["1998-05-08",13.1561,13.5185,13.1561,13.3373,188000.0],["1998-05-11",13.3373,13.4823,13.3131,13.4702,721600.0],["1998-05-12",13.5064,13.5064,13.3373,13.4823,134800.0],["1998-05-13",13.5185,13.6756,13.4944,13.6635,154200.0],["1998-05-14",13.6272,13.6877,13.5789,13.6635,147600.0],["1998-05-15",13.6997,13.7239,13.6152,13.6514,165800.0],["1998-05-18",13.6273,13.6273,13.4098,13.4944,150400.0],["1998-05-19",13.4702,13.5668,13.434,13.434,232400.0],["1998-05-20",13.4098,13.5064,13.3856,13.4702,232200.0],["1998-05-21",13.446,13.446,13.3373,13.3615,620000.0],["1998-05-22",13.4098,13.4219,13.3373,13.3615,134600.0],["1998-05-26",13.3373,13.3373,13.2044,13.2044,259000.0],["1998-05-27",13.1923,13.2286,13.0232,13.0836,390800.0],["1998-05-28",13.0595,13.0957,12.9507,12.9507,244400.0],["1998-05-29",12.9386,13.0353,12.9386,12.9507,282200.0],["1998-06-01",12.9024,13.0111,12.7816,12.8541,291400.0],["1998-06-02",12.8541,12.8782,12.6245,12.6729,185000.0],["1998-06-03",12.7091,12.7574,12.4675,12.5641,320000.0],["1998-06-04",12.5641,12.6366,12.4675,12.552,207600.0],["1998-06-05",12.5521,12.9024,12.54,12.9024,324200.0],["1998-06-08",12.9024,12.9145,12.7695,12.842,143600.0],["1998-06-09",12.842,13.1923,12.7937,12.999,328800.0],["1998-06-10",12.987,13.1199,12.8662,12.8782,344000.0],["1998-06-11",12.9152,12.9274,12.6233,12.6841,173800.0],["1998-06-12",12.6355,12.7571,12.3923,12.4409,192800.0],["1998-06-15",12.3193,12.4166,12.1004,12.1004,457600.0],["1998-06-16",12.1126,12.1977,12.0153,12.0761,332600.0],["1998-06-17",12.1977,12.5747,12.1734,12.4409,219800.0],["1998-06-18",12.4288,12.5747,12.3436,12.4166,167600.0],["1998-06-19",12.3679,12.4774,12.1855,12.2099,249800.0],["1998-06-22",12.2098,12.2463,12.0639,12.0639,222800.0],["1998-06-23",12.0639,12.0639,11.7964,11.918,323400.0],["1998-06-24",11.918,12.0639,11.918,12.0518,288800.0],["1998-06-25",12.0639,12.222,12.0031,12.0031,269800.0],["1998-06-26",12.0518,12.1612,12.0031,12.149,248600.0],["1998-06-29",12.1855,12.3558,12.0396,12.0639,266200.0],["1998-06-30",12.1126,12.2099,12.0761,12.1126,452000.0],["1998-07-01",12.1004,12.1004,11.7964,11.9423,678800.0],["1998-07-02",12.0639,12.149,12.0153,12.1126,508400.0],["1998-07-06",12.0639,12.1126,12.0396,12.1004,185200.0],["1998-07-07",12.1004,12.1491,11.9545,11.9666,361800.0],["1998-07-08",11.918,11.9423,11.6869,11.7964,326000.0],["1998-07-09",11.7477,11.8937,11.7234,11.8572,429400.0],["1998-07-10",11.8693,11.8693,11.7964,11.845,402600.0],["1998-07-13",11.8329,11.8329,11.541,11.6869,789400.0],["1998-07-14",11.6748,11.9423,11.6626,11.6991,1632800.0],["1998-07-15",11.6869,11.7599,11.6018,11.6504,240000.0],["1998-07-16",11.5045,11.6018,11.4315,11.5775,326000.0],["1998-07-17",11.6261,11.7234,11.6261,11.7234,234000.0],["1998-07-20",11.7721,11.8815,11.7477,11.7964,313200.0],["1998-07-21",11.7964,11.8085,11.6261,11.6261,244200.0],["1998-07-22",11.6626,11.7112,11.5775,11.6261,468400.0],["1998-07-23",11.6261,11.6869,11.4802,11.5045,464400.0],["1998-07-24",11.5775,11.6504,11.4315,11.468,618400.0],["1998-07-27",11.4802,11.4802,11.1275,11.2613,388400.0],["1998-07-28",11.2856,11.3586,10.9208,11.1032,291200.0],["1998-07-29",11.1032,11.237,11.1032,11.1883,132800.0],["1998-07-30",11.237,11.3707,11.1762,11.2734,332200.0],["1998-07-31",11.237,11.3586,10.9937,11.0424,332200.0],["1998-08-03",11.0424,11.1883,10.9816,11.091,331600.0],["1998-08-04",11.1761,11.2856,10.9937,11.0181,517000.0],["1998-08-05",11.0667,11.0789,10.9086,10.9937,378200.0],["1998-08-06",11.0789,11.0789,10.9086,11.0667,156800.0],["1998-08-07",11.0545,11.2734,11.0424,11.1518,231800.0],["1998-08-10",11.1032,11.1762,10.9329,11.0302,328000.0],["1998-08-11",11.0302,11.1518,10.8721,10.9208,467800.0],["1998-08-12",10.9451,11.164,10.9329,11.1397,224000.0],["1998-08-13",11.1397,11.1883,11.0424,11.0789,346000.0],["1998-08-14",11.0667,11.1275,10.7627,10.8113,360200.0],["1998-08-17",10.7992,11.1518,10.7992,11.0181,298000.0],["1998-08-18",11.0181,11.1275,11.0181,11.1032,192200.0],["1998-08-19",11.1275,11.1397,10.9937,11.1153,259600.0],["1998-08-20",11.091,11.3342,11.0789,11.237,348400.0],["1998-08-21",11.1883,11.3099,10.9086,11.0059,306800.0],["1998-08-24",11.0424,11.237,11.0424,11.1397,325000.0],["1998-08-25",11.1397,11.3221,10.9086,11.0424,282600.0],["1998-08-26",11.0545,11.1397,10.8235,10.9086,273600.0],["1998-08-27",10.9208,10.9208,10.337,10.3857,229600.0],["1998-08-28",10.3735,10.4586,10.2276,10.3005,319600.0],["1998-08-31",10.2519,10.4951,9.8871,10.033,351000.0],["1998-09-01",10.0938,10.2519,9.729,10.0573,328800.0],["1998-09-02",10.0573,10.3492,10.033,10.1425,321000.0],["1998-09-03",10.0573,10.0573,9.8019,9.8992,275800.0],["1998-09-04",9.8871,10.2033,9.7411,9.9722,298200.0],["1998-09-08",10.0695,10.4465,9.9357,10.4222,300200.0],["1998-09-09",10.3735,10.3857,10.106,10.1303,218000.0],["1998-09-10",10.0573,10.0938,9.6803,9.7655,190800.0],["1998-09-11",9.6555,10.134,9.6187,10.134,223400.0],["1998-09-14",10.1095,10.3671,10.1095,10.2935,206400.0],["1998-09-15",10.1217,10.4162,9.9991,10.3671,226200.0],["1998-09-16",10.3671,10.5266,10.2322,10.5143,151200.0],["1998-09-17",10.3303,10.3303,9.999,10.1217,325600.0],["1998-09-18",10.1708,10.2322,9.7905,9.9868,348000.0],["1998-09-21",9.6187,9.9622,9.6187,9.8886,274400.0],["1998-09-22",9.8886,10.0604,9.8273,9.8396,209800.0],["1998-09-23",9.8641,10.2935,9.8396,10.2935,332400.0],["1998-09-24",10.2935,10.3548,9.9132,9.9868,262800.0],["1998-09-25",9.9377,9.95,9.7414,9.8641,282600.0],["1998-09-28",9.8641,10.2444,9.8518,10.2444,218600.0],["1998-09-29",10.1953,10.2935,9.9254,10.134,229000.0],["1998-09-30",10.0604,10.0972,9.6064,9.9009,532200.0],["1998-10-01",9.9009,9.9009,9.7291,9.8641,281200.0],["1998-10-02",9.9132,10.0604,9.6433,9.7414,313800.0],["1998-10-05",9.7169,9.9622,9.5696,9.815,221000.0],["1998-10-06",9.9132,10.2076,9.9009,10.1708,262400.0],["1998-10-07",10.2444,10.5143,9.9622,10.3794,373400.0],["1998-10-08",10.2812,10.2812,9.9132,10.0727,300400.0],["1998-10-09",10.0113,10.3426,9.8764,10.3426,403400.0],["1998-10-12",10.3916,10.4653,10.3426,10.3916,334800.0],["1998-10-13",10.4039,10.588,10.3058,10.4898,272600.0],["1998-10-14",10.4898,10.6493,10.3794,10.5266,239000.0],["1998-10-15",10.5757,11.0051,10.4653,10.8947,381200.0],["1998-10-16",11.14,11.1891,10.9437,11.1155,660400.0],["1998-10-19",10.9928,11.4345,10.9928,11.3486,291600.0],["1998-10-20",11.3486,11.6799,11.3486,11.5204,422600.0],["1998-10-21",11.5081,11.6921,11.4958,11.5817,514200.0],["1998-10-22",11.5326,11.6185,11.2995,11.5817,232200.0],["1998-10-23",11.3363,11.3609,11.1523,11.1891,333000.0],["1998-10-26",10.9928,11.3486,10.9928,11.1891,227000.0],["1998-10-27",11.2873,11.2873,10.9069,11.14,397200.0],["1998-10-28",11.14,11.14,10.8824,10.9192,296600.0],["1998-10-29",10.8701,11.1891,10.7965,11.1769,596200.0],["1998-10-30",11.2259,11.5572,11.2259,11.5326,768000.0],["1998-11-02",11.5695,11.778,11.4468,11.7535,325400.0],["1998-11-03",11.7535,12.0725,11.7289,12.0725,488200.0],["1998-11-04",12.1215,12.2933,11.8884,11.9252,379800.0],["1998-11-05",11.9498,12.281,11.778,12.281,321200.0],["1998-11-06",12.1952,12.2442,11.9743,12.2074,201400.0],["1998-11-09",12.0725,12.1829,12.0479,12.1584,319600.0],["1998-11-10",12.097,12.097,11.8762,11.8884,437800.0],["1998-11-11",11.9007,11.9007,11.5326,11.594,329600.0],["1998-11-12",11.6063,11.7167,11.4958,11.6308,245600.0],["1998-11-13",11.6431,11.7412,11.5081,11.7289,202000.0],["1998-11-16",11.729,11.8148,11.4345,11.6308,290800.0],["1998-11-17",11.5817,11.7167,11.4958,11.4958,211600.0],["1998-11-18",11.4713,11.6799,11.2873,11.2995,322400.0],["1998-11-19",11.3977,11.4836,11.3977,11.4468,393200.0],["1998-11-20",11.6431,11.6431,11.5081,11.5204,305800.0],["1998-11-23",11.6185,11.6799,11.5817,11.6308,337600.0],["1998-11-24",11.6308,11.9252,11.6308,11.6799,224400.0],["1998-11-25",11.6553,11.7535,11.6185,11.6431,130000.0],["1998-11-27",11.6431,11.6553,11.6063,11.6185,54200.0],["1998-11-30",11.6185,11.6185,11.3609,11.3732,338200.0],["1998-12-01",11.3732,11.4345,11.2627,11.3732,323400.0],["1998-12-02",11.3732,11.4958,11.2014,11.459,405800.0],["1998-12-03",11.459,11.459,11.0542,11.091,536400.0],["1998-12-04",11.14,11.3363,11.14,11.3363,449600.0],["1998-12-07",11.3363,11.5081,11.275,11.3977,209400.0],["1998-12-08",11.3118,11.4713,11.275,11.3854,413200.0],["1998-12-09",11.3977,11.3977,11.275,11.3241,359400.0],["1998-12-10",11.275,11.3363,11.2382,11.2873,310800.0],["1998-12-11",11.3249,11.399,11.2878,11.3249,275200.0],["1998-12-14",11.2259,11.4485,11.1023,11.2507,524800.0],["1998-12-15",11.2507,11.2507,8.9511,9.1365,3335000.0],["1998-12-16",9.1365,9.3096,9.0253,9.0994,1590600.0],["1998-12-17",9.1118,9.7053,9.0871,9.6805,1338200.0],["1998-12-18",9.5198,9.594,9.05,9.0994,944600.0],["1998-12-21",9.0994,9.1242,8.9016,8.9511,835000.0],["1998-12-22",8.7656,8.9758,8.7038,8.9634,596600.0],["1998-12-23",8.9634,8.9758,8.7038,8.8027,962200.0],["1998-12-24",8.8151,8.8398,8.7656,8.778,402800.0],["1998-12-28",8.7656,8.8027,8.6049,8.7409,716600.0],["1998-12-29",8.7533,8.9387,8.7409,8.9016,473200.0],["1998-12-30",8.9016,8.9016,8.6667,8.7533,343200.0],["1998-12-31",8.8027,8.914,8.7533,8.8522,382400.0],["1999-01-04",9.0005,9.1736,8.914,8.9882,381200.0],["1999-01-05",9.0376,9.2973,9.0253,9.2849,589800.0],["1999-01-06",9.2973,9.3714,9.1242,9.3714,505400.0],["1999-01-07",9.4209,9.4209,9.2231,9.4085,418200.0],["1999-01-08",9.4085,9.594,9.3962,9.4827,535200.0],["1999-01-11",9.4827,9.594,9.4209,9.5322,450600.0],["1999-01-12",9.5322,9.6187,9.4456,9.4951,1057400.0],["1999-01-13",9.3714,9.4333,9.1736,9.2107,979400.0],["1999-01-14",9.1984,9.1984,8.9511,8.9511,655000.0],["1999-01-15",8.9758,9.0129,8.8769,8.9511,696000.0],["1999-01-19",9.1242,9.1242,8.8522,8.8645,585200.0],["1999-01-20",8.9511,8.9758,8.8275,8.8522,564000.0],["1999-01-21",8.8522,8.9511,8.7038,8.7285,741200.0],["1999-01-22",8.7285,8.8027,8.5184,8.5555,704400.0],["1999-01-25",8.5555,8.6791,8.4813,8.5555,665200.0],["1999-01-26",8.9016,8.9016,8.5555,8.5678,742600.0],["1999-01-27",8.5184,8.642,8.3947,8.4565,457600.0],["1999-01-28",8.4565,8.4565,8.2835,8.3082,570000.0],["1999-01-29",8.3206,8.3453,7.962,8.0362,643800.0],["1999-02-01",8.0856,8.1104,7.9497,8.0609,875600.0],["1999-02-02",8.1104,8.2587,8.0733,8.2093,499400.0],["1999-02-03",8.3082,8.5431,8.2711,8.3824,895800.0],["1999-02-04",8.4318,8.7285,8.3576,8.6915,857400.0],["1999-02-05",8.7285,8.9758,8.7038,8.9634,1369000.0],["1999-02-08",9.1984,9.1984,9.0005,9.0994,697600.0],["1999-02-09",9.0994,9.1489,8.914,9.05,607400.0],["1999-02-10",9.05,9.1984,9.0376,9.05,669000.0],["1999-02-11",9.0994,9.186,9.05,9.1365,315400.0],["1999-02-12",9.1118,9.1984,9.0129,9.0253,701000.0],["1999-02-16",9.0005,9.0994,8.9758,9.0624,684800.0],["1999-02-17",9.0994,9.1736,9.0005,9.0624,424400.0],["1999-02-18",9.0747,9.3838,9.0376,9.3838,697800.0],["1999-02-19",9.3344,9.3344,9.1613,9.1613,310400.0],["1999-02-22",9.1242,9.322,9.1118,9.2354,397000.0],["1999-02-23",9.2231,9.3714,9.1489,9.2973,349200.0],["1999-02-24",9.2478,9.4085,9.1984,9.2354,259400.0],["1999-02-25",9.186,9.2478,9.1242,9.1242,505800.0],["1999-02-26",9.1118,9.3343,9.1118,9.3343,405200.0],["1999-03-01",9.3838,9.4085,9.1613,9.2973,290200.0],["1999-03-02",9.2973,9.3344,9.186,9.1984,434200.0],["1999-03-03",9.186,9.322,9.186,9.2107,225200.0],["1999-03-04",9.2107,9.3838,9.2107,9.3096,277000.0],["1999-03-05",9.2602,9.4951,9.2354,9.4333,388800.0],["1999-03-08",9.4085,9.458,9.2478,9.3096,208800.0],["1999-03-09",9.322,9.3467,9.1489,9.2231,328200.0],["1999-03-10",9.1736,9.4333,9.1365,9.3096,449800.0],["1999-03-11",9.2477,9.2852,9.1853,9.2228,591400.0],["1999-03-12",9.2727,9.4973,9.1604,9.1728,229800.0],["1999-03-15",9.1229,9.3101,9.1229,9.2352,291800.0],["1999-03-16",9.2852,9.385,9.2602,9.2727,408600.0],["1999-03-17",9.1728,9.2727,9.1354,9.2103,470400.0],["1999-03-18",9.1728,9.3725,9.1604,9.2727,295800.0],["1999-03-19",9.3226,9.4599,9.2727,9.385,469400.0],["1999-03-22",9.3725,9.3725,9.2103,9.3725,261400.0],["1999-03-23",9.3226,9.41,9.0855,9.1354,399600.0],["1999-03-24",9.1728,9.2852,9.048,9.1104,295400.0],["1999-03-25",9.1104,9.2477,9.098,9.1604,850800.0],["1999-03-26",9.1229,9.1604,8.7984,8.9856,2698200.0],["1999-03-29",9.0356,9.2103,9.0231,9.0356,617600.0],["1999-03-30",8.9981,8.9981,8.6362,8.6487,577800.0],["1999-03-31",8.4864,8.5738,8.3242,8.3991,1081600.0],["1999-04-01",8.3866,8.7485,8.3492,8.5988,1044800.0],["1999-04-05",8.6112,8.8858,8.6112,8.6237,363600.0],["1999-04-06",8.5738,8.5988,8.2868,8.3991,377200.0],["1999-04-07",8.3991,8.4116,8.0496,8.2244,881000.0],["1999-04-08",8.2368,8.3741,8.1869,8.2493,1249600.0],["1999-04-09",8.2743,8.2868,8.1495,8.1994,725400.0],["1999-04-12",8.1744,8.4864,8.1744,8.4864,598000.0],["1999-04-13",8.4365,8.474,8.3367,8.4365,505000.0],["1999-04-14",8.4116,9.3351,8.3741,9.3351,1189600.0],["1999-04-15",9.4848,9.9341,9.4349,9.7344,983800.0],["1999-04-16",9.6845,9.8093,9.5722,9.7968,550800.0],["1999-04-19",9.7469,9.9965,9.7469,9.9716,1430400.0],["1999-04-20",9.9716,9.984,9.8592,9.9216,904200.0],["1999-04-21",9.6346,9.8093,9.6346,9.8093,885400.0],["1999-04-22",9.8093,9.8093,9.6596,9.8093,765800.0],["1999-04-23",9.984,10.0839,9.8842,9.984,1034200.0],["1999-04-26",9.9716,9.984,9.8592,9.9341,469800.0],["1999-04-27",9.9341,10.0714,9.8967,9.9716,477800.0],["1999-04-28",9.8468,10.2461,9.8468,10.1712,1700800.0],["1999-04-29",10.3834,10.8077,10.346,10.7952,973200.0],["1999-04-30",11.0074,11.1696,10.8576,11.1197,827600.0],["1999-05-03",10.9949,11.2321,10.8826,11.1946,475800.0],["1999-05-04",11.0074,11.1697,10.9825,11.1572,400400.0],["1999-05-05",11.1572,11.282,11.1072,11.282,440000.0],["1999-05-06",11.1572,11.4442,11.0823,11.4317,412800.0],["1999-05-07",11.3069,11.881,11.3069,11.8561,657400.0],["1999-05-10",11.881,11.9809,11.8186,11.9434,527600.0],["1999-05-11",11.9809,12.0433,11.8935,11.9309,1513400.0],["1999-05-12",11.9185,11.9185,11.594,11.7063,495400.0],["1999-05-13",11.7063,11.7188,11.4692,11.6689,606200.0],["1999-05-14",11.4567,11.4817,11.1821,11.2071,656000.0],["1999-05-17",11.1821,11.1946,10.633,10.658,893000.0],["1999-05-18",10.658,10.658,10.1962,10.3834,859600.0],["1999-05-19",10.3585,10.5706,10.3585,10.4333,452600.0],["1999-05-20",10.4583,10.4583,10.1837,10.1837,456000.0],["1999-05-21",10.4833,10.4833,10.2836,10.3335,567600.0],["1999-05-24",10.346,10.7828,10.346,10.4208,403000.0],["1999-05-25",10.3085,10.4084,10.0464,10.0714,355800.0],["1999-05-26",10.1837,10.3335,10.1338,10.2711,373600.0],["1999-05-27",10.1962,10.2212,10.009,10.1088,493000.0],["1999-05-28",10.0964,10.1338,9.9216,10.1088,366800.0],["1999-06-01",10.0589,10.321,9.8717,10.2586,305000.0],["1999-06-02",10.1837,10.2336,9.9591,9.9591,465000.0],["1999-06-03",10.009,10.2461,9.984,10.1837,211200.0],["1999-06-04",10.2336,10.3335,10.1837,10.3085,137800.0],["1999-06-07",10.2336,10.346,10.1588,10.2711,102200.0],["1999-06-08",10.4583,10.4583,10.3709,10.4333,293000.0],["1999-06-09",10.4333,10.7828,10.3834,10.7703,594200.0],["1999-06-10",10.7703,10.8077,10.608,10.6704,666400.0],["1999-06-11",10.7339,11.0736,10.7087,10.9478,597600.0],["1999-06-14",10.9981,11.4386,10.9981,11.3631,593800.0],["1999-06-15",11.3379,11.6776,11.3379,11.4386,739000.0],["1999-06-16",11.4008,11.4637,11.3756,11.4134,456800.0],["1999-06-17",11.4134,11.4134,11.3253,11.3379,667000.0],["1999-06-18",11.2246,11.3253,11.0988,11.1743,480800.0],["1999-06-21",11.1617,11.275,11.0233,11.1491,280000.0],["1999-06-22",11.0988,11.2372,11.0233,11.0736,668800.0],["1999-06-23",11.0485,11.0485,10.8597,10.91,256600.0],["1999-06-24",10.9226,10.9226,10.4948,10.5577,475200.0],["1999-06-25",10.5703,10.7465,10.5703,10.6206,408600.0],["1999-06-28",10.6458,10.7213,10.5703,10.5829,539600.0],["1999-06-29",10.5954,10.608,10.4948,10.5451,517400.0],["1999-06-30",10.5325,10.5325,10.4193,10.4193,680200.0],["1999-07-01",10.4193,10.5074,10.3941,10.4696,512800.0],["1999-07-02",10.4696,10.5954,10.4696,10.5451,403600.0],["1999-07-06",10.5577,10.5577,10.3815,10.3941,474000.0],["1999-07-07",10.4444,10.7213,10.4193,10.5703,1172200.0],["1999-07-08",10.5451,10.6458,10.4696,10.5703,439400.0],["1999-07-09",10.5199,10.7968,10.4948,10.7842,231000.0],["1999-07-12",10.7339,10.8345,10.6206,10.671,265800.0],["1999-07-13",10.6332,10.8094,10.6206,10.6835,256200.0],["1999-07-14",10.6961,10.7465,10.6835,10.7465,400200.0],["1999-07-15",10.7465,10.8094,10.7087,10.7716,190400.0],["1999-07-16",10.7716,10.7842,10.6332,10.6584,243000.0],["1999-07-19",10.6835,10.6835,10.5074,10.5703,269400.0],["1999-07-20",10.5199,10.5703,10.4948,10.5325,264200.0],["1999-07-21",10.5451,10.6835,10.3941,10.4067,323000.0],["1999-07-22",10.457,10.6458,10.3815,10.6206,242800.0],["1999-07-23",10.6206,10.822,10.5325,10.5955,373000.0],["1999-07-26",10.5954,10.7339,10.3186,10.3312,241600.0],["1999-07-27",10.2809,10.7716,10.2683,10.6332,448200.0],["1999-07-28",10.6458,10.759,10.6332,10.6584,302600.0],["1999-07-29",10.6584,10.6584,10.3815,10.4444,535400.0],["1999-07-30",10.4193,10.4696,10.3815,10.4067,291800.0],["1999-08-02",10.4319,10.5199,10.3815,10.4948,408000.0],["1999-08-03",10.457,10.4696,10.2179,10.2179,504000.0],["1999-08-04",10.3186,10.5199,10.2934,10.4696,721200.0],["1999-08-05",10.4822,10.5199,10.3815,10.457,466800.0],["1999-08-06",10.4696,10.4696,10.4319,10.4696,390000.0],["1999-08-09",10.4696,10.4696,10.4319,10.457,474600.0],["1999-08-10",10.457,10.4696,10.3941,10.4319,674400.0],["1999-08-11",10.4319,10.457,10.2809,10.3312,804600.0],["1999-08-12",10.3564,10.4696,10.2054,10.2934,371400.0],["1999-08-13",10.3186,10.3186,10.2431,10.2683,407000.0],["1999-08-16",10.3186,10.3941,10.2179,10.2809,473600.0],["1999-08-17",10.2809,10.4193,10.2054,10.3438,185800.0],["1999-08-18",10.3564,10.4696,10.3312,10.3941,409200.0],["1999-08-19",10.3941,10.4193,10.2305,10.2809,333600.0],["1999-08-20",10.2683,10.3501,10.2431,10.3186,816000.0],["1999-08-23",10.3689,10.4696,10.3689,10.4696,347000.0],["1999-08-24",10.4444,10.5703,10.155,10.3438,1284800.0],["1999-08-25",10.3564,10.4319,9.8278,9.8908,640200.0],["1999-08-26",9.9285,9.9663,9.8656,9.9033,452800.0],["1999-08-27",9.8782,10.0418,9.8404,9.8908,432000.0],["1999-08-30",9.9411,10.0166,9.7146,9.7146,223800.0],["1999-08-31",9.6139,9.7272,9.3245,9.3497,1231800.0],["1999-09-01",9.3497,9.5636,9.2742,9.4629,696200.0],["1999-09-02",9.4126,9.4755,9.3119,9.4629,303200.0],["1999-09-03",9.5007,9.6139,9.4503,9.6139,327400.0],["1999-09-07",9.6391,9.6643,9.2867,9.3497,323800.0],["1999-09-08",9.249,9.3623,9.0099,9.3245,1627800.0],["1999-09-09",9.3119,9.3623,9.1735,9.3623,371400.0],["1999-09-10",9.4126,9.551,9.2867,9.3371,260600.0],["1999-09-13",9.3757,9.4011,9.236,9.3249,380200.0],["1999-09-14",9.2995,9.3503,9.236,9.2614,400800.0],["1999-09-15",9.3503,9.5536,9.3503,9.4138,411800.0],["1999-09-16",8.8421,9.0962,8.7405,8.9311,1125200.0],["1999-09-17",8.7405,8.9565,8.6897,8.8548,1320800.0],["1999-09-20",8.8675,8.8929,8.7278,8.7786,417400.0],["1999-09-21",8.6135,8.7278,8.4356,8.5626,874600.0],["1999-09-22",8.6007,8.6135,8.4102,8.4991,802600.0],["1999-09-23",8.5372,8.5372,8.118,8.1307,801800.0],["1999-09-24",8.1307,8.1307,7.8385,7.9655,528800.0],["1999-09-27",8.0164,8.2831,7.9909,8.2196,723000.0],["1999-09-28",8.1053,8.1815,7.9274,8.1434,1340000.0],["1999-09-29",8.1688,8.3213,8.1434,8.2704,571000.0],["1999-09-30",8.2323,8.334,8.0799,8.1053,784600.0],["1999-10-01",8.1561,8.1688,8.0545,8.0545,630600.0],["1999-10-04",8.0672,8.1815,8.0672,8.1307,531000.0],["1999-10-05",8.1307,8.1307,7.8766,7.9401,261000.0],["1999-10-06",7.902,8.0291,7.902,7.9909,325200.0],["1999-10-07",7.9909,8.1688,7.9909,8.118,640400.0],["1999-10-08",8.1688,8.3721,8.1688,8.3594,574000.0],["1999-10-11",8.3721,8.4483,8.2831,8.3085,415000.0],["1999-10-12",8.334,8.334,8.1307,8.1815,315400.0],["1999-10-13",8.1307,8.245,7.9528,7.9528,437200.0],["1999-10-14",7.9528,8.1434,7.8004,8.1434,358000.0],["1999-10-15",8.1815,8.1815,7.7369,7.7496,399600.0],["1999-10-18",7.7623,7.9274,7.7369,7.9147,502400.0],["1999-10-19",7.8258,7.8639,7.686,7.7115,456800.0],["1999-10-20",7.7623,7.7623,7.559,7.5844,296200.0],["1999-10-21",7.4701,7.4955,7.4193,7.4574,374600.0],["1999-10-22",7.4066,7.6352,7.3176,7.5971,389000.0],["1999-10-25",7.5717,8.1688,7.5463,8.0418,767600.0],["1999-10-26",8.0545,8.0672,7.7242,7.8131,973200.0],["1999-10-27",7.7623,7.8766,7.6987,7.775,704800.0],["1999-10-28",7.8766,7.8766,7.7242,7.7369,585600.0],["1999-10-29",7.7496,7.8893,7.6606,7.8385,738200.0],["1999-11-01",7.8893,7.8893,7.6479,7.6733,398200.0],["1999-11-02",7.6225,7.8067,7.5717,7.775,304800.0],["1999-11-03",7.7242,7.7877,7.6987,7.775,284400.0],["1999-11-04",7.7369,7.9274,7.7369,7.8766,257800.0],["1999-11-05",7.8258,7.9782,7.7115,7.7115,502000.0],["1999-11-08",7.7242,7.775,7.6733,7.7496,292600.0],["1999-11-09",7.7242,7.9147,7.6987,7.9147,292600.0],["1999-11-10",7.9401,7.9401,7.7877,7.8385,471800.0],["1999-11-11",7.8258,7.8512,7.6479,7.8512,359800.0],["1999-11-12",7.8004,7.8131,7.6479,7.7877,310000.0],["1999-11-15",7.7623,7.9782,7.7623,7.9782,278400.0],["1999-11-16",7.9655,8.118,7.9274,8.0164,357400.0],["1999-11-17",7.9909,8.0545,7.8639,7.902,257800.0],["1999-11-18",7.902,8.0291,7.8766,7.9909,355400.0],["1999-11-19",7.9782,8.0164,7.8258,7.9782,515000.0],["1999-11-22",7.9782,7.9846,7.8766,7.9274,504800.0],["1999-11-23",7.9528,8.0799,7.902,7.9528,747800.0],["1999-11-24",7.9655,8.0164,7.9274,7.9528,395000.0],["1999-11-26",7.902,8.0291,7.902,7.9401,203800.0],["1999-11-29",7.8893,7.8893,7.7623,7.8893,509600.0],["1999-11-30",7.9274,7.9655,7.8385,7.902,746600.0],["1999-12-01",7.8639,7.9274,7.8639,7.8893,724000.0],["1999-12-02",8.1815,8.3467,8.0291,8.2831,1832000.0],["1999-12-03",8.334,8.6389,8.3086,8.5626,1124000.0],["1999-12-06",8.5626,8.6389,8.5372,8.5626,664600.0],["1999-12-07",8.6389,8.6389,8.3594,8.4102,935800.0],["1999-12-08",8.3848,8.6643,8.3848,8.5372,964000.0],["1999-12-09",8.5626,8.7405,8.5245,8.7405,1262600.0],["1999-12-10",8.7405,9.1724,8.7405,9.147,961600.0],["1999-12-13",9.0834,9.3785,9.0706,9.186,1028200.0],["1999-12-14",9.186,9.5709,9.186,9.4811,835000.0],["1999-12-15",9.4555,9.5581,9.417,9.4939,505400.0],["1999-12-16",9.4683,9.5453,9.2758,9.3143,678000.0],["1999-12-17",9.3272,9.4811,9.2887,9.4811,693200.0],["1999-12-20",9.5453,9.5453,9.0192,9.1219,961600.0],["1999-12-21",9.1219,9.3015,9.1219,9.2245,629200.0],["1999-12-22",9.1989,9.34,9.186,9.2117,373200.0],["1999-12-23",9.2373,9.417,9.2373,9.2758,549400.0],["1999-12-27",9.263,9.3528,9.2373,9.2758,483600.0],["1999-12-28",9.1989,9.6607,9.1989,9.6222,309600.0],["1999-12-29",9.6479,10.0584,9.6479,9.943,459200.0],["1999-12-30",9.7762,9.9045,9.7762,9.7762,389200.0],["1999-12-31",9.789,9.789,9.712,9.789,287000.0],["2000-01-03",9.8403,9.9173,9.5196,9.5324,502400.0],["2000-01-04",9.5324,9.6607,9.2758,9.3015,412400.0],["2000-01-05",9.417,9.8019,9.4041,9.7634,598600.0],["2000-01-06",9.7634,10.4177,9.7505,10.3792,506000.0],["2000-01-07",10.3792,10.392,10.2124,10.3535,830600.0],["2000-01-10",10.3022,10.3022,9.9686,10.0328,511000.0],["2000-01-11",10.0841,10.1739,9.9045,9.9173,451800.0],["2000-01-12",9.9302,10.2894,9.9302,10.2381,450800.0],["2000-01-13",10.2381,10.2381,10.1226,10.1226,265200.0],["2000-01-14",10.0969,10.0969,9.943,9.9558,279200.0],["2000-01-18",9.9686,9.9686,9.6864,9.712,475000.0],["2000-01-19",9.6736,9.6864,9.1604,9.3913,901600.0],["2000-01-20",9.4426,9.4811,9.0449,9.2117,883200.0],["2000-01-21",9.0834,9.1475,8.9038,8.9679,973400.0],["2000-01-24",8.9808,9.0834,8.9294,8.9551,767600.0],["2000-01-25",8.9808,8.9808,8.2623,8.4291,976000.0],["2000-01-26",8.5317,8.7242,8.5061,8.6985,856400.0],["2000-01-27",8.4163,8.9166,8.4163,8.7883,1044400.0],["2000-01-28",7.7491,8.4162,7.7363,8.1981,1261200.0],["2000-01-31",8.211,8.211,7.8646,8.1853,1067200.0],["2000-02-01",8.2238,8.2623,8.0314,8.1468,1595800.0],["2000-02-02",8.1468,8.1853,8.1083,8.1597,700600.0],["2000-02-03",8.1597,8.3136,8.134,8.2366,588000.0],["2000-02-04",8.2495,8.2495,8.1853,8.2238,546200.0],["2000-02-07",8.1725,8.2495,8.1725,8.1853,564200.0],["2000-02-08",8.1597,8.2495,8.1597,8.1981,630800.0],["2000-02-09",8.211,8.3136,8.1981,8.211,896600.0],["2000-02-10",8.211,8.211,7.8902,7.9929,625000.0],["2000-02-11",7.9929,8.0314,7.8261,7.9159,655000.0],["2000-02-14",7.9031,7.9929,7.8261,7.9544,524400.0],["2000-02-15",7.9416,8.2238,7.9416,8.1083,595000.0],["2000-02-16",8.0827,8.1725,7.98,8.0314,474800.0],["2000-02-17",8.0314,8.0314,7.9287,7.9287,451000.0],["2000-02-18",7.8517,7.9031,7.608,7.6593,511200.0],["2000-02-22",7.5952,8.211,7.5952,8.134,685600.0],["2000-02-23",8.1597,8.2623,7.8774,7.8774,661000.0],["2000-02-24",7.8902,7.8902,7.3129,7.4925,811400.0],["2000-02-25",7.4797,7.4797,7.2744,7.3514,842000.0],["2000-02-28",7.4155,7.9031,7.3642,7.6978,662200.0],["2000-02-29",7.6978,7.7106,7.3257,7.377,880200.0],["2000-03-01",7.377,7.377,6.9024,7.1205,1506400.0],["2000-03-02",7.1205,7.1718,6.9152,7.0691,1033600.0],["2000-03-03",7.0563,7.5952,7.0435,7.5438,864800.0],["2000-03-06",7.5182,7.5823,7.377,7.3899,453600.0],["2000-03-07",7.3899,7.3899,7.0178,7.0178,687400.0],["2000-03-08",7.0178,7.3001,7.0178,7.2359,568800.0],["2000-03-09",7.2103,7.2872,7.0435,7.1076,767000.0],["2000-03-10",7.1076,7.454,7.1076,7.4155,551400.0],["2000-03-13",7.4031,7.5849,7.1563,7.5459,665000.0],["2000-03-14",7.494,7.5329,7.2862,7.3511,563200.0],["2000-03-15",7.5329,8.3122,7.4161,8.2213,1243200.0],["2000-03-16",8.3122,8.6889,8.2473,8.6369,1157000.0],["2000-03-17",8.52,8.52,8.2473,8.2733,719800.0],["2000-03-20",8.8058,9.2863,8.7798,9.0525,1491200.0],["2000-03-21",9.0525,9.0785,8.9356,8.9876,1144800.0],["2000-03-22",8.9616,8.9616,8.6759,8.6759,576200.0],["2000-03-23",8.6759,8.9486,8.6369,8.9356,660200.0],["2000-03-24",8.9227,9.1175,8.8577,8.9097,564200.0],["2000-03-27",9.0915,9.3123,9.0915,9.1045,1319200.0],["2000-03-28",9.1434,9.4162,9.1305,9.1434,853000.0],["2000-03-29",9.1434,9.3383,9.1434,9.1824,564400.0],["2000-03-30",9.2344,9.585,9.1694,9.4811,1149400.0],["2000-03-31",9.4811,9.8448,9.4162,9.4551,1019600.0],["2000-04-03",9.611,10.0396,9.611,9.9747,895400.0],["2000-04-04",9.9747,10.2604,9.65,9.7539,1122600.0],["2000-04-05",9.9747,10.0786,9.6759,9.6889,559800.0],["2000-04-06",9.7928,9.9747,9.637,9.7409,1322200.0],["2000-04-07",9.7669,9.8967,9.572,9.572,630400.0],["2000-04-10",9.5201,9.8708,9.5201,9.8188,1463800.0],["2000-04-11",9.7669,10.1565,9.7669,10.0266,1609400.0],["2000-04-12",10.0266,10.2864,10.0266,10.1695,1572000.0],["2000-04-13",10.1565,10.2604,10.0006,10.0396,1186800.0],["2000-04-14",9.9747,9.9747,9.5201,9.5461,941000.0],["2000-04-17",9.5591,9.663,9.3642,9.5461,635000.0],["2000-04-18",9.585,9.598,9.2863,9.3383,480800.0],["2000-04-19",9.3383,9.3772,9.1434,9.1694,376800.0],["2000-04-20",9.0655,9.7149,9.0655,9.65,668000.0],["2000-04-24",9.637,9.9747,9.5591,9.7539,492600.0],["2000-04-25",9.8058,10.0006,9.7019,9.9876,552200.0],["2000-04-26",9.9097,9.9097,9.4811,9.611,753200.0],["2000-04-27",9.663,9.6759,9.5331,9.65,898600.0],["2000-04-28",10.3643,11.2085,10.1825,10.8708,2935400.0],["2000-05-01",10.8708,11.0137,10.7929,10.9098,1586000.0],["2000-05-02",10.9098,10.9747,10.7539,10.9617,1412400.0],["2000-05-03",10.9487,10.9487,10.663,10.7669,427200.0],["2000-05-04",10.7539,11.1306,10.663,10.8448,916200.0],["2000-05-05",10.8319,10.9358,10.65,10.8448,622600.0],["2000-05-08",10.6111,10.8448,10.5721,10.689,886200.0],["2000-05-09",10.689,10.9358,10.663,10.728,816600.0],["2000-05-10",10.5461,10.676,10.5461,10.5851,563600.0],["2000-05-11",10.676,11.0786,10.676,11.0137,1130200.0],["2000-05-12",11.0267,11.0656,10.715,10.8448,765000.0],["2000-05-15",10.8189,11.3773,10.8059,11.1046,655200.0],["2000-05-16",11.1176,11.1176,10.9228,10.9877,641200.0],["2000-05-17",10.7799,10.8189,10.637,10.7929,641000.0],["2000-05-18",10.7539,10.8059,10.5981,10.715,632200.0],["2000-05-19",10.676,11.0786,10.6241,10.9877,735600.0],["2000-05-22",11.0007,11.3514,11.0007,11.2475,775600.0],["2000-05-23",11.2475,11.3384,10.9098,11.0916,476200.0],["2000-05-24",11.2215,11.3124,10.8319,10.9358,440800.0],["2000-05-25",10.8968,10.8968,10.1955,10.3383,666600.0],["2000-05-26",10.3643,10.3643,10.0786,10.1825,1010800.0],["2000-05-30",10.1825,10.1825,10.0396,10.1045,644600.0],["2000-05-31",9.5591,9.7669,9.4292,9.4681,1960400.0],["2000-06-01",9.4422,9.9487,9.4162,9.8837,1354400.0],["2000-06-02",9.9487,9.9617,9.8448,9.8578,384600.0],["2000-06-05",9.8058,9.8058,9.5071,9.572,1399800.0],["2000-06-06",9.611,9.7669,9.585,9.7539,441200.0],["2000-06-07",9.7539,10.0266,9.7539,9.9357,869000.0],["2000-06-08",9.9097,9.9357,9.7669,9.9097,511200.0],["2000-06-09",9.9097,10.0266,9.9097,10.0136,956200.0],["2000-06-12",10.0266,10.1565,9.9097,9.9097,392600.0],["2000-06-13",9.8709,9.9889,9.8578,9.9234,613200.0],["2000-06-14",9.9758,10.2773,9.9365,10.0938,427400.0],["2000-06-15",10.0676,10.1593,10.0413,10.0676,422400.0],["2000-06-16",10.0676,10.1069,9.8447,9.9627,514200.0],["2000-06-19",9.9102,9.9496,9.5694,9.5956,529400.0],["2000-06-20",9.7005,9.7005,9.4121,9.5039,528400.0],["2000-06-21",9.5694,9.7398,9.5432,9.635,919200.0],["2000-06-22",9.6743,9.7136,9.6087,9.635,596600.0],["2000-06-23",9.7136,9.7398,9.6481,9.6743,496000.0],["2000-06-26",9.6743,9.7923,9.6481,9.7529,883200.0],["2000-06-27",9.7661,10.2511,9.7398,10.1724,773800.0],["2000-06-28",10.1986,10.3297,10.0413,10.1429,661400.0],["2000-06-29",10.0938,10.238,9.8054,9.9496,456800.0],["2000-06-30",9.8709,10.1855,9.8709,10.0151,469400.0],["2000-07-03",10.0151,10.3428,10.0151,10.3428,328600.0],["2000-07-05",10.5919,10.5919,10.2773,10.3756,517800.0],["2000-07-06",10.12,10.1331,9.6874,9.8054,1244600.0],["2000-07-07",10.0151,10.1855,9.9758,10.1331,869800.0],["2000-07-10",10.1069,10.2118,10.0151,10.0676,483400.0],["2000-07-11",10.0151,10.4477,10.002,10.4477,547800.0],["2000-07-12",10.4477,10.4608,10.2117,10.2904,526200.0],["2000-07-13",10.3035,10.5133,10.2249,10.4477,557600.0],["2000-07-14",10.4215,10.4477,10.1855,10.2511,496400.0],["2000-07-17",10.1986,10.1986,9.9496,10.0282,786200.0],["2000-07-18",10.0282,10.2642,10.002,10.0807,665600.0],["2000-07-19",10.0544,10.0544,9.9102,9.9102,347600.0],["2000-07-20",9.9365,9.9758,9.7792,9.8185,403200.0],["2000-07-21",9.8709,10.0151,9.8709,9.9496,379200.0],["2000-07-24",9.8971,9.9627,9.884,9.8971,366200.0],["2000-07-25",9.8578,9.9102,9.7529,9.7792,668000.0],["2000-07-26",9.7792,9.7792,9.5956,9.6612,811200.0],["2000-07-27",9.7005,10.0544,9.7005,9.9365,789000.0],["2000-07-28",10.0676,10.0676,9.7792,9.8709,400800.0],["2000-07-31",9.8185,10.0545,9.7923,9.8316,785400.0],["2000-08-01",9.8316,9.8578,9.6481,9.7529,546800.0],["2000-08-02",9.7529,9.7792,9.635,9.7136,814800.0],["2000-08-03",9.6874,10.0676,9.6874,9.9496,785200.0],["2000-08-04",9.7136,9.8054,8.8615,8.9926,4763800.0],["2000-08-07",8.9926,9.3072,8.7567,9.281,1686400.0],["2000-08-08",9.281,9.3597,9.1237,9.2286,788000.0],["2000-08-09",9.281,9.517,9.281,9.3859,796200.0],["2000-08-10",9.4383,9.4383,9.2286,9.2417,673000.0],["2000-08-11",9.1893,9.4645,9.1893,9.4121,652800.0],["2000-08-14",9.4121,9.4383,9.2417,9.4121,509600.0],["2000-08-15",9.4121,9.7267,9.4121,9.5891,490400.0],["2000-08-16",9.6481,9.7529,9.6087,9.7267,354200.0],["2000-08-17",9.7267,9.7398,9.6219,9.635,221200.0],["2000-08-18",9.635,9.7267,9.5956,9.6612,467600.0],["2000-08-21",9.6087,9.7005,9.5563,9.5956,384000.0],["2000-08-22",9.5432,9.7005,9.5432,9.6415,311600.0],["2000-08-23",9.6087,9.6087,9.4252,9.4514,403800.0],["2000-08-24",9.4514,9.6087,9.399,9.4645,318200.0],["2000-08-25",9.4514,9.5956,9.4252,9.4777,236600.0],["2000-08-28",9.4645,9.4777,9.3072,9.3072,240600.0],["2000-08-29",9.3072,9.3335,9.2024,9.2679,494000.0],["2000-08-30",9.2155,9.3204,9.1893,9.1893,331200.0],["2000-08-31",9.1368,9.3335,8.9926,9.0451,2614400.0],["2000-09-01",9.0582,9.1368,9.0057,9.0189,564000.0],["2000-09-05",8.9926,9.4383,8.914,9.3335,948800.0],["2000-09-06",9.3335,9.9102,9.3335,9.7529,1312600.0],["2000-09-07",9.635,9.7136,9.4383,9.5039,2000800.0],["2000-09-08",9.5039,9.5039,9.0844,9.1106,898200.0],["2000-09-11",9.1106,9.2024,9.0189,9.0713,749200.0],["2000-09-12",9.0844,9.0844,8.9271,9.0189,968200.0],["2000-09-13",9.1386,9.2578,9.1253,9.1982,824200.0],["2000-09-14",9.271,9.3637,8.9532,8.9929,1475800.0],["2000-09-15",8.8869,8.9664,8.6883,8.834,1111800.0],["2000-09-18",8.781,8.781,8.4631,8.6485,675200.0],["2000-09-19",8.6353,8.6353,8.4366,8.5028,441400.0],["2000-09-20",8.5558,8.5558,8.2115,8.3174,580200.0],["2000-09-21",8.3174,8.3704,8.0128,8.185,1380200.0],["2000-09-22",8.185,8.1982,8.0525,8.1188,661800.0],["2000-09-25",8.0923,8.0923,7.8804,7.8804,960000.0],["2000-09-26",7.8274,7.8274,7.6287,7.7479,992200.0],["2000-09-27",7.7214,7.7744,7.6155,7.7612,839800.0],["2000-09-28",7.7214,7.9069,7.5493,7.8141,682800.0],["2000-09-29",7.9466,8.1453,7.8274,7.8274,1505400.0],["2000-10-02",7.9069,7.9201,7.6685,7.8671,847200.0],["2000-10-03",7.8539,8.3969,7.8274,8.1188,1268600.0],["2000-10-04",8.1188,8.3969,8.1188,8.3969,2637400.0],["2000-10-05",8.3969,8.4764,8.132,8.3307,1396800.0],["2000-10-06",8.3307,8.5426,8.2645,8.2645,482400.0],["2000-10-09",8.3174,8.5161,8.238,8.3042,442800.0],["2000-10-10",8.3572,8.4234,8.079,8.2115,644000.0],["2000-10-11",8.1585,8.2645,7.8406,7.9201,415000.0],["2000-10-12",7.9201,7.9598,7.6949,7.9598,578200.0],["2000-10-13",7.7479,7.7479,7.4301,7.5625,659600.0],["2000-10-16",7.6287,8.0525,7.589,8.0525,632000.0],["2000-10-17",7.9996,8.0393,7.7082,7.8141,933400.0],["2000-10-18",7.7744,7.9201,7.6949,7.8539,618600.0],["2000-10-19",7.8141,7.8406,7.7082,7.7347,746600.0],["2000-10-20",7.7347,7.9863,7.7347,7.8936,780000.0],["2000-10-23",7.8274,8.238,7.7612,7.9333,1055600.0],["2000-10-24",7.9466,8.2909,7.8936,8.2909,673200.0],["2000-10-25",8.2115,8.2115,7.9598,8.0658,789000.0],["2000-10-26",8.079,8.3704,8.079,8.3174,583400.0],["2000-10-27",8.3307,8.3969,7.9731,8.3837,628000.0],["2000-10-30",8.3704,9.0988,8.3572,9.0988,780800.0],["2000-10-31",9.0326,9.1518,8.7942,9.0856,843800.0],["2000-11-01",9.1121,9.1253,8.7942,8.8604,454600.0],["2000-11-02",8.9002,8.9664,8.781,8.8869,648600.0],["2000-11-03",8.8869,9.0856,8.8075,9.0856,419000.0],["2000-11-06",9.0326,9.1916,9.0326,9.1253,547800.0],["2000-11-07",9.1121,9.271,9.0988,9.1783,374600.0],["2000-11-08",9.2048,9.3902,8.9664,9.1916,456000.0],["2000-11-09",9.1121,9.1518,8.8869,9.0591,726400.0],["2000-11-10",9.0061,9.0591,8.8604,8.9929,449200.0],["2000-11-13",8.9002,9.1121,8.9002,8.9929,545600.0],["2000-11-14",8.9929,9.3505,8.9664,9.324,803400.0],["2000-11-15",9.324,9.6419,9.324,9.4299,1149400.0],["2000-11-16",9.377,9.377,8.9134,8.9929,967200.0],["2000-11-17",8.9532,9.2975,8.9532,9.0326,637800.0],["2000-11-20",9.0459,9.0459,8.781,8.9134,421800.0],["2000-11-21",8.8604,8.9664,8.7942,8.9399,298200.0],["2000-11-22",8.8472,8.8869,8.6883,8.781,227400.0],["2000-11-24",8.834,8.9399,8.8075,8.8869,110800.0],["2000-11-27",8.9399,8.9399,8.675,8.8737,380600.0],["2000-11-28",8.8207,9.0194,8.7015,8.7942,549400.0],["2000-11-29",8.7545,9.1253,8.7545,9.1253,579000.0],["2000-11-30",9.0591,9.2048,8.9929,9.1518,636800.0],["2000-12-01",9.1783,9.4035,9.1651,9.4035,881000.0],["2000-12-04",9.3505,9.6684,9.324,9.3637,1756400.0],["2000-12-05",9.4432,9.6816,9.4432,9.5492,1071000.0],["2000-12-06",9.4829,9.6154,9.4299,9.5889,982000.0],["2000-12-07",9.5359,9.5756,9.4432,9.5492,765600.0],["2000-12-08",9.5227,9.7478,9.5094,9.6948,516600.0],["2000-12-11",9.7478,9.7478,9.6419,9.7213,925800.0],["2000-12-12",9.8008,10.1187,9.7743,9.867,815600.0],["2000-12-13",9.8141,9.8943,9.7071,9.8141,764000.0],["2000-12-14",9.7338,9.9478,9.7071,9.921,668800.0],["2000-12-15",10.135,10.135,9.8676,9.9879,1255400.0],["2000-12-18",9.921,10.1617,9.921,10.0146,703200.0],["2000-12-19",10.1082,10.3355,9.9478,10.1884,1131400.0],["2000-12-20",10.0547,10.0547,9.6804,9.8141,1669200.0],["2000-12-21",9.8141,10.1751,9.8141,10.135,676600.0],["2000-12-22",10.135,10.5361,10.0146,10.4157,893000.0],["2000-12-26",10.4157,10.6163,10.2419,10.5093,799000.0],["2000-12-27",10.6832,10.8837,10.4024,10.8703,752600.0],["2000-12-28",10.7768,11.1511,10.5762,10.9105,1198200.0],["2000-12-29",10.857,10.857,10.4291,10.4291,1027400.0],["2001-01-02",10.4826,10.6297,10.1483,10.1617,1124000.0],["2001-01-03",10.1617,10.5628,10.1216,10.5361,1836200.0],["2001-01-04",10.5093,10.7233,10.4692,10.4826,2856600.0],["2001-01-05",10.4826,10.4826,9.8408,10.0547,1329400.0],["2001-01-08",10.0681,10.3489,9.9344,10.2018,1068400.0],["2001-01-09",10.1082,10.1082,9.7338,9.8676,804600.0],["2001-01-10",9.8141,9.9879,9.5199,9.8943,892200.0],["2001-01-11",9.8943,9.8943,9.4932,9.6536,611000.0],["2001-01-12",9.7071,9.7071,9.4664,9.6804,836800.0],["2001-01-16",9.5734,9.9478,9.4263,9.8542,643600.0],["2001-01-17",9.8542,9.9879,9.6135,9.7873,556400.0],["2001-01-18",9.7873,9.8408,9.5868,9.7205,352000.0],["2001-01-19",9.6001,9.6135,9.4129,9.5065,689800.0],["2001-01-22",9.4798,9.6269,9.3194,9.5333,582400.0],["2001-01-23",9.5333,9.7071,9.5199,9.5467,250800.0],["2001-01-24",9.6269,9.7606,9.4664,9.4664,702800.0],["2001-01-25",9.4129,9.667,9.3595,9.4932,1017400.0],["2001-01-26",9.2525,9.4397,9.0519,9.2391,1082200.0],["2001-01-29",9.2397,9.751,9.199,9.5734,829600.0],["2001-01-30",9.6804,10.044,9.6611,9.9478,945200.0],["2001-01-31",9.9478,10.1831,9.9478,9.9927,650600.0],["2001-02-01",10.012,10.1831,9.9948,10.0483,1111200.0],["2001-02-02",10.0975,10.3286,10.0975,10.1275,754200.0],["2001-02-05",10.3008,10.4826,10.2687,10.3478,2000400.0],["2001-02-06",10.2943,10.3457,10.1745,10.3328,980000.0],["2001-02-07",10.4826,10.5425,10.4398,10.504,2407000.0],["2001-02-08",10.4719,10.5575,10.397,10.4869,1637400.0],["2001-02-09",10.5896,10.6131,10.3863,10.4847,721800.0],["2001-02-12",10.4441,10.5853,10.3286,10.5382,681600.0],["2001-02-13",10.5382,11.0067,10.5254,10.8035,1723800.0],["2001-02-14",10.6537,10.8056,10.6217,10.6238,871200.0],["2001-02-15",10.5703,11.0923,10.5703,10.9639,710200.0],["2001-02-16",10.8998,10.9019,10.5361,10.6281,776400.0],["2001-02-20",10.6495,10.7992,10.5489,10.6045,702800.0],["2001-02-21",10.5938,10.6045,10.3072,10.4484,634800.0],["2001-02-22",10.4056,10.6281,10.3478,10.3756,653600.0],["2001-02-23",10.3692,10.4826,10.2259,10.4826,844800.0],["2001-02-26",10.5682,11.1586,10.5682,11.1308,1858400.0],["2001-02-27",11.0709,11.2741,10.9212,10.9639,1283800.0],["2001-02-28",10.9532,11.1864,10.9532,11.0067,679200.0],["2001-03-01",10.9319,11.0281,10.6965,10.8035,1330400.0],["2001-03-02",10.75,11.1308,10.75,10.9532,1029400.0],["2001-03-05",10.9532,11.2549,10.9532,11.1351,1095000.0],["2001-03-06",11.103,11.2164,11.0837,11.1565,551800.0],["2001-03-07",11.1244,11.4881,11.103,11.4645,623600.0],["2001-03-08",11.4111,11.4624,11.2378,11.4517,723000.0],["2001-03-09",11.4239,11.5501,11.3319,11.5266,775400.0],["2001-03-12",11.4239,11.4346,11.0345,11.0367,707400.0],["2001-03-13",11.0475,11.0755,10.7972,11.0086,683800.0],["2001-03-14",11.0043,11.0043,10.7475,10.795,862000.0],["2001-03-15",10.7454,10.7475,10.4433,10.5275,989200.0],["2001-03-16",10.4002,10.59,10.4002,10.4606,701600.0],["2001-03-19",10.5188,10.8684,10.5188,10.7648,619400.0],["2001-03-20",10.7583,11.1769,10.5965,10.7821,920200.0],["2001-03-21",10.767,10.7691,10.4088,10.5296,768600.0],["2001-03-22",10.508,10.508,10.0334,10.2211,992600.0],["2001-03-23",10.2275,10.3548,10.0139,10.2426,929200.0],["2001-03-26",10.3764,10.713,10.2405,10.6375,782400.0],["2001-03-27",10.6807,10.8101,10.5167,10.7821,615600.0],["2001-03-28",10.6914,10.7885,10.4692,10.7389,621200.0],["2001-03-29",10.7173,10.8123,10.5296,10.5771,516200.0],["2001-03-30",10.5771,10.7109,10.4714,10.6202,772800.0],["2001-04-02",10.7238,11.0949,10.6612,10.808,689200.0],["2001-04-03",10.808,10.808,10.3786,10.4109,662600.0],["2001-04-04",10.4649,10.7885,10.4325,10.6742,693200.0],["2001-04-05",10.7885,10.8964,10.713,10.8727,875000.0],["2001-04-06",10.8727,10.8727,10.4757,10.6202,588600.0],["2001-04-09",10.6375,11.1122,10.6375,10.9612,682400.0],["2001-04-10",10.9396,11.5437,10.9396,11.5351,1641000.0],["2001-04-11",11.4359,11.6516,11.205,11.4682,1703400.0],["2001-04-12",11.3603,11.5567,11.2352,11.4423,527000.0],["2001-04-16",11.4251,11.8027,11.3862,11.5632,668800.0],["2001-04-17",11.4769,11.6085,11.2935,11.5977,684600.0],["2001-04-18",11.5977,11.9861,11.4208,11.8372,827000.0],["2001-04-19",11.712,11.7595,11.6516,11.6775,621400.0],["2001-04-20",11.5977,11.8652,11.5049,11.5891,623400.0],["2001-04-23",11.5891,11.7379,11.4682,11.4941,377400.0],["2001-04-24",11.4941,11.753,11.4941,11.5804,402600.0],["2001-04-25",11.5265,11.6193,11.287,11.5416,437000.0],["2001-04-26",11.5437,11.9062,11.4574,11.8545,484200.0],["2001-04-27",11.6624,11.9213,11.6042,11.6516,740400.0],["2001-04-30",11.5653,11.6862,11.4704,11.4876,651400.0],["2001-05-01",11.4359,11.479,11.3323,11.3798,1310400.0],["2001-05-02",11.3711,11.5696,11.2632,11.5632,828400.0],["2001-05-03",11.5437,11.5437,11.2481,11.3582,598800.0],["2001-05-04",11.2201,11.4423,11.1985,11.4294,836800.0],["2001-05-07",11.274,11.5179,11.2568,11.3431,1123200.0],["2001-05-08",11.2201,11.3711,11.2071,11.2805,893800.0],["2001-05-09",11.2827,11.3474,11.1899,11.2309,630400.0],["2001-05-10",11.2589,11.5286,11.2589,11.3754,599600.0],["2001-05-11",11.3495,11.3819,11.0669,11.1316,838600.0],["2001-05-14",11.1208,11.1856,11.0475,11.1791,763200.0],["2001-05-15",11.1769,11.3215,11.0971,11.2827,360000.0],["2001-05-16",11.2632,11.9645,11.2071,11.9106,1131600.0],["2001-05-17",11.9106,12.0076,11.8437,11.9213,1410600.0],["2001-05-18",11.9106,11.9235,11.807,11.889,1204000.0],["2001-05-21",11.8588,11.8674,11.6689,11.8286,511200.0],["2001-05-22",11.7811,11.7811,11.5783,11.5912,568600.0],["2001-05-23",11.5869,11.5869,11.3388,11.3754,527000.0],["2001-05-24",11.3301,11.3323,10.9827,11.0496,876600.0],["2001-05-25",11.0475,11.2028,11.0065,11.0863,551600.0],["2001-05-29",11.0842,11.1856,11.0583,11.1014,467400.0],["2001-05-30",11.0906,11.1273,10.8749,10.8792,731600.0],["2001-05-31",10.8964,11.0885,10.89,10.9051,1266200.0],["2001-06-01",10.918,10.918,10.5512,10.808,1282600.0],["2001-06-04",10.808,10.959,10.7821,10.959,718400.0],["2001-06-05",10.9396,11.0475,10.713,11.041,907400.0],["2001-06-06",11.0432,11.0798,10.9525,10.9806,610600.0],["2001-06-07",10.9266,11.0885,10.9245,10.9806,456600.0],["2001-06-08",11.0043,11.0561,10.9655,11.0388,584400.0],["2001-06-11",11.0367,11.0367,10.8339,10.8339,690000.0],["2001-06-12",10.8533,10.8684,10.7389,10.8317,377400.0],["2001-06-13",10.8404,11.1016,10.8404,10.958,526600.0],["2001-06-14",10.9384,10.9405,10.4225,10.5182,1034400.0],["2001-06-15",10.601,10.8839,10.5095,10.5792,1160000.0],["2001-06-18",10.6336,10.6663,10.4682,10.5552,661400.0],["2001-06-19",10.6336,10.7054,10.5444,10.638,467000.0],["2001-06-20",10.7381,10.8818,10.7033,10.7185,575600.0],["2001-06-21",10.762,10.762,10.4812,10.5465,488200.0],["2001-06-22",10.4921,10.4943,10.281,10.3027,638600.0],["2001-06-25",10.2744,10.3985,10.1939,10.2309,468800.0],["2001-06-26",10.1547,10.2962,10.0285,10.2592,839800.0],["2001-06-27",10.2527,10.3833,10.2091,10.2592,315000.0],["2001-06-28",10.2592,10.4355,10.2461,10.318,585400.0],["2001-06-29",10.2309,10.4442,10.1983,10.368,430400.0],["2001-07-02",10.3942,10.3942,9.8826,10.2135,1734200.0],["2001-07-03",10.1112,10.1221,9.9588,10.0938,419600.0],["2001-07-05",10.0393,10.183,10.0002,10.1678,507800.0],["2001-07-06",10.1438,10.1438,9.8696,9.9871,539200.0],["2001-07-09",9.9871,10.109,9.9675,10.0306,404600.0],["2001-07-10",9.9762,10.0546,9.7955,9.8347,688200.0],["2001-07-11",9.8739,9.9936,9.7194,9.7912,518200.0],["2001-07-12",9.7912,10.0045,9.7433,9.9675,482600.0],["2001-07-13",9.9697,9.9697,9.7868,9.863,492400.0],["2001-07-16",9.8391,9.9218,9.7085,9.7498,450400.0],["2001-07-17",9.7302,9.8652,9.7107,9.8151,486000.0],["2001-07-18",9.5322,9.8608,9.4908,9.8608,1185000.0],["2001-07-19",9.9806,10.0894,9.9327,10.0655,878000.0],["2001-07-20",10.035,10.0502,9.9653,10.0219,847800.0],["2001-07-23",10.0154,10.0154,9.6867,9.7433,885600.0],["2001-07-24",9.7411,9.7738,9.3275,9.419,681000.0],["2001-07-25",9.4059,9.7237,9.4059,9.6454,455800.0],["2001-07-26",9.6432,9.7912,9.5561,9.7738,560200.0],["2001-07-27",9.5561,9.7085,9.4081,9.4777,1002000.0],["2001-07-30",9.3515,9.4603,9.1752,9.3493,598400.0],["2001-07-31",9.345,9.58,9.345,9.5517,586400.0],["2001-08-01",9.5517,9.6475,9.4059,9.53,514800.0],["2001-08-02",9.567,9.6236,9.5256,9.5996,201200.0],["2001-08-03",9.5888,9.8173,9.4973,9.641,540800.0],["2001-08-06",9.5343,9.6649,9.5256,9.5343,271000.0],["2001-08-07",9.5343,9.5365,9.2949,9.4386,345400.0],["2001-08-08",9.4407,9.4581,9.2056,9.2122,447600.0],["2001-08-09",9.2187,9.2274,9.0337,9.1556,741800.0],["2001-08-10",9.1882,9.2862,9.0228,9.2775,946800.0],["2001-08-13",9.3079,9.3232,9.1316,9.186,574800.0],["2001-08-14",9.1752,9.2013,9.112,9.1948,707400.0],["2001-08-15",9.1752,9.1773,9.1033,9.1099,645200.0],["2001-08-16",9.099,9.1077,8.964,9.0358,696600.0],["2001-08-17",9.0337,9.1229,8.9553,9.0467,774400.0],["2001-08-20",9.0489,9.0489,8.9118,8.9923,351000.0],["2001-08-21",8.9531,9.1447,8.9466,9.0206,695000.0],["2001-08-22",9.0119,9.0119,8.8922,8.9292,1017000.0],["2001-08-23",8.9074,8.9771,8.8726,8.9314,531800.0],["2001-08-24",8.9314,9.099,8.9161,9.0097,802200.0],["2001-08-27",9.0554,9.0772,8.8813,8.9161,1057400.0],["2001-08-28",8.8944,8.8944,8.5874,8.6963,2094800.0],["2001-08-29",8.6984,8.7942,8.4459,8.5417,926200.0],["2001-08-30",8.5417,8.5613,8.2087,8.287,1053800.0],["2001-08-31",8.2892,8.4568,8.25,8.4438,1039800.0],["2001-09-04",8.4002,8.6223,8.3175,8.5482,970600.0],["2001-09-05",8.6419,8.6745,8.4938,8.644,1708200.0],["2001-09-06",8.5657,8.6418,8.5287,8.5439,1732000.0],["2001-09-07",8.5221,8.5221,8.2696,8.2936,1302600.0],["2001-09-10",8.5042,8.5488,8.3125,8.3504,1097600.0],["2001-09-17",8.1497,8.1519,7.6083,7.6692,1190600.0],["2001-09-18",7.667,7.8091,7.5451,7.6038,832600.0],["2001-09-19",7.6918,7.7549,7.2294,7.4685,1444800.0],["2001-09-20",7.473,7.4888,6.9722,7.0263,899200.0],["2001-09-21",6.6654,6.8594,6.5482,6.8233,2358600.0],["2001-09-24",7.0151,7.2925,7.0151,7.2857,4647400.0],["2001-09-25",7.4211,7.5677,7.1639,7.5316,1750000.0],["2001-09-26",7.4865,7.6647,7.376,7.6647,2272000.0],["2001-09-27",7.8045,7.9264,7.5226,7.8993,2207000.0],["2001-09-28",8.0076,8.188,7.9218,8.188,1353600.0],["2001-10-01",8.2331,8.2331,7.8294,8.0143,989800.0],["2001-10-02",8.0166,8.2557,8.0166,8.2534,1203000.0],["2001-10-03",8.2534,8.4113,8.1203,8.2354,1168400.0],["2001-10-04",8.2602,8.3008,8.0527,8.188,712800.0],["2001-10-05",8.1858,8.3414,8.0211,8.1497,1036200.0],["2001-10-08",8.1497,8.1497,7.9805,8.0662,683800.0],["2001-10-09",8.0459,8.1993,8.0188,8.1181,674400.0],["2001-10-10",8.0978,8.3797,8.0369,8.2083,1121400.0],["2001-10-11",8.3008,8.5715,8.3008,8.5512,1159000.0],["2001-10-12",8.5512,8.6256,8.47,8.6008,1231000.0],["2001-10-15",8.6008,8.603,8.4812,8.5467,502000.0],["2001-10-16",8.5467,8.6391,8.391,8.5715,565600.0],["2001-10-17",8.5715,8.7384,8.1767,8.2444,854000.0],["2001-10-18",8.2444,8.4113,8.1203,8.1767,532400.0],["2001-10-19",8.179,8.2264,7.8925,7.9805,847200.0],["2001-10-22",7.9512,8.1158,7.8925,7.9827,1854600.0],["2001-10-23",7.9309,7.9715,7.8384,7.9264,866600.0],["2001-10-24",7.8835,7.8948,7.597,7.6489,1609200.0],["2001-10-25",7.6489,7.6918,7.5023,7.685,1180200.0],["2001-10-26",7.5564,7.7955,7.5384,7.7707,856400.0],["2001-10-29",7.7594,7.7594,7.5339,7.6895,796600.0],["2001-10-30",7.7369,7.7504,7.579,7.676,943400.0],["2001-10-31",7.8632,7.8632,7.6715,7.7414,957600.0],["2001-11-01",7.8384,7.9985,7.703,7.9444,934200.0],["2001-11-02",7.9444,8.2106,7.8519,8.0978,825000.0],["2001-11-05",8.1429,8.1655,8.0436,8.1384,855600.0],["2001-11-06",8.1925,8.3843,8.1474,8.3797,1125800.0],["2001-11-07",8.4023,8.4564,8.3369,8.4226,849000.0],["2001-11-08",8.4451,8.5264,8.3685,8.4113,1003600.0],["2001-11-09",8.3549,8.3797,8.2354,8.3752,431000.0],["2001-11-12",8.3233,8.3436,8.1519,8.2331,357600.0],["2001-11-13",8.3459,8.567,8.3459,8.4925,468600.0],["2001-11-14",8.4903,8.567,8.373,8.4925,966800.0],["2001-11-15",8.3797,8.5827,8.3233,8.4812,648400.0],["2001-11-16",8.4474,8.7068,8.3933,8.6617,759800.0],["2001-11-19",8.6504,8.9324,8.6324,8.9121,1200400.0],["2001-11-20",8.8534,8.9098,8.7068,8.8579,1536200.0],["2001-11-21",8.8196,8.8873,8.6865,8.7384,692000.0],["2001-11-23",8.6843,8.7046,8.5173,8.691,720800.0],["2001-11-26",8.7068,8.7068,8.4609,8.6707,1148800.0],["2001-11-27",8.6436,8.7226,8.5376,8.5715,720000.0],["2001-11-28",8.5602,8.5873,8.3888,8.4745,814400.0],["2001-11-29",8.5196,8.567,8.4316,8.4564,1113200.0],["2001-11-30",8.4361,8.7181,8.4361,8.6549,469600.0],["2001-12-03",8.5196,8.5647,8.4068,8.4587,926200.0],["2001-12-04",8.4587,8.5624,8.3459,8.5624,1273200.0],["2001-12-05",8.673,8.6888,8.5489,8.6797,1792600.0],["2001-12-06",8.6842,8.6842,8.5331,8.576,937200.0],["2001-12-07",8.2106,8.3301,8.0324,8.1452,3153400.0],["2001-12-10",8.1474,8.3256,8.0978,8.3076,2006800.0],["2001-12-11",8.3572,8.6053,8.2827,8.5421,2202000.0],["2001-12-12",8.533,8.5695,8.387,8.5627,1892800.0],["2001-12-13",8.5581,8.5604,8.444,8.4554,1268400.0],["2001-12-14",8.4668,8.5924,8.4577,8.5536,1349000.0],["2001-12-17",8.5536,8.6951,8.5536,8.6403,1376200.0],["2001-12-18",8.7179,8.9712,8.7179,8.9689,1253800.0],["2001-12-19",8.9119,8.9461,8.7293,8.9004,1250400.0],["2001-12-20",8.8639,8.978,8.8434,8.8959,958800.0],["2001-12-21",8.889,8.9119,8.8092,8.8434,1527200.0],["2001-12-24",8.889,8.9598,8.8708,8.8845,398800.0],["2001-12-26",8.8845,8.9575,8.8776,8.9027,908400.0],["2001-12-27",8.8982,8.9689,8.8936,8.8982,1174400.0],["2001-12-28",8.8982,8.9712,8.8731,8.9004,1135400.0],["2001-12-31",8.9119,9.0922,8.8982,8.905,656600.0],["2002-01-02",8.905,8.9803,8.7886,8.9004,1665600.0],["2002-01-03",8.9004,9.1287,8.8982,9.0876,1677000.0],["2002-01-04",9.1926,9.5531,9.1743,9.5258,2116000.0],["2002-01-07",9.5258,9.9297,9.5166,9.8361,5825000.0],["2002-01-08",9.8361,9.9799,9.7722,9.8453,2473000.0],["2002-01-09",9.7996,9.9388,9.7951,9.827,1400000.0],["2002-01-10",9.7951,9.9685,9.722,9.8247,2316400.0],["2002-01-11",9.8019,9.9502,9.7563,9.8818,1551200.0],["2002-01-14",9.8818,9.8818,9.4459,9.5372,1462000.0],["2002-01-15",9.5395,9.6581,9.4253,9.4915,953600.0],["2002-01-16",8.6722,9.1172,8.6722,8.889,3979200.0],["2002-01-17",8.889,8.8913,8.565,8.8434,1734800.0],["2002-01-18",8.8411,8.8548,8.6494,8.7202,1875200.0],["2002-01-22",8.7065,8.7179,8.6038,8.6677,834400.0],["2002-01-23",8.6722,8.7065,8.549,8.6973,1499000.0],["2002-01-24",8.6973,9.1036,8.654,9.0944,1564800.0],["2002-01-25",8.9803,9.1264,8.8776,9.1264,1345200.0],["2002-01-28",9.1264,9.1697,9.0214,9.1264,1359800.0],["2002-01-29",9.0282,9.1013,8.889,8.9803,1192600.0],["2002-01-30",8.9233,9.0716,8.8776,9.0488,913200.0],["2002-01-31",8.9917,9.1834,8.9621,9.1652,1040800.0],["2002-02-01",9.1287,9.1812,8.9187,9.01,1428000.0],["2002-02-04",9.0123,9.0419,8.848,8.8776,865000.0],["2002-02-05",8.8753,8.8845,8.5376,8.6312,1588400.0],["2002-02-06",8.5809,8.7361,8.5809,8.7316,1233800.0],["2002-02-07",8.7316,8.7977,8.5855,8.711,766600.0],["2002-02-08",8.7133,8.9004,8.5878,8.9004,497200.0],["2002-02-11",8.9461,9.2085,8.9461,9.1013,1052600.0],["2002-02-12",9.0716,9.083,8.8571,8.9917,1167800.0],["2002-02-13",8.9917,9.1606,8.9689,9.1195,1083000.0],["2002-02-14",9.1218,9.1561,9.0146,9.0602,1032600.0],["2002-02-15",9.0602,9.2975,9.0419,9.1743,523800.0],["2002-02-19",9.1743,9.2314,8.9963,9.0511,1266800.0],["2002-02-20",9.0602,9.2131,9.0602,9.1241,786200.0],["2002-02-21",9.0785,9.3797,9.0785,9.1766,784600.0],["2002-02-22",9.1287,9.293,9.1172,9.2428,505800.0],["2002-02-25",9.3112,9.4892,9.2291,9.4824,1340000.0],["2002-02-26",9.5623,9.7585,9.56,9.6969,1900400.0],["2002-02-27",9.7197,9.9046,9.7197,9.8156,954600.0],["2002-02-28",9.7722,10.1214,9.7722,10.0415,1617400.0],["2002-03-01",10.0438,10.304,10.0187,10.2081,1381800.0],["2002-03-04",10.3154,10.6577,10.2994,10.6212,1062800.0],["2002-03-05",10.6212,10.6212,10.2812,10.3565,1075800.0],["2002-03-06",10.3565,10.3747,10.2058,10.3063,1848000.0],["2002-03-07",10.3724,10.3724,10.2036,10.3314,732000.0],["2002-03-08",10.361,10.4637,10.304,10.3245,1008800.0],["2002-03-11",10.3245,10.3724,10.2173,10.3587,862800.0],["2002-03-12",10.3587,10.5208,10.2812,10.4432,1583800.0],["2002-03-13",10.4432,10.5884,10.4432,10.4593,1124400.0],["2002-03-14",10.4501,10.54,10.4386,10.4847,665800.0],["2002-03-15",10.3695,10.6921,10.3695,10.646,1997400.0],["2002-03-18",10.6598,10.8142,10.646,10.7589,1198800.0],["2002-03-19",10.8073,10.9686,10.7612,10.9179,902600.0],["2002-03-20",11.0723,11.1944,11.0723,11.1667,1977600.0],["2002-03-21",11.146,11.3142,11.0423,11.176,2110800.0],["2002-03-22",11.2336,11.2589,11.1091,11.1114,707800.0],["2002-03-25",11.0377,11.1253,10.964,10.9824,740000.0],["2002-03-26",10.9225,11.2566,10.9225,11.222,1626400.0],["2002-03-27",11.2336,11.3926,11.2267,11.2889,1377600.0],["2002-03-28",11.4064,11.4064,11.199,11.2428,1173400.0],["2002-04-01",11.0377,11.0884,10.8534,11.0607,1275200.0],["2002-04-02",10.8994,11.0492,10.7266,10.9847,1280600.0],["2002-04-03",11.0607,11.0607,10.7497,10.8257,864800.0],["2002-04-04",10.6575,10.7497,10.5515,10.6851,927800.0],["2002-04-05",10.7289,11.1068,10.7289,10.9571,826400.0],["2002-04-08",10.9571,11.07,10.7958,11.0308,693000.0],["2002-04-09",11.0561,11.2566,11.0031,11.123,868000.0],["2002-04-10",11.1529,11.3257,11.1529,11.3004,818000.0],["2002-04-11",11.3142,11.4179,11.0838,11.0907,915800.0],["2002-04-12",11.1253,11.1253,10.8718,11.0308,848200.0],["2002-04-15",11.0354,11.0492,10.858,10.9041,457800.0],["2002-04-16",10.9248,11.0561,10.9225,11.0054,554600.0],["2002-04-17",11.0147,11.07,10.9985,11.0031,437800.0],["2002-04-18",11.0101,11.0262,10.8004,10.8925,558000.0],["2002-04-19",10.9455,10.9755,10.9179,10.9409,423000.0],["2002-04-22",10.9179,10.9248,10.5538,10.6344,772200.0],["2002-04-23",10.6575,10.6575,10.457,10.51,1273400.0],["2002-04-24",10.5653,10.5999,10.4708,10.4824,670200.0],["2002-04-25",10.3234,10.4155,10.2934,10.3856,840800.0],["2002-04-26",10.1966,10.3165,9.6666,10.2012,3241600.0],["2002-04-29",10.1851,10.192,9.9662,9.9777,1497000.0],["2002-04-30",9.9224,10.2289,9.9224,10.1621,1030600.0],["2002-05-01",10.1621,10.192,9.9063,10.1713,555000.0],["2002-05-02",10.1736,10.4386,10.1736,10.4086,900200.0],["2002-05-03",10.4155,10.4639,10.3579,10.4271,848600.0],["2002-05-06",10.4501,10.4501,10.2128,10.2243,722200.0],["2002-05-07",10.2542,10.4616,10.2427,10.381,504200.0],["2002-05-08",10.4386,10.5884,10.4224,10.5054,725400.0],["2002-05-09",10.5054,10.6298,10.5008,10.5377,522200.0],["2002-05-10",10.5423,10.5446,10.4155,10.4824,540800.0],["2002-05-13",10.4616,10.5192,10.3165,10.4639,1045200.0],["2002-05-14",10.4662,10.7658,10.4662,10.6874,545400.0],["2002-05-15",10.6298,10.911,10.6114,10.7589,911600.0],["2002-05-16",10.7958,10.805,10.6045,10.6321,419600.0],["2002-05-17",10.646,10.7888,10.6344,10.7059,637800.0],["2002-05-20",10.7151,10.7151,10.5331,10.6298,361400.0],["2002-05-21",10.7151,10.8395,10.6759,10.7082,444000.0],["2002-05-22",10.7151,10.8372,10.6506,10.752,453000.0],["2002-05-23",10.7612,10.8764,10.6828,10.8626,480400.0],["2002-05-24",10.8764,10.9455,10.7612,10.7888,465400.0],["2002-05-28",10.8188,10.8303,10.6114,10.6621,644600.0],["2002-05-29",10.669,10.699,10.4801,10.6921,897400.0],["2002-05-30",10.6736,10.6736,10.54,10.5768,716000.0],["2002-05-31",10.5884,10.7612,10.5768,10.6575,698400.0],["2002-06-03",10.7151,10.7151,10.457,10.4639,764200.0],["2002-06-04",10.4847,10.5538,10.3625,10.4778,916800.0],["2002-06-05",10.4962,10.6137,10.457,10.5999,672600.0],["2002-06-06",10.6045,10.646,10.4155,10.4363,841400.0],["2002-06-07",10.4363,10.6552,10.4201,10.5999,713200.0],["2002-06-10",10.5999,10.7612,10.5791,10.6921,653000.0],["2002-06-11",10.7381,10.8211,10.487,10.5123,881600.0],["2002-06-12",10.4239,10.6031,10.3564,10.6031,1546400.0],["2002-06-13",10.6031,10.6147,10.4635,10.4797,627400.0],["2002-06-14",10.4774,10.4821,10.0982,10.3006,1365400.0],["2002-06-17",10.3192,10.7241,10.2471,10.7101,804000.0],["2002-06-18",10.7031,10.7264,10.5798,10.6915,719200.0],["2002-06-19",10.6426,10.7683,10.517,10.5868,603600.0],["2002-06-20",10.5402,10.7264,10.5402,10.617,501000.0],["2002-06-21",10.5635,10.6566,10.4472,10.4704,579000.0],["2002-06-24",10.5053,10.61,10.4239,10.4867,690400.0],["2002-06-25",10.5286,10.8194,10.5286,10.5868,641200.0],["2002-06-26",10.5891,10.61,10.4286,10.6077,997600.0],["2002-06-27",10.6333,10.8939,10.6287,10.8427,740600.0],["2002-06-28",10.8776,11.0777,10.8032,10.9125,982800.0],["2002-07-01",10.8078,10.9846,10.7613,10.9358,839600.0],["2002-07-02",10.9288,10.9288,10.6798,10.7054,976200.0],["2002-07-03",10.7147,10.8776,10.5123,10.6915,739000.0],["2002-07-05",10.7054,11.3081,10.7054,11.1243,480000.0],["2002-07-08",11.1685,11.2034,10.9893,11.0428,647200.0],["2002-07-09",10.9544,11.1266,10.7659,10.7659,546000.0],["2002-07-10",10.8078,10.8194,10.3983,10.3983,1043000.0],["2002-07-11",10.3541,10.3541,9.9702,10.1633,1341200.0],["2002-07-12",10.2215,10.3308,10.0982,10.1773,746400.0],["2002-07-15",10.1191,10.1191,9.5537,10.04,1876400.0],["2002-07-16",10.04,10.0423,9.5188,9.6281,1694000.0],["2002-07-17",9.7724,10.0749,9.7026,9.7026,1425000.0],["2002-07-18",9.7491,10.0493,9.677,9.691,734600.0],["2002-07-19",9.6793,9.691,9.214,9.2419,841400.0],["2002-07-22",9.2419,9.3652,8.8021,8.8975,1444000.0],["2002-07-23",8.8999,9.2838,8.8882,8.9255,1262000.0],["2002-07-24",8.9255,9.9097,8.8626,9.8771,1763400.0],["2002-07-25",9.8794,10.2378,9.8306,10.1633,2004800.0],["2002-07-26",10.2145,10.2401,9.7003,9.926,1537000.0],["2002-07-29",10.1587,10.503,10.0493,10.4891,1464600.0],["2002-07-30",10.4891,10.4891,10.0051,10.1005,1029200.0],["2002-07-31",10.1005,10.382,9.9585,10.3122,968600.0],["2002-08-01",10.2727,10.4681,10.2168,10.2796,1727000.0],["2002-08-02",10.2796,10.3076,9.6212,9.7678,1159800.0],["2002-08-05",9.8143,9.9958,9.5118,9.5421,1255800.0],["2002-08-06",9.6584,10.1005,9.6584,10.0074,1362000.0],["2002-08-07",10.0283,10.3727,9.9376,10.3634,1209400.0],["2002-08-08",10.3657,10.6868,10.282,10.6636,803000.0],["2002-08-09",10.5472,10.859,10.4914,10.7496,795000.0],["2002-08-12",10.7264,10.7264,10.4867,10.5658,849000.0],["2002-08-13",10.5612,10.7264,10.4355,10.4355,1487600.0],["2002-08-14",10.4355,10.745,10.04,10.7031,1577200.0],["2002-08-15",10.8194,10.8543,10.3727,10.4588,2108400.0],["2002-08-16",10.4588,10.5519,10.3332,10.4332,1226200.0],["2002-08-19",10.4332,10.7217,10.4286,10.7147,1138400.0],["2002-08-20",10.7147,10.7147,10.4472,10.4565,734600.0],["2002-08-21",10.5286,10.5635,10.4146,10.5565,880000.0],["2002-08-22",10.5449,10.6426,10.4867,10.6217,783400.0],["2002-08-23",10.624,10.6287,10.389,10.403,714000.0],["2002-08-26",10.4611,10.4821,10.3425,10.4332,1069200.0],["2002-08-27",10.4704,10.6449,10.4704,10.5542,1634400.0],["2002-08-28",10.5542,10.5542,10.2959,10.3611,1017800.0],["2002-08-29",10.3029,10.4355,10.2145,10.3332,756200.0],["2002-08-30",10.3425,10.5519,10.3145,10.4402,849400.0],["2002-09-03",10.4402,10.4402,10.0586,10.2471,1119000.0],["2002-09-04",10.2471,10.389,10.1703,10.3587,736800.0],["2002-09-05",10.3006,10.3076,10.0633,10.1447,1119600.0],["2002-09-06",10.4006,10.5356,10.3076,10.4704,1051400.0],["2002-09-09",10.4704,10.524,10.2959,10.4704,1122000.0],["2002-09-10",10.5053,10.5868,10.4192,10.5612,1242600.0],["2002-09-11",10.6317,10.6904,10.54,10.5424,428400.0],["2002-09-12",10.5424,10.5424,10.3615,10.3897,595400.0],["2002-09-13",10.2675,10.3121,9.9996,10.143,1218600.0],["2002-09-16",10.143,10.2158,10.0701,10.1594,945000.0],["2002-09-17",10.2393,10.2416,10.009,10.0419,943000.0],["2002-09-18",9.7976,9.8375,9.424,9.7976,2330200.0],["2002-09-19",9.6918,9.7811,9.5133,9.5133,1249400.0],["2002-09-20",9.5156,9.6684,9.4475,9.6284,1140800.0],["2002-09-23",9.6214,9.6237,9.3324,9.4827,690600.0],["2002-09-24",9.2572,9.3512,9.034,9.1444,1084600.0],["2002-09-25",9.1515,9.5156,9.0692,9.4217,1381400.0],["2002-09-26",9.4804,9.6824,9.471,9.6261,1061600.0],["2002-09-27",9.6237,9.7341,9.1984,9.2102,778000.0],["2002-09-30",9.1515,9.1515,8.7638,8.9682,1722000.0],["2002-10-01",9.0269,9.5462,8.9705,9.5227,1012000.0],["2002-10-02",9.2877,9.2877,8.7403,8.745,2311800.0],["2002-10-03",8.7638,8.8531,8.5594,8.5711,1998200.0],["2002-10-04",8.5993,8.6769,8.1834,8.3761,1924400.0],["2002-10-07",8.3996,8.5664,8.2798,8.3855,1201200.0],["2002-10-08",8.4114,8.7168,8.2234,8.604,1036200.0],["2002-10-09",8.5053,8.5523,8.2727,8.3056,1185600.0],["2002-10-10",8.2469,8.8296,8.221,8.7732,1322800.0],["2002-10-11",8.8507,9.2102,8.792,9.0081,1082400.0],["2002-10-14",8.987,9.1515,8.9212,9.0058,563200.0],["2002-10-15",9.175,9.471,9.034,9.3888,980400.0],["2002-10-16",9.2337,9.4334,9.0645,9.0833,605600.0],["2002-10-17",9.2924,9.4921,9.229,9.3817,856600.0],["2002-10-18",9.3629,9.3629,9.0481,9.0763,1050400.0],["2002-10-21",9.0692,9.2055,8.893,9.0551,2566000.0],["2002-10-22",9.0481,9.0481,8.7567,8.7708,1323600.0],["2002-10-23",8.7802,8.9846,8.6487,8.7685,993400.0],["2002-10-24",8.8225,8.933,8.3949,8.4489,1117200.0],["2002-10-25",8.2939,8.6275,8.113,8.5946,2208600.0],["2002-10-28",8.658,8.658,8.3667,8.5359,806000.0],["2002-10-29",8.4818,8.5335,8.2657,8.4301,967600.0],["2002-10-30",8.4395,8.5523,8.3714,8.5359,851000.0],["2002-10-31",8.5523,8.6863,8.4278,8.5382,706800.0],["2002-11-01",8.5382,8.6909,8.3926,8.6651,775400.0],["2002-11-04",8.7638,8.8155,8.5899,8.6158,884400.0],["2002-11-05",8.705,8.9024,8.6933,8.8766,1313200.0],["2002-11-06",8.9282,9.276,8.8178,9.2337,1132600.0],["2002-11-07",9.175,9.182,8.893,8.9212,769400.0],["2002-11-08",8.9282,9.1162,8.8108,8.8625,705400.0],["2002-11-11",8.8578,8.94,8.5641,8.6604,567600.0],["2002-11-12",8.6698,8.94,8.6604,8.7943,851200.0],["2002-11-13",8.8108,8.9846,8.6933,8.8108,874800.0],["2002-11-14",8.846,9.0105,8.799,8.9517,832400.0],["2002-11-15",8.9517,9.0786,8.9306,9.034,995400.0],["2002-11-18",9.0692,9.0927,8.9329,9.0293,1341600.0],["2002-11-19",9.0105,9.2948,8.9823,9.1515,805200.0],["2002-11-20",9.1538,9.1538,8.2422,8.4489,6553800.0],["2002-11-21",8.4489,8.7027,8.3268,8.7027,2085400.0],["2002-11-22",8.7168,8.8413,8.6275,8.6886,1214200.0],["2002-11-25",8.6886,8.8131,8.557,8.6322,1099200.0],["2002-11-26",8.6534,8.6628,8.5147,8.5993,801000.0],["2002-11-27",8.6581,9.0974,8.6346,9.0857,978800.0],["2002-11-29",9.2337,9.3441,9.1703,9.1938,883200.0],["2002-12-02",9.3747,9.3958,9.2055,9.2854,1592800.0],["2002-12-03",9.2877,9.3864,9.2807,9.3042,1487400.0],["2002-12-04",8.8578,8.8601,8.4254,8.6158,3748800.0],["2002-12-05",8.6158,8.752,8.4936,8.6886,1239200.0],["2002-12-06",8.6792,8.9001,8.5805,8.8742,1073600.0],["2002-12-09",8.752,8.8601,8.604,8.6111,1043200.0],["2002-12-10",8.6346,8.7027,8.5876,8.6886,1008200.0],["2002-12-11",8.6815,8.8336,8.584,8.7647,565600.0],["2002-12-12",8.7647,8.8432,8.5721,8.7385,1701600.0],["2002-12-13",8.6791,8.729,8.584,8.6268,954200.0],["2002-12-16",8.6268,8.9906,8.5887,8.9858,916000.0],["2002-12-17",8.9835,8.9835,8.7861,8.8027,513000.0],["2002-12-18",8.8051,8.8051,8.6101,8.6838,1023200.0],["2002-12-19",8.6553,8.7861,8.5792,8.6791,957000.0],["2002-12-20",8.7266,8.8479,8.6791,8.8455,810200.0],["2002-12-23",8.798,8.905,8.7409,8.8027,736800.0],["2002-12-24",8.7504,8.7932,8.7314,8.7338,482200.0],["2002-12-26",8.7362,8.8883,8.7124,8.7647,622800.0],["2002-12-27",8.7314,8.7576,8.6291,8.6315,760600.0],["2002-12-30",8.6125,8.7243,8.4793,8.7029,905000.0],["2002-12-31",8.7124,8.7837,8.5435,8.7433,1000800.0],["2003-01-02",8.8336,9.0429,8.7148,8.9716,951800.0],["2003-01-03",8.9573,9.0833,8.8408,8.9335,534000.0],["2003-01-06",8.8741,9.1547,8.8741,9.119,832000.0],["2003-01-07",9.1,9.1689,8.9858,9.1309,685400.0],["2003-01-08",9.1309,9.1594,9.0476,9.0762,1138600.0],["2003-01-09",8.8574,8.9882,8.6363,8.8218,5636600.0],["2003-01-10",8.8218,9.1737,8.7885,9.069,1667400.0],["2003-01-13",9.069,9.0904,8.9383,9.0048,1983600.0],["2003-01-14",9.0167,9.0358,8.9288,9.0358,764800.0],["2003-01-15",9.0381,9.0381,8.7813,8.8432,1391200.0],["2003-01-16",8.855,8.8693,8.7457,8.8455,1712400.0],["2003-01-17",8.798,8.8931,8.6862,8.7742,507400.0],["2003-01-21",8.7623,8.7647,8.5317,8.5864,1412000.0],["2003-01-22",8.584,8.641,8.4627,8.4746,1164200.0],["2003-01-23",8.5507,8.622,8.3605,8.5959,955800.0],["2003-01-24",8.5982,8.6173,8.32,8.3914,910400.0],["2003-01-27",8.3937,8.3937,8.0704,8.1251,841800.0],["2003-01-28",8.156,8.2915,8.068,8.2772,866000.0],["2003-01-29",8.2796,8.2796,8.087,8.2297,1289000.0],["2003-01-30",8.2321,8.2511,8.0371,8.0704,997800.0],["2003-01-31",7.7874,8.2891,7.728,8.1393,1954200.0],["2003-02-03",8.1631,8.2011,8.0252,8.0609,1550200.0],["2003-02-04",8.0252,8.0727,7.942,8.0727,1225400.0],["2003-02-05",8.0989,8.1821,7.9681,8.018,1004600.0],["2003-02-06",7.9966,8.0394,7.8468,7.9015,994800.0],["2003-02-07",7.9586,7.9752,7.785,7.8159,724600.0],["2003-02-10",7.8468,7.9324,7.7779,7.8944,793600.0],["2003-02-11",7.911,7.9562,7.6923,7.7327,877400.0],["2003-02-12",7.7517,7.8136,7.5615,7.5663,1049200.0],["2003-02-13",7.5734,7.6638,7.4902,7.6542,927800.0],["2003-02-14",7.6733,7.7184,7.5282,7.6685,550200.0],["2003-02-18",7.7042,7.8801,7.7042,7.8611,956400.0],["2003-02-19",7.8017,7.8231,7.6899,7.7232,635200.0],["2003-02-20",7.7517,7.7636,7.5734,7.6186,609800.0],["2003-02-21",7.5972,7.8088,7.5686,7.7208,567800.0],["2003-02-24",7.7018,7.7018,7.5924,7.5972,571200.0],["2003-02-25",7.5258,7.5996,7.3855,7.5924,1159600.0],["2003-02-26",7.5734,7.678,7.5734,7.6328,680000.0],["2003-02-27",7.6328,7.7446,7.6019,7.6875,581000.0],["2003-02-28",7.7042,7.7446,7.6328,7.6542,721400.0],["2003-03-03",7.7184,7.7541,7.5734,7.5758,468400.0],["2003-03-04",7.5853,7.5853,7.319,7.3737,702400.0],["2003-03-05",7.3737,7.4307,7.3047,7.4283,727000.0],["2003-03-06",7.4117,7.4117,7.2667,7.3071,645400.0],["2003-03-07",7.3071,7.4212,7.2548,7.3166,1147800.0],["2003-03-10",7.2952,7.3475,7.1597,7.1668,506400.0],["2003-03-11",7.1335,7.2524,6.9433,7.0574,1507600.0],["2003-03-12",7.0478,7.0478,6.6978,6.7316,2962000.0],["2003-03-13",6.8064,6.8402,6.6519,6.8257,2750600.0],["2003-03-14",6.886,6.9271,6.7654,6.886,1506000.0],["2003-03-17",6.8426,7.195,6.8064,7.195,1402000.0],["2003-03-18",7.2553,7.3446,7.1612,7.3446,1454400.0],["2003-03-19",7.3567,7.475,7.3567,7.4629,1175000.0],["2003-03-20",7.4629,7.4967,7.3036,7.4339,1235600.0],["2003-03-21",7.5667,7.8491,7.5329,7.8249,1029600.0],["2003-03-24",7.8249,7.8249,7.4025,7.4701,1179600.0],["2003-03-25",7.4725,7.5498,7.417,7.4943,868200.0],["2003-03-26",7.4701,7.4846,7.3205,7.3567,1120400.0],["2003-03-27",7.265,7.2819,7.1684,7.1998,1581000.0],["2003-03-28",7.1998,7.1998,7.0719,7.1322,1419600.0],["2003-03-31",6.8474,7.0743,6.8474,6.9971,1013000.0],["2003-04-01",7.0212,7.0357,6.8354,7.0067,1189000.0],["2003-04-02",7.0984,7.277,7.0791,7.2119,775600.0],["2003-04-03",7.2408,7.2408,7.0984,7.1733,589400.0],["2003-04-04",7.265,7.265,7.1853,7.2167,714000.0],["2003-04-07",7.3494,7.3591,7.1853,7.1926,1156200.0],["2003-04-08",7.1805,7.1853,7.0815,7.1081,719600.0],["2003-04-09",7.1105,7.1974,6.9971,6.9971,690200.0],["2003-04-10",7.0091,7.0671,6.9657,6.9898,822800.0],["2003-04-11",7.0598,7.1202,6.9343,6.956,694600.0],["2003-04-14",6.956,7.1346,6.9391,7.1177,613400.0],["2003-04-15",7.0477,7.2433,6.9753,7.2408,1239000.0],["2003-04-16",7.2288,7.2408,7.0598,7.0719,857400.0],["2003-04-17",7.0719,7.1202,7.0622,7.0719,719400.0],["2003-04-21",7.0719,7.0912,6.9898,7.0115,873800.0],["2003-04-22",7.0115,7.1998,6.9174,7.1829,959600.0],["2003-04-23",7.1684,7.277,7.0984,7.2408,2320800.0],["2003-04-24",7.2408,7.2891,7.1057,7.1153,727000.0],["2003-04-25",7.3132,7.3132,7.1805,7.2336,2334400.0],["2003-04-28",7.236,7.4436,7.2288,7.4098,2922800.0],["2003-04-29",7.446,7.4943,7.3374,7.4339,1788600.0],["2003-04-30",7.3857,7.4581,7.3519,7.3688,1911400.0],["2003-05-01",7.347,7.347,7.2095,7.2722,1554600.0],["2003-05-02",7.2384,7.3132,7.2264,7.2867,1535000.0],["2003-05-05",7.2867,7.3374,7.2239,7.3108,1175800.0],["2003-05-06",7.2915,7.4822,7.2915,7.4605,1723200.0],["2003-05-07",7.4605,7.4605,7.2988,7.3205,795800.0],["2003-05-08",7.2481,7.3253,7.2408,7.2698,1178200.0],["2003-05-09",7.3132,7.446,7.2529,7.4098,1410000.0],["2003-05-12",7.3905,7.615,7.3132,7.5667,1808600.0],["2003-05-13",7.5667,7.5667,7.4677,7.4798,776800.0],["2003-05-14",7.5015,7.5015,7.3663,7.4146,715200.0],["2003-05-15",7.4339,7.5425,7.4098,7.516,1695800.0],["2003-05-16",7.5015,7.5063,7.3905,7.4581,942000.0],["2003-05-19",7.4581,7.4581,7.3132,7.3181,952400.0],["2003-05-20",7.3181,7.3977,7.2505,7.3495,929200.0],["2003-05-21",7.3132,7.4822,7.2529,7.4701,2022400.0],["2003-05-22",7.4822,7.5184,7.4194,7.4967,1698200.0],["2003-05-23",7.5063,7.796,7.4798,7.7187,4088800.0],["2003-05-27",7.6994,7.7718,7.6149,7.7549,3644400.0],["2003-05-28",7.7598,7.8442,7.6994,7.767,4581800.0],["2003-05-29",7.8273,7.9529,7.7211,7.7477,2632400.0],["2003-05-30",7.7501,7.9166,7.7236,7.8901,2242600.0],["2003-06-02",8.0132,8.228,7.9891,8.0518,3886000.0],["2003-06-03",8.0735,8.0832,7.9698,7.9939,1878000.0],["2003-06-04",8.0542,8.1918,8.0253,8.1918,1491200.0],["2003-06-05",8.0953,8.2908,8.088,8.1942,1418400.0],["2003-06-06",8.2546,8.2618,8.0856,8.1025,1695600.0],["2003-06-09",8.1025,8.158,7.9456,7.9577,1963800.0],["2003-06-10",7.9577,8.0301,7.9166,7.9697,2447800.0],["2003-06-11",7.9257,8.0334,7.7789,7.9967,2685000.0],["2003-06-12",8.1336,8.2339,8.0725,8.1336,2241400.0],["2003-06-13",8.2193,8.2193,7.9037,7.9257,1695400.0],["2003-06-16",7.9746,8.1312,7.9502,8.0725,1149600.0],["2003-06-17",8.0847,8.0847,7.8768,8.0162,1958600.0],["2003-06-18",8.0113,8.0113,7.8156,7.8719,1662200.0],["2003-06-19",7.8523,7.9037,7.7545,7.8156,1711200.0],["2003-06-20",7.8279,7.8646,7.7985,7.7985,2055600.0],["2003-06-23",7.7985,7.8107,7.7178,7.7887,1767000.0],["2003-06-24",7.7545,7.8132,7.7202,7.7496,917600.0],["2003-06-25",7.7202,7.7643,7.5832,7.6689,1513200.0],["2003-06-26",7.6811,7.8156,7.6542,7.7325,1275200.0],["2003-06-27",7.73,7.7447,7.6199,7.73,1252000.0],["2003-06-30",7.73,7.7667,7.6835,7.7471,1356200.0],["2003-07-01",7.686,7.7251,7.6322,7.6958,1587400.0],["2003-07-02",7.73,7.7423,7.6566,7.73,1068000.0],["2003-07-03",7.73,7.752,7.434,7.7056,787800.0],["2003-07-07",7.7545,7.8841,7.7471,7.8401,1705400.0],["2003-07-08",7.8034,7.9502,7.8034,7.9086,1472000.0],["2003-07-09",7.9257,7.9477,7.8719,7.9013,1307600.0],["2003-07-10",7.8279,7.8279,7.6738,7.7594,1450200.0],["2003-07-11",7.7667,7.8279,7.7251,7.7618,760600.0],["2003-07-14",7.8279,7.8401,7.7667,7.7838,1063000.0],["2003-07-15",7.823,7.8866,7.6958,7.7056,1583000.0],["2003-07-16",7.7202,7.8523,7.6933,7.8034,1469400.0],["2003-07-17",7.8034,7.9184,7.8034,7.867,1173600.0],["2003-07-18",7.9502,8.1703,7.9379,8.1581,2174400.0],["2003-07-21",8.0603,8.2193,8.0603,8.1972,2841200.0],["2003-07-22",8.1948,8.2339,8.0725,8.2315,2452400.0],["2003-07-23",8.2315,8.2315,8.1043,8.1899,1518400.0],["2003-07-24",8.2193,8.3611,8.097,8.1214,3902400.0],["2003-07-25",8.2315,8.684,8.207,8.6473,4854400.0],["2003-07-28",8.9164,9.1048,8.7501,8.8064,6061000.0],["2003-07-29",8.7354,8.8748,8.6743,8.8382,2759600.0],["2003-07-30",8.8406,8.8504,8.7207,8.8064,2455800.0],["2003-07-31",8.8112,9.0559,8.8088,8.8797,3083200.0],["2003-08-01",8.8993,8.8993,8.7794,8.8064,2600400.0],["2003-08-04",8.8064,8.8064,8.5422,8.7379,2042800.0],["2003-08-05",8.7574,8.7623,8.596,8.6033,1881600.0],["2003-08-06",8.5984,8.6376,8.5006,8.5764,1932600.0],["2003-08-07",8.525,8.5862,8.4272,8.5153,1797800.0],["2003-08-08",8.5373,8.6473,8.5324,8.6107,2019200.0],["2003-08-11",8.5642,8.6229,8.5079,8.5666,1775400.0],["2003-08-12",8.5617,8.5935,8.4394,8.5862,1652800.0],["2003-08-13",8.5862,8.6229,8.5373,8.5593,1297600.0],["2003-08-14",8.5617,8.6792,8.5593,8.6571,1516200.0],["2003-08-15",8.662,8.7085,8.5764,8.6082,853000.0],["2003-08-18",8.6229,8.6571,8.5617,8.6571,1523800.0],["2003-08-19",8.6571,8.8675,8.6229,8.8528,2898800.0],["2003-08-20",8.8284,8.9042,8.7819,8.8675,1656000.0],["2003-08-21",8.8773,8.9996,8.8675,8.9531,2092800.0],["2003-08-22",8.9531,8.958,8.7158,8.7183,1389600.0],["2003-08-25",8.684,8.684,8.5079,8.5617,1744800.0],["2003-08-26",8.5666,8.5984,8.4517,8.5177,1465200.0],["2003-08-27",8.5079,8.5617,8.4712,8.5348,978600.0],["2003-08-28",8.574,8.7672,8.5373,8.7354,1779600.0],["2003-08-29",8.7354,8.8112,8.6376,8.7599,1161800.0],["2003-09-02",8.777,8.821,8.7232,8.8064,1627000.0],["2003-09-03",8.8064,8.8871,8.7819,8.8577,1363400.0],["2003-09-04",8.8553,8.8602,8.711,8.7794,910000.0],["2003-09-05",8.7525,8.7892,8.6963,8.7452,991600.0],["2003-09-08",8.843,8.8773,8.7794,8.8064,1055400.0],["2003-09-09",8.7697,8.8064,8.7379,8.8039,943800.0],["2003-09-10",8.7697,8.7721,8.6278,8.6743,1349000.0],["2003-09-11",8.6916,8.7362,8.6396,8.7065,1542000.0],["2003-09-12",8.6941,8.7932,8.6668,8.7535,1108400.0],["2003-09-15",8.7684,8.7684,8.59,8.6099,1177200.0],["2003-09-16",8.6198,8.7882,8.6074,8.7486,991200.0],["2003-09-17",8.7486,8.7486,8.5554,8.5826,1281400.0],["2003-09-18",8.5826,8.6222,8.5603,8.6074,1160200.0],["2003-09-19",8.5826,8.6049,8.4711,8.5256,1591000.0],["2003-09-22",8.5083,8.5182,8.2631,8.3993,1901000.0],["2003-09-23",8.4018,8.5058,8.3399,8.4711,938400.0],["2003-09-24",8.4885,8.5083,8.2804,8.33,764200.0],["2003-09-25",8.3151,8.3473,8.1962,8.2408,971800.0],["2003-09-26",8.2408,8.2408,8.1244,8.1293,852000.0],["2003-09-29",8.1863,8.2284,8.0872,8.2259,933400.0],["2003-09-30",8.2284,8.33,8.1021,8.2978,1562400.0],["2003-10-01",8.3349,8.3597,8.2061,8.3027,1218800.0],["2003-10-02",8.3027,8.3052,8.1615,8.2284,1334200.0],["2003-10-03",8.1739,8.3597,8.0501,8.216,2576600.0],["2003-10-06",8.2185,8.2235,8.1368,8.1863,1506400.0],["2003-10-07",8.1863,8.1863,8.0278,8.1318,1397400.0],["2003-10-08",8.0823,8.1714,8.0426,8.112,931200.0],["2003-10-09",8.1739,8.2111,8.0129,8.0525,1129800.0],["2003-10-10",8.0748,8.1219,7.951,7.9857,1020000.0],["2003-10-13",7.9981,8.0501,7.951,8.0352,838200.0],["2003-10-14",7.9832,8.0525,7.8915,7.9758,1047800.0],["2003-10-15",8.2235,8.3324,8.0847,8.1566,1629000.0],["2003-10-16",8.1368,8.1665,8.0699,8.1541,920800.0],["2003-10-17",8.1368,8.2433,8.0699,8.1219,694200.0],["2003-10-20",8.1615,8.1615,8.0773,8.1392,799400.0],["2003-10-21",8.1566,8.221,8.1244,8.1417,883400.0],["2003-10-22",8.1417,8.1417,7.951,7.9857,870600.0],["2003-10-23",7.9634,8.112,7.9559,8.0724,978400.0],["2003-10-24",7.8024,7.8049,7.6909,7.7925,3301200.0],["2003-10-27",7.7949,7.9089,7.79,7.9064,1729600.0],["2003-10-28",7.951,8.0377,7.8742,7.9559,1416400.0],["2003-10-29",7.9138,8.0996,7.9015,8.0699,869600.0],["2003-10-30",8.1566,8.1863,7.9089,7.9634,3306400.0],["2003-10-31",8.0005,8.0773,7.9758,8.0402,2382600.0],["2003-11-03",8.0649,8.0649,7.9857,8.0203,959400.0],["2003-11-04",7.9782,8.0179,7.9014,7.9807,1058400.0],["2003-11-05",7.9832,8.008,7.9386,7.9906,652200.0],["2003-11-06",7.9906,7.9906,7.8792,7.9733,865200.0],["2003-11-07",7.9733,8.5702,7.9733,8.5504,4777800.0],["2003-11-10",8.5653,8.5653,8.4142,8.434,1319800.0],["2003-11-11",8.4414,8.5182,8.377,8.4761,1550000.0],["2003-11-12",8.5058,8.595,8.4687,8.5702,679000.0],["2003-11-13",8.6198,8.6965,8.5455,8.6743,1035400.0],["2003-11-14",8.6743,8.7808,8.6495,8.6767,1105600.0],["2003-11-17",8.6767,8.6767,8.4687,8.5702,827200.0],["2003-11-18",8.5455,8.59,8.5009,8.5034,892400.0],["2003-11-19",8.5207,8.5975,8.5033,8.538,643200.0],["2003-11-20",8.5009,8.5529,8.4142,8.4761,823000.0],["2003-11-21",8.4959,8.5702,8.4612,8.5108,866400.0],["2003-11-24",8.5455,8.6817,8.5455,8.6792,1122200.0],["2003-11-25",8.7188,8.8179,8.6544,8.8031,1082800.0],["2003-11-26",8.8031,8.9071,8.8031,8.8823,1118600.0],["2003-11-28",8.8675,8.9096,8.8229,8.8353,320200.0],["2003-12-01",8.8947,9.1523,8.8947,9.1449,1558400.0],["2003-12-02",9.1474,9.234,9.0953,9.1622,1340000.0],["2003-12-03",9.1622,9.2514,9.1597,9.1771,901800.0],["2003-12-04",9.2167,9.2985,9.1548,9.2638,943200.0],["2003-12-05",9.2365,9.2365,9.078,9.1548,890400.0],["2003-12-08",9.13,9.3653,9.13,9.3653,827800.0],["2003-12-09",9.4396,9.6749,9.4248,9.5982,2520600.0],["2003-12-10",9.5982,9.6551,9.4495,9.4644,2175600.0],["2003-12-11",9.4469,9.6047,9.289,9.5822,1443200.0],["2003-12-12",9.5822,9.7726,9.522,9.7125,1423800.0],["2003-12-15",9.8227,9.8227,9.6348,9.6599,1507800.0],["2003-12-16",9.4268,9.5346,9.3892,9.4519,1900400.0],["2003-12-17",9.4544,9.5571,9.3792,9.5296,1139000.0],["2003-12-18",9.5045,9.522,9.4469,9.522,1090800.0],["2003-12-19",9.5897,9.6147,9.4844,9.5371,912400.0],["2003-12-22",9.497,9.6097,9.497,9.6022,646800.0],["2003-12-23",9.6398,9.7601,9.6022,9.6849,1083600.0],["2003-12-24",9.7025,9.7025,9.6348,9.6624,384400.0],["2003-12-26",9.6974,9.7651,9.6974,9.7576,244800.0],["2003-12-29",9.7576,9.8728,9.7275,9.8678,1721800.0],["2003-12-30",9.8478,9.8603,9.7501,9.7726,1131600.0],["2003-12-31",9.7977,9.9154,9.7977,9.9054,992800.0],["2004-01-02",9.9054,9.9856,9.8227,9.923,1328800.0],["2004-01-05",10.0232,10.2562,10.0182,10.2387,2016000.0],["2004-01-06",10.2136,10.2161,10.0608,10.136,1317200.0],["2004-01-07",10.1234,10.151,9.948,10.1009,1475200.0],["2004-01-08",10.1034,10.1936,10.0683,10.1635,920600.0],["2004-01-09",10.166,10.1685,9.9455,9.9606,1326200.0],["2004-01-12",9.9606,10.0633,9.9505,10.0608,770200.0],["2004-01-13",10.0608,10.1059,9.918,9.948,986400.0],["2004-01-14",9.9505,9.9806,9.8653,9.923,1955000.0],["2004-01-15",9.9731,10.0157,9.7726,9.8854,1387200.0],["2004-01-16",9.8729,9.8729,9.7501,9.7826,1779800.0],["2004-01-20",9.8453,9.9455,9.8027,9.9054,917400.0],["2004-01-21",9.9129,9.9455,9.7977,9.8979,731600.0],["2004-01-22",9.9205,9.948,9.8102,9.8378,835800.0],["2004-01-23",9.8528,9.8979,9.6298,9.6348,1770800.0],["2004-01-26",9.6473,9.6498,9.5371,9.5947,1377400.0],["2004-01-27",9.6323,9.7726,9.522,9.522,1848600.0],["2004-01-28",9.5596,9.7952,9.5596,9.6097,1780000.0],["2004-01-29",9.6874,9.8102,9.6223,9.6473,1783600.0],["2004-01-30",9.8979,10.0733,9.8979,9.9956,2673400.0],["2004-02-02",10.0232,10.0307,9.918,9.9455,1330400.0],["2004-02-03",9.9631,9.9956,9.9029,9.953,1549000.0],["2004-02-04",9.9455,9.9681,9.8378,9.8603,1175400.0],["2004-02-05",9.8729,10.0257,9.8729,9.9731,1198800.0],["2004-02-06",9.958,10.0984,9.958,10.0883,1534000.0],["2004-02-09",10.1435,10.3765,10.1059,10.3339,1582800.0],["2004-02-10",10.3114,10.4367,10.2638,10.3991,1089000.0],["2004-02-11",10.4241,10.6722,10.3865,10.6647,1199400.0],["2004-02-12",10.6747,10.7749,10.5995,10.7273,1504800.0],["2004-02-13",10.7298,10.7599,10.587,10.592,1356600.0],["2004-02-17",10.6622,10.7499,10.6622,10.7374,1223000.0],["2004-02-18",10.7373,10.7499,10.5519,10.6647,1012600.0],["2004-02-19",10.6998,10.9503,10.6998,10.785,1215200.0],["2004-02-20",10.8251,10.8501,10.5244,10.6697,1051200.0],["2004-02-23",10.7323,10.7724,10.6998,10.7399,682000.0],["2004-02-24",10.7399,10.7749,10.6747,10.7348,1633400.0],["2004-02-25",10.7599,10.8626,10.7123,10.8626,1125800.0],["2004-02-26",10.8251,10.8401,10.7248,10.7875,1244000.0],["2004-02-27",10.5244,10.6822,10.3515,10.6121,2515000.0],["2004-03-01",10.592,10.815,10.5845,10.6872,1261800.0],["2004-03-02",10.6872,10.7499,10.5469,10.592,1339400.0],["2004-03-03",10.567,10.5845,10.4567,10.5219,825800.0],["2004-03-04",10.5469,10.5544,10.2713,10.4642,3304000.0],["2004-03-05",10.4667,10.5269,10.3565,10.4166,981000.0],["2004-03-08",10.374,10.5544,10.374,10.4116,1226000.0],["2004-03-09",10.379,10.4417,10.1735,10.2763,2413200.0],["2004-03-10",10.3039,10.3114,9.9606,9.9881,1103200.0],["2004-03-11",9.9754,10.1452,9.907,10.0287,1497600.0],["2004-03-12",10.0565,10.2086,10.0312,10.1351,1092600.0],["2004-03-15",10.1477,10.1731,9.9096,9.9298,1616000.0],["2004-03-16",10.0515,10.0971,9.8336,9.9907,1201000.0],["2004-03-17",9.9906,10.1275,9.9729,10.0844,1039400.0],["2004-03-18",10.0844,10.0844,9.8361,9.9425,1228800.0],["2004-03-19",9.9425,10.1325,9.9121,10.0135,1174200.0],["2004-03-22",10.0135,10.0135,9.788,9.8842,1044000.0],["2004-03-23",10.1731,10.9028,10.1731,10.4366,3661600.0],["2004-03-24",10.3732,10.4493,10.2466,10.3099,1330000.0],["2004-03-25",10.3428,10.7305,10.3251,10.6646,1873800.0],["2004-03-26",10.6646,10.6646,10.5405,10.6013,1205000.0],["2004-03-29",10.7305,10.8927,10.6925,10.7939,1426400.0],["2004-03-30",10.8192,10.842,10.7685,10.8192,1419000.0],["2004-03-31",10.8572,10.8572,10.7229,10.8141,1653400.0],["2004-04-01",10.8952,10.9332,10.8192,10.8319,1463800.0],["2004-04-02",10.9966,11.1232,10.9509,11.0624,1577200.0],["2004-04-05",10.7685,10.9433,10.7685,10.9307,1696000.0],["2004-04-06",10.9332,11.0422,10.88,11.0042,1375600.0],["2004-04-07",11.0042,11.0726,10.918,10.9687,938200.0],["2004-04-08",11.0675,11.1106,10.8825,10.9535,713800.0],["2004-04-12",10.9433,11.1232,10.9433,11.0295,686000.0],["2004-04-13",11.0852,11.1106,10.8065,10.8521,752400.0],["2004-04-14",10.8521,10.9281,10.7939,10.8445,1053600.0],["2004-04-15",10.8572,10.9231,10.7837,10.8319,720800.0],["2004-04-16",10.8825,10.9053,10.7812,10.8851,795200.0],["2004-04-19",10.8851,10.9712,10.8445,10.9509,736600.0],["2004-04-20",10.9408,11.0447,10.7432,10.7482,646400.0],["2004-04-21",10.733,10.7609,10.6165,10.7178,713600.0],["2004-04-22",10.7178,11.1486,10.69,11.141,1072800.0],["2004-04-23",11.0979,11.1739,11.0016,11.1106,1216800.0],["2004-04-26",11.1308,11.1587,11.065,11.0979,595000.0],["2004-04-27",10.9636,11.0092,10.7432,10.9661,1812200.0],["2004-04-28",10.9459,10.9459,10.6925,10.8217,1167400.0],["2004-04-29",10.8217,10.8699,10.6342,10.7077,1415400.0],["2004-04-30",10.9712,11.0346,10.7482,10.7863,2122400.0],["2004-05-03",10.8319,10.9205,10.7052,10.8952,1291200.0],["2004-05-04",10.9586,11.2981,10.9459,11.1993,2750000.0],["2004-05-05",11.2449,11.4324,11.1537,11.2043,2078600.0],["2004-05-06",11.2094,11.2423,11.032,11.1207,1057600.0],["2004-05-07",11.1207,11.1613,10.951,10.9611,1968800.0],["2004-05-10",10.9611,11.0371,10.7761,10.8471,1483400.0],["2004-05-11",10.8825,11.1612,10.8825,11.141,1605400.0],["2004-05-12",11.1232,11.1714,11.0092,11.1638,2466800.0],["2004-05-13",11.1663,11.4045,11.1663,11.3766,1447600.0],["2004-05-14",11.3259,11.3944,11.2373,11.3082,1146000.0],["2004-05-17",11.3006,11.3006,11.0599,11.1156,1286400.0],["2004-05-18",11.1486,11.2702,11.1232,11.2474,1057600.0],["2004-05-19",11.3107,11.6249,11.3107,11.3918,2217000.0],["2004-05-20",11.4045,11.4526,11.2829,11.3361,1810600.0],["2004-05-21",11.3994,11.554,11.3741,11.4678,1378000.0],["2004-05-24",11.5033,11.6503,11.4704,11.5616,992000.0],["2004-05-25",11.5819,11.7846,11.4906,11.7491,1378000.0],["2004-05-26",11.7465,11.7643,11.7187,11.7415,1357600.0],["2004-05-27",11.744,11.8251,11.6883,11.706,1739200.0],["2004-05-28",11.7263,11.7567,11.5996,11.7415,1444400.0],["2004-06-01",11.7415,11.82,11.6503,11.7136,1462800.0],["2004-06-02",11.782,11.7871,11.7035,11.7263,1585000.0],["2004-06-03",11.7313,11.7415,11.5261,11.5438,1151400.0],["2004-06-04",11.6224,11.7187,11.5337,11.5793,985000.0],["2004-06-07",11.6427,11.7491,11.6047,11.7237,964000.0],["2004-06-08",11.6604,11.8099,11.5971,11.8048,1004800.0],["2004-06-09",11.8048,11.9011,11.739,11.8023,1502400.0],["2004-06-10",11.853,11.8555,11.6427,11.7364,1025000.0],["2004-06-14",11.7211,11.7211,11.3936,11.3962,1849400.0],["2004-06-15",11.4346,11.4601,11.2862,11.3681,2158600.0],["2004-06-16",11.3962,11.3962,11.0764,11.2504,2281400.0],["2004-06-17",11.2683,11.2683,11.1404,11.1736,1318600.0],["2004-06-18",11.1788,11.2734,11.102,11.2095,1480200.0],["2004-06-21",11.2171,11.2171,11.056,11.1148,1897000.0],["2004-06-22",11.1429,11.2248,11.0202,11.1276,2146400.0],["2004-06-23",11.1481,11.3757,11.102,11.3476,1093000.0],["2004-06-24",11.3655,11.4729,11.3118,11.409,1015600.0],["2004-06-25",11.4653,11.6034,11.455,11.6034,1332400.0],["2004-06-28",11.6853,11.7927,11.6008,11.6494,1953600.0],["2004-06-29",11.6341,11.8566,11.6213,11.8208,846000.0],["2004-06-30",11.7927,11.9001,11.7697,11.826,1457600.0],["2004-07-01",11.8515,11.8515,11.6085,11.6546,1364200.0],["2004-07-02",11.6264,11.6367,11.4908,11.496,1209600.0],["2004-07-06",11.4985,11.588,11.4729,11.5139,1507200.0],["2004-07-07",11.5113,11.5676,11.4397,11.496,1153800.0],["2004-07-08",11.496,11.5215,11.3553,11.3578,897600.0],["2004-07-09",11.4141,11.4857,11.3501,11.455,1342200.0],["2004-07-12",11.4602,11.5625,11.4013,11.5267,1107800.0],["2004-07-13",11.5522,11.5599,11.4806,11.5088,670400.0],["2004-07-14",11.5087,11.5471,11.386,11.5062,691800.0],["2004-07-15",11.4934,11.6008,11.4934,11.5164,611400.0],["2004-07-16",11.5804,11.6213,11.5087,11.5139,679200.0],["2004-07-19",11.5241,11.5241,11.386,11.4346,703600.0],["2004-07-20",11.409,11.4729,11.3501,11.4601,718200.0],["2004-07-21",11.4729,11.5062,11.2478,11.2862,723400.0],["2004-07-22",11.2683,11.2939,11.0125,11.1736,934600.0],["2004-07-23",11.1481,11.2043,11.033,11.1506,598400.0],["2004-07-26",11.1174,11.1481,10.8462,10.946,909400.0],["2004-07-27",10.9741,11.125,10.8795,11.079,758000.0],["2004-07-28",11.079,11.3067,10.9741,11.2862,1088000.0],["2004-07-29",11.2862,11.4525,11.2734,11.4243,671400.0],["2004-07-30",11.5497,11.5881,11.3502,11.4295,1105200.0],["2004-08-02",11.4474,11.588,11.3476,11.5497,910200.0],["2004-08-03",11.5548,11.5548,11.4192,11.4755,844800.0],["2004-08-04",11.4422,11.5267,11.3425,11.4908,1028600.0],["2004-08-05",11.519,11.519,11.1046,11.1506,1334800.0],["2004-08-06",11.102,11.1276,10.7925,10.8769,898000.0],["2004-08-09",10.8795,11.0329,10.8795,11.0048,621400.0],["2004-08-10",11.0304,11.2376,11.0304,11.2095,679800.0],["2004-08-11",11.212,11.2529,11.0892,11.2043,732400.0],["2004-08-12",11.2171,11.2171,11.0125,11.0764,531200.0],["2004-08-13",11.0918,11.1276,10.9076,10.9792,427800.0],["2004-08-16",10.9997,11.3399,10.9997,11.2862,580800.0],["2004-08-17",11.3143,11.4269,11.3067,11.3502,622400.0],["2004-08-18",11.2939,11.5088,11.2453,11.4908,622600.0],["2004-08-19",11.4397,11.4601,11.3169,11.4039,470200.0],["2004-08-20",11.4039,11.5241,11.386,11.5113,545600.0],["2004-08-23",11.5113,11.588,11.4729,11.5804,890000.0],["2004-08-24",11.6085,11.8157,11.6008,11.7927,1339800.0],["2004-08-25",11.7927,11.8746,11.6904,11.8669,1018200.0],["2004-08-26",11.8694,12.0101,11.8413,11.9794,910600.0],["2004-08-27",11.8694,11.9206,11.7876,11.8387,811400.0],["2004-08-30",11.8387,11.959,11.808,11.8132,861800.0],["2004-08-31",11.8694,11.9027,11.7671,11.9027,1334800.0],["2004-09-01",11.9308,11.9641,11.8618,11.895,1078800.0],["2004-09-02",11.9334,12.0511,11.9232,11.9615,1478400.0],["2004-09-03",11.9641,11.9973,11.9129,11.9129,807200.0],["2004-09-07",12.0101,12.0715,11.9718,12.028,799800.0],["2004-09-08",12.0383,12.0383,11.872,11.9027,984200.0],["2004-09-09",11.8694,11.982,11.8694,11.9666,667000.0],["2004-09-10",11.8694,11.9666,11.7697,11.8694,1632000.0],["2004-09-13",11.9185,12.0321,11.8927,12.0321,874000.0],["2004-09-14",12.0321,12.0321,11.8953,11.9417,1073800.0],["2004-09-15",11.965,12.0218,11.9056,11.965,714200.0],["2004-09-16",11.965,12.1509,11.9469,12.107,1318000.0],["2004-09-17",12.1122,12.1354,12.0812,12.0941,982600.0],["2004-09-20",12.0967,12.2413,12.076,12.1535,1099600.0],["2004-09-21",12.1406,12.1613,12.0089,12.1199,1075400.0],["2004-09-22",12.0864,12.0915,12.0037,12.0192,948800.0],["2004-09-23",11.9986,11.9986,11.8075,11.841,1480200.0],["2004-09-24",11.8669,11.996,11.8591,11.9779,816800.0],["2004-09-27",11.9779,12.0605,11.8669,12.0063,732800.0],["2004-09-28",12.0063,12.1251,12.0063,12.0993,1628600.0],["2004-09-29",12.1122,12.2155,12.0683,12.1768,1233800.0],["2004-09-30",12.1664,12.2801,12.138,12.2801,1257200.0],["2004-10-01",12.2801,12.3601,12.231,12.3136,849800.0],["2004-10-04",12.3782,12.3963,12.2981,12.3937,814000.0],["2004-10-05",12.3756,12.3911,12.2671,12.3498,412600.0],["2004-10-06",12.3317,12.5331,12.3317,12.5177,791000.0],["2004-10-07",12.5177,12.5177,12.3498,12.3834,639000.0],["2004-10-08",12.386,12.3989,12.231,12.3291,815400.0],["2004-10-11",12.3446,12.4324,12.2878,12.3162,479200.0],["2004-10-12",12.3059,12.3085,12.0554,12.0864,1160800.0],["2004-10-13",12.1768,12.1768,11.6938,11.7713,2147400.0],["2004-10-14",11.7945,11.8462,11.7584,11.779,761200.0],["2004-10-15",11.8152,11.8669,11.7636,11.8049,1035400.0],["2004-10-18",11.779,11.9004,11.7067,11.8307,865600.0],["2004-10-19",11.8694,11.9598,11.6448,11.6912,879600.0],["2004-10-20",11.6267,11.8772,11.6215,11.8255,815000.0],["2004-10-21",11.8255,11.8798,11.6861,11.8204,939200.0],["2004-10-22",11.8281,11.9185,11.7093,11.7171,1030800.0],["2004-10-25",11.7196,11.7636,11.6215,11.6809,808600.0],["2004-10-26",11.7377,11.7506,11.5957,11.7067,1131400.0],["2004-10-27",11.7248,11.8075,11.5854,11.7377,1138200.0],["2004-10-28",11.7403,11.7765,11.6448,11.6551,1420000.0],["2004-10-29",11.8746,12.3808,11.8462,12.2594,2897200.0],["2004-11-01",12.324,12.3343,12.138,12.1897,1077400.0],["2004-11-02",12.2542,12.3679,12.1225,12.1329,953200.0],["2004-11-03",12.2542,12.5357,12.2542,12.373,1744200.0],["2004-11-04",12.3756,12.6339,12.3575,12.6313,1569600.0],["2004-11-05",12.6545,12.7604,12.6055,12.7501,1025200.0],["2004-11-08",12.7501,12.8844,12.7191,12.8224,998400.0],["2004-11-09",12.8198,12.9774,12.7862,12.9257,925400.0],["2004-11-10",12.887,13.0187,12.8482,12.918,787200.0],["2004-11-11",12.918,13.1452,12.874,13.1142,1003200.0],["2004-11-12",12.9128,13.1917,12.9128,13.1814,1259000.0],["2004-11-15",13.171,13.2098,13.0083,13.0522,738800.0],["2004-11-16",13.0987,13.1297,12.9231,12.9412,1369600.0],["2004-11-17",13.0058,13.2769,13.0058,13.1788,1365200.0],["2004-11-18",13.2227,13.4732,13.2098,13.4293,1186600.0],["2004-11-19",13.3131,13.3389,13.171,13.2743,935200.0],["2004-11-22",13.1969,13.5171,13.184,13.5171,1121800.0],["2004-11-23",13.5455,13.7754,13.5145,13.7754,2025600.0],["2004-11-24",13.8167,13.9148,13.7392,13.8167,1432000.0],["2004-11-26",13.7573,13.9613,13.7573,13.9148,583200.0],["2004-11-29",13.8761,13.9407,13.7005,13.9019,1025800.0],["2004-11-30",13.92,14.1163,13.8916,14.044,1628200.0],["2004-12-01",14.0879,14.1395,13.9613,14.031,1123200.0],["2004-12-02",14.0104,14.1008,13.92,13.92,1243400.0],["2004-12-03",13.8167,13.9975,13.7986,13.951,1141000.0],["2004-12-06",13.8554,14.0233,13.8038,14.0052,1007600.0],["2004-12-07",13.9846,14.0233,13.6462,13.7056,1414600.0],["2004-12-08",13.7031,13.8244,13.5662,13.7883,1092200.0],["2004-12-09",13.7909,13.8942,13.6566,13.858,1353200.0],["2004-12-10",13.8425,14.0439,13.7909,14.0,1382000.0],["2004-12-13",14.0339,14.1068,13.9844,14.0469,1975800.0],["2004-12-14",14.0469,14.4973,14.0443,14.4765,2918400.0],["2004-12-15",14.5026,14.8072,14.4765,14.789,2006400.0],["2004-12-16",14.7369,14.9165,14.6458,14.9139,2696400.0],["2004-12-17",14.7629,14.8488,14.4817,14.651,2510600.0],["2004-12-20",14.651,14.6848,14.565,14.677,988800.0],["2004-12-21",14.6718,14.8358,14.6458,14.828,917200.0],["2004-12-22",14.841,14.9426,14.7343,14.9322,1194400.0],["2004-12-23",14.9061,14.9842,14.8619,14.9608,749400.0],["2004-12-27",14.9582,15.0285,14.8463,14.8749,695000.0],["2004-12-28",14.94,15.1196,14.9374,15.0936,779600.0],["2004-12-29",15.0624,15.0858,14.9738,15.0545,526400.0],["2004-12-30",15.0233,15.1014,14.8957,14.9921,730000.0],["2004-12-31",15.0103,15.1457,14.9374,15.0311,587000.0],["2005-01-03",14.953,15.0363,14.8098,14.9191,1915200.0],["2005-01-04",13.9948,14.3906,13.573,13.5887,9916200.0],["2005-01-05",13.6043,13.6694,13.1903,13.4377,4925200.0],["2005-01-06",13.4377,13.8412,13.4377,13.7188,3350200.0],["2005-01-07",13.7319,13.7683,13.5783,13.6069,1722200.0],["2005-01-10",13.6199,13.6954,13.5808,13.6355,1461000.0],["2005-01-11",13.6355,13.6616,13.4116,13.5158,1081800.0],["2005-01-12",13.5158,13.5548,13.3387,13.5158,1398400.0],["2005-01-13",13.5184,13.5991,13.3934,13.4168,1157200.0],["2005-01-14",13.4194,13.4611,13.3231,13.383,1844800.0],["2005-01-18",13.2736,13.4559,13.1434,13.3465,2761200.0],["2005-01-19",13.3804,13.5965,13.3257,13.4897,1494000.0],["2005-01-20",13.4897,13.7475,13.4741,13.7423,2247800.0],["2005-01-21",13.8204,13.9115,13.797,13.8594,2279400.0],["2005-01-24",13.8673,13.9558,13.7527,13.7944,1912800.0],["2005-01-25",13.8386,13.9896,13.7709,13.8022,2178000.0],["2005-01-26",13.8412,13.9193,13.7892,13.8647,847600.0],["2005-01-27",14.138,14.1563,13.8881,13.948,2266400.0],["2005-01-28",13.948,13.948,13.7267,13.7996,1755200.0],["2005-01-31",13.9818,14.1641,13.9584,14.099,2221000.0],["2005-02-01",14.125,14.1485,13.8985,13.9115,2540000.0],["2005-02-02",14.0131,14.0677,14.0079,14.0365,2111600.0],["2005-02-03",14.0261,14.0964,13.9688,14.0339,1931400.0],["2005-02-04",14.0521,14.1146,14.0079,14.1146,2022000.0],["2005-02-07",14.1485,14.1901,14.0886,14.1511,1429800.0],["2005-02-08",14.1849,14.1875,14.0469,14.112,1057600.0],["2005-02-09",14.112,14.112,14.0001,14.0547,822400.0],["2005-02-10",14.0729,14.2005,14.0,14.1589,1307800.0],["2005-02-11",14.1901,14.5104,14.1328,14.4557,1236400.0],["2005-02-14",14.4505,14.4791,14.3906,14.4218,950600.0],["2005-02-15",14.4375,14.6614,14.4192,14.6614,1061600.0],["2005-02-16",14.5781,14.7369,14.5364,14.6822,714600.0],["2005-02-17",14.6432,14.7655,14.6301,14.6796,802600.0],["2005-02-18",14.69,14.8358,14.6822,14.7447,961800.0],["2005-02-22",14.7343,14.8254,14.6145,14.7239,1324000.0],["2005-02-23",14.6848,14.841,14.6744,14.8254,1648000.0],["2005-02-24",14.841,15.0571,14.69,15.0571,1307200.0],["2005-02-25",14.9634,15.1821,14.841,15.1821,1240000.0],["2005-02-28",15.1014,15.2056,14.9426,15.0337,1099400.0],["2005-03-01",15.0702,15.3279,15.0702,15.1925,1253400.0],["2005-03-02",15.0285,15.1691,14.9582,15.0936,922000.0],["2005-03-03",15.1457,15.2186,15.0754,15.1483,1117200.0],["2005-03-04",15.2316,15.4295,15.2316,15.3982,1335400.0],["2005-03-07",15.3357,15.4217,15.2732,15.4008,1073200.0],["2005-03-08",15.3097,15.4347,15.3071,15.393,1104800.0],["2005-03-09",15.6221,16.0908,15.6221,15.9762,2878200.0],["2005-03-10",15.958,16.0335,15.6117,15.8487,1998600.0],["2005-03-11",15.8932,16.1372,15.8906,16.0008,997000.0],["2005-03-14",16.0244,16.1476,15.8696,15.9824,1246600.0],["2005-03-15",15.9955,16.0637,15.9221,15.9431,913600.0],["2005-03-16",15.8906,15.9195,15.4789,15.5313,1710000.0],["2005-03-17",15.5313,15.749,15.4999,15.7359,1460000.0],["2005-03-18",15.7228,15.9877,15.7097,15.9877,1557400.0],["2005-03-21",16.0086,16.0086,15.749,15.8303,1037600.0],["2005-03-22",15.8303,16.0401,15.7647,15.8119,972200.0],["2005-03-23",15.7097,15.7516,15.5995,15.6257,1476600.0],["2005-03-24",15.6913,15.7831,15.6205,15.6598,635000.0],["2005-03-28",15.6887,15.7621,15.5471,15.5733,908200.0],["2005-03-29",15.5759,15.6861,15.2481,15.2927,1323600.0],["2005-03-30",15.3504,15.5182,15.2796,15.5182,1678200.0],["2005-03-31",15.5051,15.6388,15.4395,15.4736,1538000.0],["2005-04-01",15.5392,15.6651,15.4212,15.5077,1648000.0],["2005-04-04",15.3949,15.4815,15.3163,15.4054,1539600.0],["2005-04-05",15.4081,15.5051,15.3687,15.4317,792600.0],["2005-04-06",15.4763,15.5339,15.4133,15.4867,1057600.0],["2005-04-07",15.4605,15.5051,15.3556,15.3871,1412000.0],["2005-04-08",15.3294,15.3477,15.0802,15.1537,1220200.0],["2005-04-11",15.1983,15.2507,15.0645,15.1746,1608200.0],["2005-04-12",15.1065,15.1091,14.7236,14.9989,1964800.0],["2005-04-13",15.0147,15.054,14.5662,14.6265,1819600.0],["2005-04-14",14.6606,14.6606,14.0626,14.1859,1995200.0],["2005-04-15",13.6902,13.9079,13.3991,13.5486,4060800.0],["2005-04-18",13.5827,13.6928,13.4542,13.6352,2071600.0],["2005-04-19",13.7296,13.8869,13.7086,13.8082,1479800.0],["2005-04-20",13.7978,13.7978,13.3047,13.3729,1659400.0],["2005-04-21",13.504,13.6116,13.4437,13.5381,2358200.0],["2005-04-22",13.5407,13.5722,13.3178,13.4411,1253400.0],["2005-04-25",13.4542,13.6824,13.4411,13.5381,1298800.0],["2005-04-26",13.5066,13.5093,12.9349,12.969,3548800.0],["2005-04-27",12.969,12.969,12.5704,12.6123,2896400.0],["2005-04-28",12.6805,12.7723,12.4314,12.4681,2583000.0],["2005-04-29",14.1623,14.4114,13.8109,14.1623,9988200.0],["2005-05-02",14.477,15.1222,14.477,15.0199,5212800.0],["2005-05-03",15.0225,15.2691,14.9622,15.2219,3453800.0],["2005-05-04",15.2271,15.534,15.1589,15.534,2749000.0],["2005-05-05",15.5392,15.6651,15.3425,15.5235,3401200.0],["2005-05-06",15.5261,15.6546,15.4317,15.45,1854000.0],["2005-05-09",15.4867,15.631,15.3766,15.534,2767400.0],["2005-05-10",15.3425,15.5208,15.3294,15.4238,2451400.0],["2005-05-11",15.45,15.5602,15.2927,15.534,1786000.0],["2005-05-12",15.4736,15.5392,14.7629,14.9176,3464600.0],["2005-05-13",14.9753,15.1773,14.7262,14.8311,3516000.0],["2005-05-16",14.7865,15.1091,14.6239,15.0619,2326800.0],["2005-05-17",15.0645,15.2953,15.0619,15.2953,1975800.0],["2005-05-18",15.395,15.8277,15.395,15.6625,2063800.0],["2005-05-19",15.7018,15.749,15.4841,15.5366,1408800.0],["2005-05-20",15.5916,15.6572,15.3163,15.4081,1547800.0],["2005-05-23",15.4946,15.9457,15.4946,15.8408,1661600.0],["2005-05-24",15.6834,15.749,15.5497,15.6546,1284200.0],["2005-05-25",15.6415,15.6415,15.29,15.3766,2078800.0],["2005-05-26",15.4422,15.5261,15.3346,15.374,1178800.0],["2005-05-27",15.4081,15.4579,15.3294,15.3635,908400.0],["2005-05-31",15.3556,15.4212,15.2376,15.4159,1696600.0],["2005-06-01",15.4815,15.7175,15.4002,15.5969,1314000.0],["2005-06-02",15.513,15.513,15.3346,15.3687,1530200.0],["2005-06-03",15.3818,15.5628,15.3556,15.4736,954600.0],["2005-06-06",15.4736,15.6336,15.3713,15.6205,1608800.0],["2005-06-07",15.6336,15.728,15.374,15.3766,2133800.0],["2005-06-08",15.4002,15.4867,15.2664,15.2717,1704200.0],["2005-06-09",15.2717,15.2717,14.8993,15.0619,3075200.0],["2005-06-10",15.0907,15.1904,14.8389,14.9386,1935600.0],["2005-06-13",14.9122,15.1157,14.8012,15.0285,1567600.0],["2005-06-14",15.1316,15.2875,15.1051,15.1871,1595200.0],["2005-06-15",15.2214,15.2928,15.1448,15.2928,1272200.0],["2005-06-16",15.2769,15.5386,15.2505,15.4804,1291200.0],["2005-06-17",15.5412,15.5439,15.343,15.4249,1490200.0],["2005-06-20",15.3298,15.3351,15.0681,15.0972,1520600.0],["2005-06-21",15.0972,15.0972,14.817,14.8329,2579800.0],["2005-06-22",14.8593,15.0126,14.8593,14.9228,1222600.0],["2005-06-23",15.0258,15.039,14.595,14.6532,1361600.0],["2005-06-24",14.6162,14.6188,14.2911,14.4179,1392000.0],["2005-06-27",14.4179,14.6162,14.4179,14.4972,2280000.0],["2005-06-28",14.5633,14.854,14.5501,14.7351,1882800.0],["2005-06-29",14.7351,14.9016,14.7298,14.7668,1574800.0],["2005-06-30",14.7932,14.7932,14.5131,14.5765,1976600.0],["2005-07-01",14.5633,14.6109,14.4364,14.5342,1122600.0],["2005-07-05",14.5342,14.5342,14.373,14.4946,1588400.0],["2005-07-06",14.4708,14.6162,14.3915,14.558,1140000.0],["2005-07-07",14.5554,14.5554,14.2752,14.5237,1802600.0],["2005-07-08",14.5263,14.8329,14.4999,14.7747,1590600.0],["2005-07-11",14.8672,15.0787,14.8567,15.0232,833200.0],["2005-07-12",14.9862,15.1157,14.7536,15.1051,1716800.0],["2005-07-13",15.1051,15.1368,14.8963,14.973,911400.0],["2005-07-14",14.9597,15.2108,14.9254,15.0443,1443400.0],["2005-07-15",15.0047,15.0364,14.8276,14.9307,894800.0],["2005-07-18",14.854,15.039,14.854,14.9915,939200.0],["2005-07-19",15.084,15.0946,14.825,14.8884,1364000.0],["2005-07-20",14.8646,15.3747,14.7906,15.3404,1211400.0],["2005-07-21",15.3404,15.3404,15.0708,15.0919,1031800.0],["2005-07-22",15.0655,15.4091,15.0628,15.4091,884800.0],["2005-07-25",15.4091,15.4302,15.2796,15.2954,945200.0],["2005-07-26",15.2822,15.2849,14.8408,14.9069,1547600.0],["2005-07-27",14.9756,15.0179,14.8752,14.9254,1243200.0],["2005-07-28",14.9783,15.2796,14.9783,15.2796,1876000.0],["2005-07-29",14.8012,15.1051,14.5501,14.6399,2717600.0],["2005-08-01",14.5633,14.5765,14.3545,14.5369,2568200.0],["2005-08-02",14.5369,14.8223,14.5051,14.7007,1581800.0],["2005-08-03",14.6479,14.6558,14.4999,14.5765,1316800.0],["2005-08-04",14.4444,14.5422,14.2858,14.3122,1288800.0],["2005-08-05",14.2726,14.3148,14.1272,14.1378,1134400.0],["2005-08-08",14.1298,14.1536,13.9765,14.0849,1436600.0],["2005-08-09",14.1008,14.1668,14.0452,14.1272,1283600.0],["2005-08-10",14.1668,14.2329,13.9501,13.9792,1276800.0],["2005-08-11",13.9871,14.2223,13.9871,14.217,1022000.0],["2005-08-12",14.217,14.2329,13.81,13.8312,1367400.0],["2005-08-15",13.847,13.892,13.7836,13.8497,1400400.0],["2005-08-16",13.8497,13.8497,13.5589,13.5721,1393000.0],["2005-08-17",13.5721,13.6039,13.4136,13.4955,1419800.0],["2005-08-18",13.5008,13.5722,13.4162,13.4585,1024800.0],["2005-08-19",13.5061,13.5061,13.2814,13.2867,1403200.0],["2005-08-22",13.5008,13.5008,13.1519,13.1915,1559600.0],["2005-08-23",13.1704,13.1704,12.8982,12.9299,1756600.0],["2005-08-24",12.8665,13.0303,12.8347,12.9114,1896600.0],["2005-08-25",12.914,13.0039,12.8004,12.9167,1356800.0],["2005-08-26",12.9616,12.9616,12.7687,12.803,1234400.0],["2005-08-29",12.6735,12.8347,12.6656,12.7766,1715600.0],["2005-08-30",12.7792,12.7792,12.5413,12.6339,1317000.0],["2005-08-31",12.6788,12.7951,12.4647,12.6788,2436800.0],["2005-09-01",12.6788,12.8189,12.6576,12.6814,1434400.0],["2005-09-02",12.7475,12.7898,12.5123,12.7581,1486800.0],["2005-09-06",12.7951,12.8559,12.6365,12.7396,1636800.0],["2005-09-07",12.7977,13.1625,12.7792,13.1096,2713200.0],["2005-09-08",13.1123,13.2021,13.0171,13.0647,1523400.0],["2005-09-09",13.1493,13.1572,12.8717,13.062,1565600.0],["2005-09-12",13.0779,13.099,12.9537,12.9827,1067800.0],["2005-09-13",12.9534,12.9534,12.6574,12.6574,1685800.0],["2005-09-14",12.6414,12.7934,12.5507,12.5667,1485600.0],["2005-09-15",12.636,12.636,12.4707,12.4707,1026000.0],["2005-09-16",12.5374,12.644,12.444,12.5747,1104600.0],["2005-09-19",12.4333,12.5,12.3667,12.3987,1875200.0],["2005-09-20",12.4813,12.5614,12.228,12.228,1900400.0],["2005-09-21",12.228,12.2653,11.7613,11.9213,2208200.0],["2005-09-22",11.9213,12.1827,11.7639,12.1747,1955200.0],["2005-09-23",12.172,12.7347,12.0813,12.5827,3189400.0],["2005-09-26",12.6414,12.6547,12.2547,12.3267,2126400.0],["2005-09-27",12.3747,12.5,12.2333,12.3427,1981400.0],["2005-09-28",12.436,12.452,12.2493,12.3,1096800.0],["2005-09-29",12.2733,12.3693,12.1346,12.3187,1164800.0],["2005-09-30",12.284,12.5507,12.2733,12.5267,1620000.0],["2005-10-03",12.5267,12.628,12.4814,12.4947,1446000.0],["2005-10-04",12.4947,12.588,12.3533,12.3667,1649200.0],["2005-10-05",12.3613,12.364,12.1666,12.1666,1659400.0],["2005-10-06",12.2333,12.348,12.092,12.14,1364200.0],["2005-10-07",12.2067,12.628,12.2013,12.5534,1997600.0],["2005-10-10",12.628,12.676,12.444,12.476,1526200.0],["2005-10-11",12.476,12.5427,12.3453,12.38,1094200.0],["2005-10-12",12.388,12.4413,12.1666,12.252,1044600.0],["2005-10-13",12.2547,12.3373,12.1347,12.2813,1491200.0],["2005-10-14",12.3613,12.46,12.252,12.4253,1360600.0],["2005-10-17",12.428,12.6414,12.42,12.6307,1175000.0],["2005-10-18",12.6147,12.7454,12.4547,12.4734,1320000.0],["2005-10-19",12.476,12.524,12.1586,12.5214,1904000.0],["2005-10-20",12.532,12.9241,12.516,12.604,2291600.0],["2005-10-21",12.7614,12.8147,12.6467,12.708,1530800.0],["2005-10-24",13.0681,13.6121,12.9614,13.5135,3030000.0],["2005-10-25",13.3881,13.5268,13.0521,13.1428,2118400.0],["2005-10-26",13.2014,13.5268,13.2014,13.3348,1763200.0],["2005-10-27",13.4148,13.5028,13.1588,13.1748,1844200.0],["2005-10-28",13.5881,13.9028,13.5561,13.8015,2452800.0],["2005-10-31",13.8815,14.1749,13.8735,14.0709,1910400.0],["2005-11-01",14.1615,14.2842,14.0789,14.2709,2437400.0],["2005-11-02",14.2735,14.4682,14.2095,14.4282,1802600.0],["2005-11-03",14.4656,14.5562,14.2095,14.4016,2283400.0],["2005-11-04",14.4149,14.4816,14.2469,14.3189,1799200.0],["2005-11-07",14.3615,14.6229,14.3589,14.5882,1462200.0],["2005-11-08",14.5216,14.7056,14.4842,14.6843,1315800.0],["2005-11-09",14.6843,14.7296,14.5642,14.6149,1117200.0],["2005-11-10",14.7749,14.8016,14.5322,14.7109,1315000.0],["2005-11-11",14.7589,14.8256,14.6683,14.8176,905200.0],["2005-11-14",14.7616,14.8229,14.5216,14.5776,1407600.0],["2005-11-15",14.6096,14.7723,14.4976,14.7323,2144200.0],["2005-11-16",14.7883,14.7936,14.2842,14.3776,1693000.0],["2005-11-17",14.4949,14.6203,14.3749,14.6203,1457600.0],["2005-11-18",14.7349,14.7376,14.6042,14.7296,1005200.0],["2005-11-21",14.7456,14.8549,14.6176,14.7616,1112200.0],["2005-11-22",14.7723,15.119,14.6709,15.0736,1776800.0],["2005-11-23",15.135,15.1376,14.8096,14.9003,895000.0],["2005-11-25",14.9536,14.9536,14.8069,14.8336,369200.0],["2005-11-28",14.8549,14.8709,14.7669,14.8336,1268000.0],["2005-11-29",14.9003,15.1083,14.8976,15.0736,1238000.0],["2005-11-30",15.047,15.1403,14.7056,14.7563,1467000.0],["2005-12-01",14.8336,15.0016,14.7669,14.9269,1754400.0],["2005-12-02",14.8683,14.9589,14.8043,14.9083,1388400.0],["2005-12-05",14.9083,14.911,14.7269,14.8363,1553800.0],["2005-12-06",14.9029,15.047,14.7429,14.7776,1249000.0],["2005-12-07",14.7883,14.7883,14.4709,14.5536,2073800.0],["2005-12-08",14.5082,14.5296,14.2682,14.3082,2372400.0],["2005-12-09",13.6015,14.0762,13.6015,13.9828,2818200.0],["2005-12-12",13.9828,13.9828,13.6175,13.7268,2492400.0],["2005-12-13",13.8828,14.1169,13.7349,14.0012,2212200.0],["2005-12-14",13.9662,13.9689,13.8021,13.9393,2635200.0],["2005-12-15",13.9393,13.9528,13.821,13.864,1509000.0],["2005-12-16",13.907,13.9313,13.673,13.6865,1551000.0],["2005-12-19",13.743,13.821,13.6569,13.7241,1459000.0],["2005-12-20",13.4874,13.7887,13.482,13.7214,1294200.0],["2005-12-21",13.7188,13.9501,13.7188,13.8156,1458000.0],["2005-12-22",13.8452,14.02,13.7968,13.9877,979600.0],["2005-12-23",14.0442,14.1922,13.9797,14.1572,1275400.0],["2005-12-27",14.1438,14.2675,14.0173,14.0254,968800.0],["2005-12-28",14.0416,14.0684,13.9393,13.9743,850600.0],["2005-12-29",14.0146,14.1491,13.9985,14.0254,832200.0],["2005-12-30",13.9743,13.9958,13.8532,13.8775,637200.0],["2006-01-03",13.9743,14.0711,13.7699,14.0604,1727200.0],["2006-01-04",14.0469,14.0604,13.8855,14.0604,1478600.0],["2006-01-05",14.0604,14.2729,13.9931,14.2433,1627200.0],["2006-01-06",14.3509,14.4181,14.1895,14.3294,1094400.0],["2006-01-09",14.3697,14.48,14.2352,14.2621,1181600.0],["2006-01-10",14.2218,14.2783,14.0738,14.2245,777400.0],["2006-01-11",14.1222,14.1734,13.9904,14.0927,955400.0],["2006-01-12",13.9743,14.055,13.9178,13.9393,1284200.0],["2006-01-13",13.9635,14.055,13.8506,13.8882,612600.0],["2006-01-17",13.7322,13.829,13.7214,13.743,1166600.0],["2006-01-18",13.7456,13.786,13.6246,13.6649,783400.0],["2006-01-19",13.6865,13.7941,13.63,13.673,1781400.0],["2006-01-20",13.6784,13.6784,13.439,13.439,1104000.0],["2006-01-23",13.5439,13.8748,13.4767,13.7941,1249000.0],["2006-01-24",13.8021,14.0308,13.7457,13.9904,1349400.0],["2006-01-25",14.0496,14.1438,13.8667,13.9608,1229200.0],["2006-01-26",14.0281,14.1438,13.8828,14.0738,1363000.0],["2006-01-27",13.1808,13.5493,12.9683,13.0328,6062600.0],["2006-01-30",13.0463,13.2077,12.9145,13.0194,5190400.0],["2006-01-31",13.0194,13.1135,12.9387,12.9683,2554600.0],["2006-02-01",12.9683,13.0328,12.8876,13.0086,2130000.0],["2006-02-02",13.0113,13.0355,12.8714,12.9118,2138600.0],["2006-02-03",12.8042,12.8687,12.7235,12.8311,2686800.0],["2006-02-06",12.7773,12.8526,12.7396,12.8418,1606800.0],["2006-02-07",12.8633,13.0274,12.8633,12.9144,2013000.0],["2006-02-08",12.9387,12.9952,12.8095,12.9709,1302800.0],["2006-02-09",12.9925,13.2346,12.9656,13.0597,1626600.0],["2006-02-10",13.0597,13.205,12.9656,13.1646,1298000.0],["2006-02-13",13.127,13.1592,12.9333,13.0866,1516600.0],["2006-02-14",13.0866,13.3368,13.0812,13.3126,1421400.0],["2006-02-15",13.291,13.4336,13.1942,13.4121,1728800.0],["2006-02-16",13.4659,13.5439,13.3206,13.5412,1950200.0],["2006-02-17",13.5305,13.7268,13.4524,13.6865,1252000.0],["2006-02-21",13.786,13.7941,13.6004,13.7322,2070200.0],["2006-02-22",13.743,13.821,13.5009,13.5762,1775400.0],["2006-02-23",13.5762,13.6703,13.4713,13.5842,1147000.0],["2006-02-24",13.5816,13.6058,13.4202,13.5681,897200.0],["2006-02-27",13.673,13.6757,13.4901,13.5654,1316800.0],["2006-02-28",13.4982,13.5439,13.2695,13.2695,2193400.0],["2006-03-01",13.3691,13.6246,13.3072,13.552,2745400.0],["2006-03-02",13.4767,13.6327,13.4336,13.6004,1448000.0],["2006-03-03",13.5708,13.6676,13.5036,13.6246,1653600.0],["2006-03-06",13.6515,13.6676,13.56,13.6219,2129800.0],["2006-03-07",13.6219,13.7349,13.5573,13.5842,1991000.0],["2006-03-08",13.5842,13.5842,13.369,13.5251,2324200.0],["2006-03-09",13.482,13.6354,13.404,13.5493,1113600.0],["2006-03-10",13.5466,13.7457,13.5036,13.7349,1120000.0],["2006-03-13",13.7702,13.8651,13.705,13.819,2050000.0],["2006-03-14",13.7837,13.8597,13.7186,13.8461,1717000.0],["2006-03-15",13.9737,14.0659,13.8489,14.0578,1598800.0],["2006-03-16",14.0578,14.226,14.0578,14.1066,1920600.0],["2006-03-17",14.0551,14.0822,13.9927,14.0279,1775000.0],["2006-03-20",14.0822,14.1555,13.9547,14.1093,1300800.0],["2006-03-21",14.1446,14.1636,14.0171,14.0605,1414200.0],["2006-03-22",14.0958,14.2314,14.0524,14.2233,1309400.0],["2006-03-23",14.1717,14.1744,13.9927,14.0144,1612400.0],["2006-03-24",14.0171,14.0171,13.8326,13.8516,1464800.0],["2006-03-27",13.8516,13.8516,13.7159,13.7756,2087800.0],["2006-03-28",13.7756,13.8733,13.724,13.7729,1328000.0],["2006-03-29",13.8244,13.9004,13.7702,13.8407,716200.0],["2006-03-30",13.8407,13.9113,13.7892,13.9113,1432800.0],["2006-03-31",13.9113,13.914,13.7919,13.8868,1689600.0],["2006-04-03",14.0144,14.0659,13.8923,13.9764,2456000.0],["2006-04-04",14.0008,14.0198,13.9058,13.9438,1532600.0],["2006-04-05",13.9601,13.9737,13.8136,13.8923,1367000.0],["2006-04-06",13.895,13.895,13.6046,13.6209,2264800.0],["2006-04-07",13.6888,13.7837,13.5721,13.6182,1602200.0],["2006-04-10",13.6779,13.7268,13.5667,13.7186,1345600.0],["2006-04-11",13.8163,13.8787,13.6562,13.6562,1697800.0],["2006-04-12",13.6806,13.8244,13.5667,13.8081,1446600.0],["2006-04-13",13.8109,13.8895,13.7023,13.857,704600.0],["2006-04-17",13.857,13.8977,13.762,13.895,1157200.0],["2006-04-18",13.933,14.3264,13.8733,14.2857,1805000.0],["2006-04-19",14.2694,14.5109,14.2423,14.5,1355200.0],["2006-04-20",14.5136,14.69,14.4756,14.6411,1395400.0],["2006-04-21",14.6791,14.8853,14.6249,14.7334,1849200.0],["2006-04-24",14.7334,14.7605,14.6004,14.7415,1332400.0],["2006-04-25",14.7225,14.8636,14.6656,14.8365,1157600.0],["2006-04-26",14.9043,14.9586,14.6818,14.7551,1427400.0],["2006-04-27",14.6791,14.8555,14.4539,14.8555,2254400.0],["2006-04-28",14.652,14.8311,14.5489,14.747,2143800.0],["2006-05-01",14.8039,15.2164,14.7877,15.059,3472400.0],["2006-05-02",15.0943,15.1377,14.9559,15.0346,1548600.0],["2006-05-03",15.0346,15.2842,14.9505,15.2354,1835000.0],["2006-05-04",15.1865,15.3819,15.1811,15.2896,1485000.0],["2006-05-05",15.2869,15.4117,15.2788,15.4117,1062600.0],["2006-05-08",15.4117,15.778,15.2978,15.7346,2023000.0],["2006-05-09",15.6831,15.7373,15.5799,15.6993,1296600.0],["2006-05-10",15.6559,15.6586,15.3819,15.4579,1354600.0],["2006-05-11",15.4389,15.466,15.2896,15.4036,1287800.0],["2006-05-12",15.3575,15.4036,15.2625,15.3765,1525200.0],["2006-05-15",15.3792,15.3819,15.1133,15.2761,1295400.0],["2006-05-16",15.2869,15.3412,15.059,15.2001,914200.0],["2006-05-17",15.1947,15.1974,14.7877,14.9396,1644200.0],["2006-05-18",14.964,15.0509,14.8229,14.8284,703800.0],["2006-05-19",14.9233,15.0644,14.7904,14.9505,1603000.0],["2006-05-22",14.8935,14.8935,14.4729,14.7687,1834800.0],["2006-05-23",14.8474,14.9315,14.6927,14.7008,1598200.0],["2006-05-24",14.6683,14.8338,14.557,14.7497,1914600.0],["2006-05-25",14.8419,15.2761,14.8284,15.2327,3392200.0],["2006-05-26",15.2761,15.4524,15.2571,15.3955,1642600.0],["2006-05-30",15.2544,15.2978,14.9885,15.059,1979600.0],["2006-05-31",15.0997,15.428,15.0807,15.2978,1927400.0],["2006-06-01",15.2706,15.3358,15.097,15.3358,2293200.0],["2006-06-02",15.466,15.6803,15.4199,15.6152,2651200.0],["2006-06-05",15.618,15.618,15.1675,15.2055,1828400.0],["2006-06-06",15.0617,15.1241,14.34,14.7117,4670600.0],["2006-06-07",14.6601,14.671,14.4756,14.5326,2079600.0],["2006-06-08",14.5326,14.5326,14.1175,14.4376,2633400.0],["2006-06-09",14.4729,14.557,14.2369,14.3155,1505200.0],["2006-06-12",14.2776,14.3101,14.0442,14.0551,1588800.0],["2006-06-13",13.9565,14.2713,13.8526,13.9921,1930600.0],["2006-06-14",13.973,14.1098,13.9264,14.0496,1188200.0],["2006-06-15",14.0934,14.5586,14.0934,14.5175,1928400.0],["2006-06-16",14.4272,14.5559,14.2849,14.3369,1705000.0],["2006-06-19",14.3397,14.3397,13.9757,14.0687,1251000.0],["2006-06-20",14.1125,14.1755,13.9867,14.1043,1194400.0],["2006-06-21",14.1043,14.4218,14.0852,14.3123,1153000.0],["2006-06-22",14.2904,14.3807,14.2275,14.3123,916800.0],["2006-06-23",14.2713,14.5121,14.2329,14.378,844000.0],["2006-06-26",14.4136,14.5586,14.3971,14.5394,566600.0],["2006-06-27",14.5394,14.5394,14.2083,14.2439,1028200.0],["2006-06-28",14.3123,14.3971,14.1508,14.2521,1058000.0],["2006-06-29",14.3205,14.6352,14.2931,14.6352,1585000.0],["2006-06-30",14.6681,14.7912,14.5723,14.7775,923200.0],["2006-07-03",14.7967,14.9144,14.7666,14.9034,436000.0],["2006-07-05",14.8596,14.9253,14.731,14.7721,1086600.0],["2006-07-06",14.8049,14.8323,14.6079,14.6571,1251200.0],["2006-07-07",14.6407,14.6763,14.4902,14.534,689200.0],["2006-07-10",14.6024,14.7748,14.5586,14.6982,851600.0],["2006-07-11",14.6982,14.6982,14.482,14.6243,838400.0],["2006-07-12",14.586,14.586,14.2302,14.326,1319400.0],["2006-07-13",14.3287,14.3287,14.0113,14.1098,1685400.0],["2006-07-14",14.1125,14.1809,13.869,14.0934,1067400.0],["2006-07-17",14.0578,14.1974,14.0003,14.0277,1098000.0],["2006-07-18",14.0578,14.0988,13.8881,14.0715,961600.0],["2006-07-19",14.1454,14.4491,14.1399,14.3999,1385600.0],["2006-07-20",14.3807,14.4683,14.2056,14.2056,825600.0],["2006-07-21",14.3014,14.3014,13.9046,14.0523,1293800.0],["2006-07-24",14.0961,14.4218,13.9921,14.3807,1138200.0],["2006-07-25",14.3397,14.3807,14.066,14.3041,1553400.0],["2006-07-26",14.3041,14.4081,14.1755,14.2795,1292400.0],["2006-07-27",14.2576,14.2603,13.6555,13.7677,2944000.0],["2006-07-28",13.5433,13.8006,13.3408,13.6829,3282000.0],["2006-07-31",13.6145,13.6473,13.5379,13.5816,1429400.0],["2006-08-01",13.5132,13.5816,13.3326,13.4612,1693000.0],["2006-08-02",13.464,13.62,13.3928,13.5488,1820400.0],["2006-08-03",13.5515,13.7458,13.5296,13.713,1533200.0],["2006-08-04",13.8608,14.0222,13.8361,13.9128,2140600.0],["2006-08-07",13.9128,14.0359,13.7486,13.9401,1559800.0],["2006-08-08",14.066,14.1372,13.9319,13.9593,1652600.0],["2006-08-09",14.0414,14.0852,13.7376,13.7376,1735800.0],["2006-08-10",13.7349,13.9128,13.7294,13.8361,1170000.0],["2006-08-11",13.8416,13.8772,13.7294,13.7841,684200.0],["2006-08-14",13.8526,13.9757,13.7568,13.7787,884200.0],["2006-08-15",13.9018,14.0085,13.8279,14.0003,720800.0],["2006-08-16",14.0085,14.2056,13.9949,14.1618,778800.0],["2006-08-17",14.1207,14.1618,13.9867,13.9867,1383000.0],["2006-08-18",13.9866,13.9866,13.7896,13.962,1115200.0],["2006-08-21",13.9593,13.9784,13.8334,13.8936,869600.0],["2006-08-22",13.8936,13.9894,13.8197,13.9401,601800.0],["2006-08-23",14.0085,14.0605,13.8389,13.921,644800.0],["2006-08-24",13.8991,13.9018,13.7404,13.8307,1595800.0],["2006-08-25",13.8197,13.9648,13.8088,13.962,1145600.0],["2006-08-28",13.9319,13.9921,13.8854,13.9538,1102600.0],["2006-08-29",14.0085,14.1262,13.921,14.1125,966000.0],["2006-08-30",14.1344,14.2439,14.066,14.2329,908400.0],["2006-08-31",14.2329,14.3616,14.2056,14.3534,1104200.0],["2006-09-01",14.43,14.4957,14.3205,14.482,711200.0],["2006-09-05",14.5011,14.5039,14.2904,14.3451,1447800.0],["2006-09-06",14.2767,14.3315,14.2001,14.2439,1165000.0],["2006-09-07",14.2028,14.2056,14.077,14.1016,1152200.0],["2006-09-08",14.1481,14.2904,14.0879,14.2576,842400.0],["2006-09-11",14.2329,14.2822,13.9483,14.0906,1096200.0],["2006-09-12",14.159,14.5011,14.0852,14.4902,1279800.0],["2006-09-13",14.4902,14.7634,14.4819,14.6751,1283800.0],["2006-09-14",14.6309,14.8048,14.5702,14.7744,1539200.0],["2006-09-15",14.8324,14.9013,14.7303,14.7716,954000.0],["2006-09-18",14.6944,14.7689,14.6171,14.7082,1174400.0],["2006-09-19",14.6861,14.7358,14.5592,14.6971,828000.0],["2006-09-20",14.7634,14.9979,14.7634,14.9124,1383600.0],["2006-09-21",14.9151,14.9565,14.6502,14.7247,1303200.0],["2006-09-22",14.6999,14.7634,14.573,14.6226,869400.0],["2006-09-25",14.6751,14.8324,14.6088,14.7937,901200.0],["2006-09-26",14.8241,14.9703,14.7993,14.9427,1278600.0],["2006-09-27",14.9455,15.0145,14.8517,14.9427,1188600.0],["2006-09-28",14.94,15.0559,14.8875,15.0117,899000.0],["2006-09-29",15.0807,15.0917,14.8765,14.9069,903400.0],["2006-10-02",14.8737,14.9621,14.7965,14.9565,1016800.0],["2006-10-03",14.9069,15.0366,14.8903,14.9676,660400.0],["2006-10-04",14.9069,15.0917,14.9069,15.0917,820400.0],["2006-10-05",14.9979,15.169,14.9538,15.1249,1225000.0],["2006-10-06",15.0807,15.3567,15.0476,15.3429,897000.0],["2006-10-09",15.2601,15.3622,15.2601,15.318,632600.0],["2006-10-10",15.4091,15.7623,15.3898,15.6326,1587200.0],["2006-10-11",15.5636,15.5885,15.3787,15.525,912200.0],["2006-10-12",15.5498,15.6161,15.5084,15.536,1130000.0],["2006-10-13",15.5139,15.7182,15.5139,15.6464,805400.0],["2006-10-16",15.6243,15.8092,15.6243,15.7789,699000.0],["2006-10-17",15.6712,15.743,15.5029,15.5885,783600.0],["2006-10-18",15.6961,15.8506,15.6105,15.6602,947000.0],["2006-10-19",15.6602,15.7954,15.6105,15.7458,630800.0],["2006-10-20",15.7458,15.7706,15.5774,15.7706,698600.0],["2006-10-23",15.6657,15.8396,15.6657,15.7458,672400.0],["2006-10-24",15.7402,15.9389,15.732,15.881,854800.0],["2006-10-25",15.8672,15.9362,15.754,15.8727,712600.0],["2006-10-26",15.9389,15.9693,15.7927,15.9582,917200.0],["2006-10-27",15.9996,16.5708,15.7568,16.5101,3506600.0],["2006-10-30",16.4329,16.913,16.4329,16.8965,2378400.0],["2006-10-31",16.764,16.8523,16.7281,16.8109,1895400.0],["2006-11-01",16.7916,16.8054,16.5129,16.5626,2490600.0],["2006-11-02",16.5129,16.695,16.4522,16.6592,1860200.0],["2006-11-03",16.5653,16.6095,16.3639,16.4136,1268800.0],["2006-11-06",16.4715,16.5957,16.4577,16.546,838200.0],["2006-11-07",16.546,16.695,16.5129,16.5157,934200.0],["2006-11-08",16.4881,16.6895,16.4715,16.535,996200.0],["2006-11-09",16.5515,16.6233,16.5019,16.5239,871200.0],["2006-11-10",16.5515,16.557,16.3777,16.4825,676800.0],["2006-11-13",16.4963,16.6674,16.4908,16.6674,1210200.0],["2006-11-14",16.6316,16.6316,16.3749,16.5432,991000.0],["2006-11-15",16.4467,16.7254,16.4136,16.6978,1434400.0],["2006-11-16",16.7668,16.7833,16.6647,16.7254,1354800.0],["2006-11-17",16.6619,16.6895,16.4908,16.604,1969400.0],["2006-11-20",16.557,16.6398,16.5322,16.557,581800.0],["2006-11-21",16.5543,16.5846,16.4025,16.4687,824800.0],["2006-11-22",16.5571,16.695,16.5239,16.6371,764800.0],["2006-11-24",16.6095,16.7281,16.5184,16.626,226400.0],["2006-11-27",16.557,16.5598,16.2452,16.2563,1128400.0],["2006-11-28",16.2204,16.4191,16.1569,16.2535,1544600.0],["2006-11-29",16.2756,16.455,16.2342,16.3087,1073400.0],["2006-11-30",16.2811,16.4246,16.2701,16.386,1359800.0],["2006-12-01",16.3473,16.3473,15.9306,15.9748,2157200.0],["2006-12-04",15.9748,16.3142,15.9748,16.3115,1836200.0],["2006-12-05",16.2645,16.5267,16.259,16.477,1317600.0],["2006-12-06",16.4274,16.5377,16.4274,16.455,966000.0],["2006-12-07",16.5046,16.557,16.3694,16.4163,576400.0],["2006-12-08",16.3611,16.5019,16.3529,16.455,611400.0],["2006-12-11",16.4439,16.4908,16.3335,16.3501,705800.0],["2006-12-12",16.2811,16.2894,16.0824,16.1238,1015200.0],["2006-12-13",16.1707,16.3087,16.1459,16.1762,1438400.0],["2006-12-14",16.2235,16.3431,16.1735,16.2541,1530400.0],["2006-12-15",16.2736,16.407,16.2708,16.3236,772400.0],["2006-12-18",16.3792,16.3792,16.2068,16.2458,501800.0],["2006-12-19",16.2458,16.4349,16.1679,16.3792,1078600.0],["2006-12-20",16.4071,16.5266,16.3653,16.4654,1267000.0],["2006-12-21",16.3181,16.5433,16.3181,16.3904,1775800.0],["2006-12-22",16.4043,16.4821,16.3765,16.407,822000.0],["2006-12-26",16.3709,16.5989,16.3709,16.4543,636200.0],["2006-12-27",16.5183,16.6351,16.4933,16.6184,620800.0],["2006-12-28",16.5155,16.6601,16.471,16.5405,645600.0],["2006-12-29",16.5378,16.6712,16.4766,16.4933,916800.0],["2007-01-03",16.5433,16.7296,16.5155,16.699,1623000.0],["2007-01-04",16.6712,16.6879,16.535,16.6184,1335400.0],["2007-01-05",16.6045,16.6045,16.5072,16.5572,1475600.0],["2007-01-08",16.5572,16.6156,16.4237,16.5906,1449000.0],["2007-01-09",16.6295,16.6379,16.5238,16.5934,1101800.0],["2007-01-10",16.5572,16.6685,16.4821,16.6545,2180000.0],["2007-01-11",16.6545,16.9688,16.6184,16.9354,2011800.0],["2007-01-12",16.8993,17.1468,16.8937,17.1162,2060200.0],["2007-01-16",17.08,17.2496,16.9855,17.1718,1160000.0],["2007-01-17",17.1301,17.3331,17.1162,17.2663,1379800.0],["2007-01-18",17.2413,17.3664,17.194,17.2469,1814200.0],["2007-01-19",17.2302,17.436,17.2218,17.4193,1337600.0],["2007-01-22",17.2608,17.4443,17.2608,17.3609,1947400.0],["2007-01-23",17.3108,17.5611,17.3108,17.4666,1601400.0],["2007-01-24",17.4916,17.5806,17.3859,17.4554,1613200.0],["2007-01-25",17.4248,17.5111,17.0911,17.2218,2751000.0],["2007-01-26",16.129,16.5461,16.0594,16.4766,3992800.0],["2007-01-29",16.4488,16.4515,16.0845,16.204,2643600.0],["2007-01-30",16.2096,16.2513,16.001,16.1234,1721200.0],["2007-01-31",16.1568,16.3486,16.1067,16.2847,1135000.0],["2007-02-01",16.3069,16.5544,16.2235,16.5211,1358200.0],["2007-02-02",16.4655,16.4655,16.2903,16.3653,1026400.0],["2007-02-05",16.3236,16.3653,16.0177,16.2569,1207200.0],["2007-02-06",16.2875,16.4321,16.2791,16.3292,1443400.0],["2007-02-07",16.3153,16.4293,16.2875,16.3264,1615200.0],["2007-02-08",16.2624,16.3069,16.1818,16.2068,1314800.0],["2007-02-09",16.204,16.3598,16.204,16.2958,995400.0],["2007-02-12",16.2986,16.3904,16.2402,16.2791,941200.0],["2007-02-13",16.3459,16.56,16.3403,16.5211,988400.0],["2007-02-14",16.5294,16.6907,16.5294,16.6156,902400.0],["2007-02-15",16.5461,16.6963,16.5127,16.6017,748400.0],["2007-02-16",16.4905,16.6601,16.4627,16.5544,835800.0],["2007-02-20",16.4599,16.6323,16.3459,16.6128,1665000.0],["2007-02-21",16.5517,16.8909,16.5211,16.8631,1557000.0],["2007-02-22",16.9855,17.0522,16.8242,16.877,1144000.0],["2007-02-23",16.9076,16.9076,16.7964,16.8575,738800.0],["2007-02-26",17.1217,17.194,16.8186,16.8603,1883600.0],["2007-02-27",16.7129,16.7741,16.1012,16.3765,1975600.0],["2007-02-28",16.3987,16.5544,16.2346,16.4265,1300400.0],["2007-03-01",16.1901,16.4543,16.0122,16.4404,2380400.0],["2007-03-02",16.407,16.4933,16.2402,16.2791,1453400.0],["2007-03-05",16.1679,16.3792,16.1012,16.1012,1335800.0],["2007-03-06",16.1735,16.4404,16.1011,16.3431,1425800.0],["2007-03-07",16.3459,16.5099,16.3097,16.3542,1023400.0],["2007-03-08",16.4154,16.7686,16.3848,16.7185,1511000.0],["2007-03-09",16.7852,16.9827,16.7741,16.8186,1700200.0],["2007-03-12",16.7574,17.0967,16.7574,16.9883,1493600.0],["2007-03-13",16.9294,17.1087,16.6969,16.7082,2608400.0],["2007-03-14",16.7418,16.823,16.4645,16.7502,2377000.0],["2007-03-15",16.781,17.1619,16.753,17.0023,1305000.0],["2007-03-16",17.0443,17.0443,16.8762,16.907,1645400.0],["2007-03-19",16.9294,17.2207,16.9294,17.2011,1498400.0],["2007-03-20",17.2151,17.386,17.0611,17.3832,1125600.0],["2007-03-21",17.3636,17.6409,17.274,17.6213,1232600.0],["2007-03-22",17.5933,17.8118,17.4644,17.7725,1996800.0],["2007-03-23",17.8005,17.9826,17.7557,17.9518,1801200.0],["2007-03-26",17.9098,18.1423,17.7641,18.1115,1791800.0],["2007-03-27",18.0134,18.0947,17.8286,17.9378,1144200.0],["2007-03-28",17.7865,17.8762,17.6913,17.7641,1273000.0],["2007-03-29",17.9042,17.9294,17.47,17.5989,2465800.0],["2007-03-30",17.6353,17.7781,17.4504,17.7389,1682200.0],["2007-04-02",17.8033,17.9182,17.6913,17.8874,1107400.0],["2007-04-03",17.9434,18.1619,17.809,18.1171,1013200.0],["2007-04-04",18.0751,18.2067,18.0582,18.1703,1106200.0],["2007-04-05",18.0694,18.1787,18.0442,18.1395,948600.0],["2007-04-09",18.2067,18.3552,18.1815,18.2067,946200.0],["2007-04-10",18.047,18.1367,17.9994,18.005,824600.0],["2007-04-11",18.0611,18.1871,17.893,18.0975,1384600.0],["2007-04-12",18.0975,18.2991,18.0722,18.2851,850800.0],["2007-04-13",18.3075,18.3215,18.1591,18.1983,849400.0],["2007-04-16",18.2039,18.4504,18.2039,18.4504,1000400.0],["2007-04-17",18.456,18.4896,18.4,18.4532,930200.0],["2007-04-18",18.4056,18.4252,18.2795,18.3215,625000.0],["2007-04-19",18.4868,18.4868,18.0891,18.3299,798000.0],["2007-04-20",18.47,18.5204,18.3972,18.5204,1097800.0],["2007-04-23",18.5148,18.6044,18.3187,18.3748,944800.0],["2007-04-24",18.4504,18.5568,18.2739,18.4448,947400.0],["2007-04-25",18.3944,19.019,18.372,18.9882,2214200.0],["2007-04-26",18.8845,18.9742,18.6549,18.6717,2485800.0],["2007-04-27",18.6857,19.5428,18.6857,19.4448,3407800.0],["2007-04-30",19.4476,19.4476,18.963,18.963,2777800.0],["2007-05-01",18.4868,18.7725,18.1983,18.6268,2539200.0],["2007-05-02",18.6128,18.8929,18.4168,18.8145,1850600.0],["2007-05-03",18.8173,18.8818,18.6521,18.6857,1386200.0],["2007-05-04",18.6857,18.6885,18.4868,18.54,1542800.0],["2007-05-07",18.5484,18.8341,18.5484,18.5988,1125000.0],["2007-05-08",18.582,18.6128,18.3776,18.5736,1474000.0],["2007-05-09",18.5764,18.5988,18.3608,18.5708,1189400.0],["2007-05-10",18.5736,18.5736,18.0891,18.1059,1556200.0],["2007-05-11",18.1619,18.5596,18.1227,18.4588,1317000.0],["2007-05-14",18.4588,18.568,18.2459,18.2907,1162000.0],["2007-05-15",18.3467,18.7669,18.3187,18.5736,1715000.0],["2007-05-16",18.568,18.6521,18.3019,18.554,1044400.0],["2007-05-17",18.5008,18.5988,18.4308,18.5148,833200.0],["2007-05-18",18.5456,18.6801,18.4868,18.5708,825400.0],["2007-05-21",18.526,18.7249,18.484,18.6156,765200.0],["2007-05-22",18.526,18.6633,18.526,18.568,765000.0],["2007-05-23",18.6128,18.7585,18.5428,18.5428,849800.0],["2007-05-24",18.5568,18.6465,18.2011,18.2095,1009600.0],["2007-05-25",18.2851,18.512,18.2515,18.512,840400.0],["2007-05-29",18.6184,18.7669,18.5232,18.6268,1158000.0],["2007-05-30",18.4952,18.7725,18.3888,18.7557,1533600.0],["2007-05-31",18.8369,18.8817,18.5064,18.5316,2041200.0],["2007-06-01",18.6801,18.7753,18.5316,18.582,1583400.0],["2007-06-04",18.568,18.6269,18.5036,18.5568,736800.0],["2007-06-05",18.5568,18.5568,18.3972,18.428,1072200.0],["2007-06-06",18.414,18.4196,18.1451,18.1787,1202200.0],["2007-06-07",18.0666,18.1591,17.7333,17.7333,1471200.0],["2007-06-08",17.7333,17.8986,17.6521,17.8958,1367000.0],["2007-06-11",17.8986,17.9518,17.7053,17.8314,1033800.0],["2007-06-12",17.7865,18.0162,17.7725,17.7949,2185800.0],["2007-06-13",17.9416,18.1898,17.8062,18.1842,1095200.0],["2007-06-14",18.1842,18.3873,18.156,18.2293,1478600.0],["2007-06-15",18.2688,18.4042,18.2096,18.235,1947200.0],["2007-06-18",18.3083,18.4578,18.2519,18.4239,1795000.0],["2007-06-19",18.3788,18.5029,18.297,18.5029,1385400.0],["2007-06-20",18.5057,18.7539,18.4042,18.4126,1986000.0],["2007-06-21",18.4183,18.6637,18.2491,18.6355,1576200.0],["2007-06-22",18.5396,18.7032,18.3168,18.3168,2239000.0],["2007-06-25",18.3168,18.4916,18.1701,18.2575,1667200.0],["2007-06-26",18.6524,18.8442,18.2293,18.2378,2456800.0],["2007-06-27",18.1955,18.2068,17.9557,18.1475,1330800.0],["2007-06-28",18.108,18.407,18.077,18.2237,1356400.0],["2007-06-29",18.2744,18.5255,18.0432,18.1447,1602200.0],["2007-07-02",18.3083,18.895,18.2942,18.8611,1911600.0],["2007-07-03",18.8639,19.0445,18.8188,18.847,959000.0],["2007-07-05",18.926,19.1939,18.895,19.115,1476200.0],["2007-07-06",19.1009,19.1855,18.8611,19.1629,1176800.0],["2007-07-09",19.2645,19.2701,19.0162,19.208,1057800.0],["2007-07-10",19.0529,19.0783,18.6834,18.6834,1499600.0],["2007-07-11",18.6834,18.9288,18.675,18.7991,1016000.0],["2007-07-12",18.9062,19.1573,18.7991,19.1347,1099000.0],["2007-07-13",19.1347,19.2334,19.0247,19.2109,979600.0],["2007-07-16",19.1911,19.4281,19.0811,19.1206,1073200.0],["2007-07-17",19.3124,19.8681,19.3011,19.4675,2774800.0],["2007-07-18",19.4111,19.4563,19.2137,19.4055,1657800.0],["2007-07-19",19.476,19.8793,19.4732,19.8229,2342800.0],["2007-07-20",19.8032,19.8229,19.366,19.476,2580600.0],["2007-07-23",20.1614,20.4322,19.9696,20.0909,2752000.0],["2007-07-24",20.0852,20.0852,19.6791,19.744,2511600.0],["2007-07-25",19.9386,19.9809,19.3519,19.6283,2429600.0],["2007-07-26",19.2786,19.3632,18.8442,18.9739,3006600.0],["2007-07-27",18.8696,19.1742,18.0883,18.6327,4539600.0],["2007-07-30",18.658,19.3491,18.5057,19.2532,2919400.0],["2007-07-31",20.0542,20.0542,19.4111,19.4111,2954200.0],["2007-08-01",19.3773,19.4252,18.9429,19.225,3037600.0],["2007-08-02",19.2927,19.5042,19.1742,19.2504,3346400.0],["2007-08-03",19.3209,19.7045,19.2504,19.3068,3551000.0],["2007-08-06",19.4055,19.6227,19.115,19.6227,2109400.0],["2007-08-07",19.4563,19.5663,18.8555,19.1968,2440600.0],["2007-08-08",19.3237,19.3773,18.2716,18.5283,3092200.0],["2007-08-09",18.1644,18.7596,18.0911,18.438,4118800.0],["2007-08-10",18.2773,19.2645,18.1588,19.0952,2923200.0],["2007-08-13",19.1093,19.476,18.8273,18.8639,1742000.0],["2007-08-14",18.7906,18.9542,18.3562,18.3562,1536200.0],["2007-08-15",18.2519,18.6157,17.8796,17.9078,1489800.0],["2007-08-16",17.7132,18.1532,17.3606,18.0883,4807000.0],["2007-08-17",18.6016,18.816,17.8457,18.0911,3061200.0],["2007-08-20",18.0939,18.6157,17.9642,18.548,1657000.0],["2007-08-21",18.5283,19.0162,18.5114,18.8668,1823600.0],["2007-08-22",19.0134,19.3491,18.9627,19.2927,1201800.0],["2007-08-23",19.3152,19.507,19.0868,19.1968,1199600.0],["2007-08-24",19.1798,19.2193,18.9739,19.2193,1075800.0],["2007-08-27",19.0952,19.1601,18.7709,18.7709,1324000.0],["2007-08-28",18.6298,18.6806,18.3478,18.3732,1310200.0],["2007-08-29",18.4042,18.785,18.376,18.7709,1391400.0],["2007-08-30",18.5452,18.7652,18.4916,18.7116,1086800.0],["2007-08-31",18.8245,18.9796,18.7539,18.8301,924800.0],["2007-09-04",18.8357,19.0586,18.6552,18.9119,1116600.0],["2007-09-05",18.7173,18.8498,18.5875,18.7286,897400.0],["2007-09-06",18.675,18.7709,18.4352,18.565,868400.0],["2007-09-07",18.3026,18.3901,17.9811,18.0403,1272600.0],["2007-09-10",18.156,18.2378,17.9529,18.0911,1256600.0],["2007-09-11",18.1306,18.4606,18.1306,18.4268,1384800.0],["2007-09-12",18.3421,18.4211,18.0996,18.1391,1254400.0],["2007-09-13",18.1873,18.2811,18.0567,18.1391,602600.0],["2007-09-14",18.0169,18.2896,17.9459,18.247,804000.0],["2007-09-17",18.2186,18.4997,18.1959,18.2413,671600.0],["2007-09-18",18.3663,18.8831,18.2896,18.8831,1187400.0],["2007-09-19",19.0819,19.3858,18.9513,19.0706,1149600.0],["2007-09-20",19.1274,19.1387,18.886,18.9627,776200.0],["2007-09-21",18.8519,19.258,18.8519,19.2012,1239200.0],["2007-09-24",19.1842,19.3489,18.8121,18.8718,920400.0],["2007-09-25",18.7951,18.8348,18.6218,18.8064,596400.0],["2007-09-26",18.957,19.5335,18.9371,19.099,1339400.0],["2007-09-27",19.2268,19.454,19.1785,19.3432,926800.0],["2007-09-28",19.2097,19.3063,18.832,18.9513,1079000.0],["2007-10-01",18.8718,19.4142,18.8718,19.3744,1123000.0],["2007-10-02",19.4028,19.4682,19.133,19.1785,1100600.0],["2007-10-03",19.1075,19.3091,18.9172,19.1927,1095800.0],["2007-10-04",19.2353,19.4341,19.0053,19.3574,809200.0],["2007-10-05",19.4966,19.5875,19.3574,19.4653,815600.0],["2007-10-08",19.471,19.525,19.2154,19.312,588800.0],["2007-10-09",19.3858,19.4966,19.3262,19.4966,690000.0],["2007-10-10",19.4,19.4653,19.0223,19.0961,729800.0],["2007-10-11",19.2807,19.3603,18.9399,19.045,1066200.0],["2007-10-12",19.0933,19.383,19.0479,19.3177,960600.0],["2007-10-15",19.312,19.5108,18.9797,19.1245,934600.0],["2007-10-16",19.0592,19.0961,18.548,18.6957,1082000.0],["2007-10-17",18.957,18.9996,18.4855,18.5963,1053400.0],["2007-10-18",18.5225,18.9286,18.4117,18.7099,1170200.0],["2007-10-19",18.6304,18.8633,18.4259,18.4259,1221000.0],["2007-10-22",18.2782,18.3805,17.9914,18.2896,988600.0],["2007-10-23",18.3634,18.4941,17.9261,18.1618,1151600.0],["2007-10-24",18.0936,18.2953,17.9119,18.2243,1584400.0],["2007-10-25",18.1618,18.3804,18.0396,18.1902,911800.0],["2007-10-26",18.6588,18.9371,18.5792,18.8661,2035800.0],["2007-10-29",19.0251,19.0848,18.8207,18.9655,1215600.0],["2007-10-30",18.9627,19.0422,18.7497,18.7866,1397000.0],["2007-10-31",18.8121,18.9939,18.6531,18.9115,1403400.0],["2007-11-01",18.7553,18.8689,18.4855,18.5253,1373200.0],["2007-11-02",18.5594,18.8377,18.4799,18.7383,1862400.0],["2007-11-05",18.6559,18.7071,18.4117,18.6275,1401000.0],["2007-11-06",18.8235,19.0507,18.6588,19.0507,1801800.0],["2007-11-07",18.8235,18.8775,18.5026,18.5026,1742200.0],["2007-11-08",18.5395,18.744,18.3123,18.6559,2334800.0],["2007-11-09",18.5736,18.6673,18.3151,18.3151,2016600.0],["2007-11-12",18.247,18.4827,17.6307,17.6335,2354200.0],["2007-11-13",17.7784,18.2583,17.7471,18.247,1763000.0],["2007-11-14",18.2953,18.4117,18.0595,18.0595,1189800.0],["2007-11-15",18.0965,18.1163,17.5512,17.7358,1392200.0],["2007-11-16",17.7443,17.7784,17.324,17.4376,2058400.0],["2007-11-19",17.3268,17.4205,17.0599,17.0854,2053600.0],["2007-11-20",17.0797,17.5086,17.0513,17.3722,2489400.0],["2007-11-21",17.0087,17.2075,16.8724,16.9974,2668400.0],["2007-11-23",17.0769,17.2416,17.0599,17.1564,784200.0],["2007-11-26",17.1223,17.2359,16.7617,16.7702,2312200.0],["2007-11-27",16.8241,16.9292,16.702,16.8951,3344000.0],["2007-11-28",16.9037,18.0652,16.9037,18.0652,3163800.0],["2007-11-29",17.9062,18.2157,17.7897,18.0283,1463000.0],["2007-11-30",18.1703,18.4344,17.8863,18.2356,3998000.0],["2007-12-03",18.4373,18.4373,17.9573,18.0567,1708800.0],["2007-12-04",17.9204,18.0624,17.821,17.838,1293400.0],["2007-12-05",18.034,18.7099,18.034,18.2669,4273000.0],["2007-12-06",18.1873,18.5849,18.1873,18.5736,3684800.0],["2007-12-07",18.4713,18.6985,18.3577,18.5423,3263800.0],["2007-12-10",18.5565,18.9229,18.4145,18.7866,4493600.0],["2007-12-11",18.7213,18.9002,18.3805,18.389,4011800.0],["2007-12-12",18.8036,18.974,18.0113,18.2612,4147200.0],["2007-12-13",18.2612,18.4413,18.0925,18.3298,1511000.0],["2007-12-14",18.1725,18.2297,17.8437,17.9409,1217000.0],["2007-12-17",17.8465,17.9895,17.6063,17.6349,1829200.0],["2007-12-18",17.7264,17.7951,17.4548,17.6835,1485600.0],["2007-12-19",17.8094,17.8094,17.5749,17.6349,1683600.0],["2007-12-20",17.7636,17.7865,17.3976,17.6864,1129000.0],["2007-12-21",17.858,18.1582,17.7121,18.041,2849000.0],["2007-12-24",18.1325,18.1325,17.9352,18.0095,440200.0],["2007-12-26",17.7979,17.9666,17.7179,17.9094,1960400.0],["2007-12-27",17.8608,17.9266,17.5892,17.6492,1360400.0],["2007-12-28",17.8894,17.8894,17.5348,17.5463,1026000.0],["2007-12-31",17.5406,17.6121,17.409,17.4691,1388000.0],["2008-01-02",17.4119,17.5349,17.2346,17.3318,2382200.0],["2008-01-03",17.512,17.5148,16.9544,17.0659,2213800.0],["2008-01-04",16.9515,17.0373,16.6369,16.8285,2004000.0],["2008-01-07",17.0401,17.0401,16.514,16.8228,2254000.0],["2008-01-08",16.7513,17.0287,16.5769,16.5912,2380400.0],["2008-01-09",16.6684,16.9143,16.4482,16.8886,2795000.0],["2008-01-10",17.369,18.1296,17.1545,18.0181,4518000.0],["2008-01-11",17.8723,18.1125,17.6778,17.7693,2794200.0],["2008-01-14",17.7751,18.4413,17.7751,18.4042,1710000.0],["2008-01-15",18.2126,18.4499,17.8437,17.8894,2556800.0],["2008-01-16",17.755,18.001,17.4948,17.5577,2114800.0],["2008-01-17",17.552,17.7064,16.9315,16.9601,2992400.0],["2008-01-18",17.1059,17.3118,16.7656,17.1145,4393000.0],["2008-01-22",16.2995,16.8543,16.2995,16.6684,4519400.0],["2008-01-23",16.1765,17.3747,16.1022,17.2889,3809800.0],["2008-01-24",17.2289,17.7036,17.0859,17.0859,2509000.0],["2008-01-25",17.8351,19.1448,17.8351,18.3899,5054800.0],["2008-01-28",18.6587,18.773,18.3641,18.5386,5269200.0],["2008-01-29",18.713,18.7301,18.3269,18.57,3229600.0],["2008-01-30",18.4871,18.9074,18.3756,18.4184,2750600.0],["2008-01-31",18.1868,19.2763,18.1582,18.8931,2881800.0],["2008-02-01",18.9217,19.2134,18.7845,19.1219,3216400.0],["2008-02-04",19.0447,19.3164,18.8417,19.0647,2780000.0],["2008-02-05",18.8159,19.1219,18.6043,18.8588,3167800.0],["2008-02-06",18.9275,19.0476,18.4756,18.53,2253200.0],["2008-02-07",18.3212,18.7359,18.3212,18.5671,1926000.0],["2008-02-08",18.5042,18.9103,18.3841,18.8302,2376200.0],["2008-02-11",18.9275,19.119,18.7359,19.079,2352800.0],["2008-02-12",19.119,19.3478,18.8417,19.0018,2467000.0],["2008-02-13",19.1591,19.282,18.8445,19.0819,2474600.0],["2008-02-14",19.0733,19.2334,18.793,18.8531,1866800.0],["2008-02-15",18.7301,18.9618,18.5385,18.8302,2237400.0],["2008-02-19",19.1619,19.2105,18.9217,19.0247,1657800.0],["2008-02-20",18.8474,19.1276,18.713,19.0819,1177000.0],["2008-02-21",19.1105,19.1534,18.6358,18.8388,1849000.0],["2008-02-22",18.9589,18.9589,18.5529,18.9332,1750200.0],["2008-02-25",19.0476,19.2592,18.6958,19.2592,1608000.0],["2008-02-26",19.1133,19.3392,19.0075,19.1534,1312000.0],["2008-02-27",19.0819,19.3793,19.0447,19.2935,1760000.0],["2008-02-28",19.0018,19.3049,18.9017,19.2391,2786400.0],["2008-02-29",18.9932,19.1677,18.7444,18.8188,2380200.0],["2008-03-03",18.8045,18.9703,18.6587,18.9703,1480200.0],["2008-03-04",18.7931,19.0047,18.3555,18.5671,2452800.0],["2008-03-05",18.6215,18.9189,18.5443,18.8531,2216600.0],["2008-03-06",18.7988,18.8417,18.5757,18.5872,1960800.0],["2008-03-07",18.4042,18.5614,18.0724,18.101,2964200.0],["2008-03-10",17.9724,18.184,17.7607,17.7808,4188800.0],["2008-03-11",18.3412,18.6301,17.9581,18.5243,3768400.0],["2008-03-12",18.6787,18.9732,18.4928,18.673,2050600.0],["2008-03-13",18.5463,19.1365,18.3851,19.0818,2683400.0],["2008-03-14",19.1509,19.1566,18.3419,18.8716,3317400.0],["2008-03-17",18.3908,18.909,18.2037,18.3217,3029600.0],["2008-03-18",18.6125,18.7708,17.9359,18.3448,3244000.0],["2008-03-19",18.5146,18.6557,17.6308,17.6308,2375800.0],["2008-03-20",17.7229,17.9215,17.458,17.6999,2423400.0],["2008-03-24",17.7344,18.4772,17.7344,18.2469,2075600.0],["2008-03-25",18.3102,18.5319,18.1461,18.3246,1466400.0],["2008-03-26",18.2238,18.4369,18.0943,18.1605,1209800.0],["2008-03-27",18.244,18.2757,17.91,17.9446,1452200.0],["2008-03-28",18.1029,18.1317,17.7718,17.8697,1482400.0],["2008-03-31",17.7056,18.1547,17.7056,17.9791,1952800.0],["2008-04-01",18.1173,18.5146,17.8956,18.5146,2163600.0],["2008-04-02",18.5405,18.6845,18.3361,18.5319,1267800.0],["2008-04-03",18.4541,18.8745,18.3735,18.7766,1715200.0],["2008-04-04",18.9205,19.171,18.696,19.0962,1233400.0],["2008-04-07",19.3006,20.1527,19.3006,19.6863,3402000.0],["2008-04-08",19.6748,20.4349,19.5366,20.3773,3136200.0],["2008-04-09",20.3946,20.4694,19.9944,20.0721,2055200.0],["2008-04-10",20.0318,20.314,19.957,20.147,2148000.0],["2008-04-11",19.9829,19.9944,19.7238,19.8159,1641200.0],["2008-04-14",19.7929,19.9397,19.6806,19.7986,1390200.0],["2008-04-15",19.8447,20.0808,19.6604,19.8735,1544800.0],["2008-04-16",20.0491,20.5875,20.0491,20.5875,1723200.0],["2008-04-17",20.5299,20.6422,20.2535,20.4896,1551000.0],["2008-04-18",20.7055,20.8149,20.4493,20.8149,1523400.0],["2008-04-21",20.8005,20.8437,20.5846,20.7976,924600.0],["2008-04-22",20.7487,20.766,20.1412,20.3485,1537600.0],["2008-04-23",20.3082,20.4032,19.8418,19.9512,1539800.0],["2008-04-24",19.813,20.2909,19.7094,20.0664,1639000.0],["2008-04-25",20.6566,22.0701,20.6047,21.6095,5756800.0],["2008-04-28",21.6872,21.978,21.2986,21.526,3111400.0],["2008-04-29",21.454,21.693,21.2467,21.2986,2199200.0],["2008-04-30",21.4569,21.4569,21.0481,21.1604,1902600.0],["2008-05-01",21.1489,21.2928,20.6882,21.1057,1679200.0],["2008-05-02",21.4195,21.4195,21.0798,21.2784,1250800.0],["2008-05-05",21.2755,21.3878,21.0769,21.2813,1648800.0],["2008-05-06",21.1114,21.3043,20.9819,21.2323,1520400.0],["2008-05-07",21.3014,21.3014,20.9272,21.0049,1538200.0],["2008-05-08",21.2237,21.2237,20.8955,21.1028,1173400.0],["2008-05-09",20.8869,20.8984,20.6019,20.766,1191000.0],["2008-05-12",20.7113,20.9502,20.6796,20.9185,1757000.0],["2008-05-13",21.0222,21.1661,20.8494,21.1546,1237200.0],["2008-05-14",21.1978,22.0989,21.1546,21.8254,2566200.0],["2008-05-15",21.8888,21.9953,21.7275,21.9751,1201000.0],["2008-05-16",21.86,22.2198,21.7765,22.1939,1771000.0],["2008-05-19",22.1306,22.4386,22.0212,22.1507,1213400.0],["2008-05-20",22.0932,22.3379,21.7938,22.3177,1270800.0],["2008-05-21",22.2688,22.453,21.6009,21.7218,1212200.0],["2008-05-22",21.7247,22.0615,21.6383,21.7448,1037600.0],["2008-05-23",21.5058,21.7189,21.2381,21.5318,1090400.0],["2008-05-27",21.4339,21.5692,21.1805,21.3533,1123800.0],["2008-05-28",21.5951,22.2803,21.3158,22.2745,1676800.0],["2008-05-29",22.335,22.335,21.811,22.1363,1137600.0],["2008-05-30",22.0759,22.5394,21.8369,22.0557,1705400.0],["2008-06-02",22.0154,22.1076,21.6815,21.7995,1099600.0],["2008-06-03",22.2601,22.2601,21.336,21.6296,1450800.0],["2008-06-04",21.549,22.1133,21.5346,21.8916,1340400.0],["2008-06-05",21.7362,22.1709,21.6095,22.1709,1702400.0],["2008-06-06",21.8024,22.2083,21.575,21.5893,1681200.0],["2008-06-09",21.5519,21.7275,21.3907,21.5807,1309800.0],["2008-06-10",21.4396,21.5145,21.051,21.4195,1330400.0],["2008-06-11",21.4166,21.5058,21.1604,21.2179,1767600.0],["2008-06-12",21.3396,21.5365,21.218,21.3917,934000.0],["2008-06-13",21.6785,21.9536,21.4439,21.9044,1159400.0],["2008-06-16",21.9304,21.9304,21.6292,21.7625,1366800.0],["2008-06-17",21.774,21.9565,21.6466,21.8262,1050400.0],["2008-06-18",21.7711,21.8175,21.3338,21.441,1726000.0],["2008-06-19",21.4496,21.6003,21.244,21.3338,1436200.0],["2008-06-20",21.2353,21.3222,20.6271,20.8791,2947800.0],["2008-06-23",20.9023,21.0326,20.7198,20.9747,1172400.0],["2008-06-24",20.9312,20.9834,20.4794,20.5663,1714600.0],["2008-06-25",20.5953,20.966,20.5431,20.7545,1271200.0],["2008-06-26",20.5576,20.6677,20.0537,20.0537,1239200.0],["2008-06-27",20.071,20.1898,19.8393,19.9002,1822600.0],["2008-06-30",19.9175,20.1956,19.8451,19.9436,1346800.0],["2008-07-01",19.7524,19.9031,19.457,19.8393,1649400.0],["2008-07-02",19.8104,19.906,19.1471,19.1471,2671600.0],["2008-07-03",19.1326,19.3817,18.704,19.0805,2253400.0],["2008-07-07",19.1645,19.5034,19.0602,19.234,2298600.0],["2008-07-08",19.1442,19.4831,18.7938,19.4339,2289600.0],["2008-07-09",19.2572,19.6105,19.1703,19.2948,2227200.0],["2008-07-10",19.8046,19.9841,19.2282,19.4512,2208800.0],["2008-07-11",19.2833,19.515,18.9791,19.3354,1276800.0],["2008-07-14",19.5613,19.6424,19.234,19.3788,1732400.0],["2008-07-15",19.2398,19.625,18.9647,19.3209,1629600.0],["2008-07-16",19.3557,19.6047,18.9734,19.5874,1361600.0],["2008-07-17",19.6163,19.9639,19.5063,19.9262,2814600.0],["2008-07-18",19.6772,20.1145,19.6772,19.8364,1450800.0],["2008-07-21",19.9697,20.0044,19.6569,19.8393,1169800.0],["2008-07-22",19.738,19.7988,19.0689,19.57,2117800.0],["2008-07-23",19.6337,19.6482,19.2369,19.5005,1408600.0],["2008-07-24",19.4339,19.6887,19.1616,19.2253,2297600.0],["2008-07-25",18.8112,18.8285,17.2472,17.4181,5438400.0],["2008-07-28",17.4239,17.8786,17.2993,17.5281,4910400.0],["2008-07-29",17.5542,17.9568,17.03,17.2588,4744200.0],["2008-07-30",16.4594,17.4268,16.4478,17.3601,5447400.0],["2008-07-31",17.2037,17.5021,17.1893,17.3659,3929600.0],["2008-08-01",17.2906,17.5021,17.1429,17.2472,3065600.0],["2008-08-04",17.1458,17.2935,16.5666,16.7635,2469000.0],["2008-08-05",16.8359,17.2037,16.7867,17.1429,3162400.0],["2008-08-06",17.1226,17.2501,17.0097,17.1082,2724800.0],["2008-08-07",17.0473,17.476,16.833,17.03,2877600.0],["2008-08-08",17.03,17.5687,16.8533,17.4557,1910800.0],["2008-08-11",17.3978,17.5947,17.2356,17.3804,2656800.0],["2008-08-12",17.3544,17.447,17.0676,17.3515,2924600.0],["2008-08-13",17.2704,17.7917,17.2704,17.7135,1930600.0],["2008-08-14",17.644,17.7482,17.3949,17.5658,1478400.0],["2008-08-15",17.5687,17.7395,17.5165,17.6266,1164200.0],["2008-08-18",17.7367,17.8438,17.5455,17.5861,1595200.0],["2008-08-19",17.3254,17.589,17.3254,17.392,1501600.0],["2008-08-20",17.4326,17.5368,17.2414,17.4528,1130200.0],["2008-08-21",17.3457,17.67,17.2935,17.5919,801600.0],["2008-08-22",17.6816,17.7714,17.4094,17.5976,1161200.0],["2008-08-25",17.4934,17.5455,17.2211,17.3688,1659600.0],["2008-08-26",17.3486,17.6295,17.279,17.5223,1461800.0],["2008-08-27",17.5513,17.7164,17.4586,17.6498,1295000.0],["2008-08-28",17.8062,17.8062,17.5252,17.7048,1366800.0],["2008-08-29",17.6585,17.7598,17.4441,17.4702,1827800.0],["2008-09-02",17.7048,17.7946,17.337,17.421,2399200.0],["2008-09-03",17.3399,17.6005,17.3341,17.4181,2363400.0],["2008-09-04",17.3225,17.3775,16.6593,16.6708,2077800.0],["2008-09-05",16.6477,16.8417,16.5405,16.7577,2319800.0],["2008-09-08",16.8214,17.169,16.2914,16.6708,2664000.0],["2008-09-09",16.6477,16.8041,16.4478,16.4478,2798000.0],["2008-09-10",16.5434,16.7345,16.3436,16.555,1772600.0],["2008-09-11",16.5083,17.0103,16.3624,16.9636,1974200.0],["2008-09-12",16.8644,17.2963,16.8644,17.2438,1561200.0],["2008-09-15",16.6484,17.2817,16.412,16.412,1644200.0],["2008-09-16",16.0734,16.7476,15.9625,16.7038,2025000.0],["2008-09-17",16.3565,16.8293,16.1143,16.6367,2719400.0],["2008-09-18",16.8147,17.8742,16.3011,17.5473,3651600.0],["2008-09-19",17.9676,19.0447,17.8567,17.8567,21600.0],["2008-09-22",17.6816,18.0056,17.3343,17.381,1389000.0],["2008-09-23",17.3606,17.5707,16.8264,16.8381,1832800.0],["2008-09-24",17.0424,17.0424,16.6601,16.8819,1367000.0],["2008-09-25",16.9986,17.1154,16.7797,16.9957,1590600.0],["2008-09-26",16.7155,16.9899,16.6134,16.9227,1161400.0],["2008-09-29",16.4849,16.7505,15.443,15.548,2563600.0],["2008-09-30",15.8749,16.123,15.6268,16.0705,2164600.0],["2008-10-01",15.8954,16.1172,15.7056,15.9537,1871200.0],["2008-10-02",15.9537,15.9625,14.8038,14.8329,2838600.0],["2008-10-03",15.0518,15.2386,14.7045,14.8008,2806200.0],["2008-10-06",14.544,14.544,13.6421,14.2725,2988600.0],["2008-10-07",14.3922,14.5323,13.4261,13.5078,3181800.0],["2008-10-08",13.2218,13.9398,12.4775,12.4775,4970800.0],["2008-10-09",13.2364,13.6538,12.3316,12.3316,6463600.0],["2008-10-10",11.9317,12.5826,11.1816,12.0631,4049000.0],["2008-10-13",12.2761,13.1634,12.2236,13.073,3305200.0],["2008-10-14",13.5896,13.8377,13.1167,13.6275,3709200.0],["2008-10-15",13.5254,13.5254,12.031,12.0456,2732000.0],["2008-10-16",12.1156,12.5884,11.3918,12.5797,3558200.0],["2008-10-17",12.0105,12.6672,11.885,12.0718,2753000.0],["2008-10-20",12.1565,13.1488,12.0923,13.1488,1945200.0],["2008-10-21",12.6527,13.0,12.3433,12.4104,2021800.0],["2008-10-22",12.0893,12.1944,10.773,11.1583,3450000.0],["2008-10-23",11.2692,11.4589,10.1367,10.7496,4258800.0],["2008-10-24",10.0492,11.0415,8.905,10.6504,3505000.0],["2008-10-27",10.3439,10.7497,9.7923,9.9733,2326800.0],["2008-10-28",10.1134,10.6884,9.8419,10.6825,2624400.0],["2008-10-29",10.7497,11.7187,10.5833,11.3159,2913600.0],["2008-10-30",11.6749,11.8442,11.1466,11.7012,2720000.0],["2008-10-31",11.7187,11.9463,11.4064,11.7887,2528600.0],["2008-11-03",11.9551,11.9551,11.672,11.7858,2006400.0],["2008-11-04",12.031,12.5505,12.031,12.4221,1857200.0],["2008-11-05",12.2294,12.4454,11.8237,11.85,1872000.0],["2008-11-06",11.8208,12.066,11.3626,11.3626,2073000.0],["2008-11-07",11.3421,11.8208,11.2458,11.7741,1931200.0],["2008-11-10",11.9726,12.1798,11.5552,11.6953,2066600.0],["2008-11-11",11.4998,11.526,11.0269,11.0824,3479400.0],["2008-11-12",10.8285,10.989,9.731,9.731,4665600.0],["2008-11-13",9.804,10.4636,9.407,10.4549,3105400.0],["2008-11-14",10.379,10.6329,10.1309,10.2418,3411000.0],["2008-11-17",10.1338,10.4578,9.766,9.766,3257800.0],["2008-11-18",9.7106,9.9353,9.2407,9.588,3043000.0],["2008-11-19",9.5034,9.7952,9.048,9.048,3041000.0],["2008-11-20",8.8525,8.9196,7.8193,7.8309,4866600.0],["2008-11-21",7.9885,8.0615,7.5507,7.9827,4348600.0],["2008-11-24",8.2191,9.0451,8.2016,8.8992,3615400.0],["2008-11-25",9.0218,9.4216,8.8787,9.2378,3397000.0],["2008-11-26",8.9225,9.6435,8.7649,9.6405,2636800.0],["2008-11-28",9.6318,9.6318,9.3866,9.6026,1112800.0],["2008-12-01",9.407,9.4246,8.8058,8.8379,2837000.0],["2008-12-02",8.0236,8.8233,7.9097,8.1695,5402200.0],["2008-12-03",7.8601,8.6307,7.8601,8.403,2821400.0],["2008-12-04",8.1666,8.4935,7.9185,8.044,2595200.0],["2008-12-05",8.0265,8.4672,7.6996,8.4118,2621800.0],["2008-12-08",8.6453,9.3574,8.438,9.2728,2942200.0],["2008-12-09",9.0568,9.3428,8.692,8.7503,2639600.0],["2008-12-10",8.7999,9.0159,8.6482,8.8817,2924600.0],["2008-12-11",8.932,8.9409,8.4137,8.4996,2296800.0],["2008-12-12",8.3901,8.855,8.1028,8.7484,2109200.0],["2008-12-15",8.8195,9.0327,8.5292,8.7099,2069200.0],["2008-12-16",9.0031,9.2904,8.8224,9.24,2056200.0],["2008-12-17",9.2252,9.4118,9.1127,9.2844,2483000.0],["2008-12-18",9.3674,9.3674,8.7751,8.8491,2196800.0],["2008-12-19",8.8906,9.0475,8.7099,8.7484,2564400.0],["2008-12-22",8.7069,8.8017,8.2627,8.4434,1291600.0],["2008-12-23",8.4819,8.6388,8.2745,8.3101,1352400.0],["2008-12-24",8.3693,8.5441,8.3693,8.4582,627000.0],["2008-12-26",8.47,8.6832,8.4434,8.6625,920000.0],["2008-12-29",8.7425,8.7425,8.3782,8.6033,2189200.0],["2008-12-30",8.5944,9.0682,8.5085,9.0357,2014000.0],["2008-12-31",9.0297,9.4355,8.9705,9.3911,2220800.0],["2009-01-02",9.4296,9.7938,9.2992,9.7849,2100400.0],["2009-01-05",9.8027,10.0159,9.5451,9.782,2306200.0],["2009-01-06",9.8856,10.1137,9.6339,9.9745,2691200.0],["2009-01-07",9.8975,9.9419,9.4829,9.5243,2825400.0],["2009-01-08",9.5243,9.8501,9.3851,9.7761,2809800.0],["2009-01-09",9.7405,9.856,9.4325,9.5421,2107200.0],["2009-01-12",9.471,9.5302,9.0919,9.2045,2003600.0],["2009-01-13",9.1245,9.397,9.0949,9.1749,2630200.0],["2009-01-14",9.0149,9.0209,8.6536,8.7277,2174200.0],["2009-01-15",8.6744,8.9498,8.3871,8.8639,2501200.0],["2009-01-16",8.9587,9.1216,8.7306,8.9439,2539600.0],["2009-01-20",8.9379,8.9379,8.1561,8.1709,2803200.0],["2009-01-21",8.3397,8.6832,8.2064,8.6832,2442400.0],["2009-01-22",8.4907,8.624,8.2597,8.4641,2091000.0],["2009-01-23",8.1916,8.4819,8.0732,8.3841,2906000.0],["2009-01-26",8.4315,8.6211,8.0909,8.1857,2482200.0],["2009-01-27",8.2064,8.2568,7.9073,8.0436,2743800.0],["2009-01-28",8.1946,8.5974,8.1324,8.5115,2274400.0],["2009-01-29",8.3901,8.4374,8.0732,8.0969,1990000.0],["2009-01-30",7.546,7.934,7.3328,7.6852,6680600.0],["2009-02-02",7.5697,7.7533,7.395,7.4957,3146000.0],["2009-02-03",7.6201,7.6971,7.4157,7.5282,2466000.0],["2009-02-04",7.6645,7.6645,7.3565,7.4068,2413400.0],["2009-02-05",7.3742,7.7059,7.241,7.6171,1973600.0],["2009-02-06",7.6437,7.8659,7.6082,7.8037,1605200.0],["2009-02-09",7.7504,7.8866,7.6437,7.7474,2261400.0],["2009-02-10",7.6911,7.7829,7.2735,7.3476,2872200.0],["2009-02-11",7.3979,7.5342,7.2735,7.3861,2044400.0],["2009-02-12",7.2735,7.3742,7.0722,7.3683,2036000.0],["2009-02-13",7.4127,7.5608,7.3121,7.3417,1931600.0],["2009-02-17",7.1788,7.1788,6.9419,6.9922,3756600.0],["2009-02-18",7.0129,7.1373,6.9034,7.0041,2471800.0],["2009-02-19",7.1136,7.1877,6.8915,6.9537,2309000.0],["2009-02-20",6.7523,7.0011,6.6042,6.779,2886800.0],["2009-02-23",6.9359,6.9359,6.3318,6.3525,2568000.0],["2009-02-24",6.3851,6.7405,6.2844,6.7138,2790600.0],["2009-02-25",6.6872,6.7257,6.3407,6.4058,3376000.0],["2009-02-26",6.4443,6.6516,6.2814,6.3081,2442800.0],["2009-02-27",6.1896,6.2696,6.0564,6.083,3443000.0],["2009-03-02",6.009,6.1186,5.6269,5.6565,4290200.0],["2009-03-03",5.7513,5.8609,5.5677,5.6003,3452800.0],["2009-03-04",5.6565,5.8757,5.6565,5.7543,3784000.0],["2009-03-05",5.5973,5.6684,5.2834,5.3308,2813400.0],["2009-03-06",5.4107,5.544,5.2597,5.4078,4377200.0],["2009-03-09",5.4937,5.7691,5.3959,5.5766,5081400.0],["2009-03-10",5.698,6.1422,5.6536,6.1393,4195200.0],["2009-03-11",6.1334,6.4266,6.1097,6.3644,3572200.0],["2009-03-12",6.3553,6.9056,6.3402,6.9025,4149200.0],["2009-03-13",6.963,7.1081,6.8693,7.0628,3197800.0],["2009-03-16",7.0749,7.2412,6.8632,6.8723,3652000.0],["2009-03-17",6.7876,7.0839,6.7786,7.0839,2709400.0],["2009-03-18",7.1081,7.4014,6.9509,7.347,1841000.0],["2009-03-19",7.4377,7.5919,7.35,7.5042,2207600.0],["2009-03-20",7.5707,7.6433,7.2442,7.3046,2222400.0],["2009-03-23",7.4861,7.8972,7.4044,7.8972,1634000.0],["2009-03-24",7.7612,7.9577,7.7189,7.8972,2157600.0],["2009-03-25",7.9456,8.3084,7.6977,7.9819,2409400.0],["2009-03-26",8.0666,8.3447,8.0514,8.3205,1980400.0],["2009-03-27",8.1663,8.3477,8.0756,8.257,2229800.0],["2009-03-30",8.0514,8.1028,7.8065,7.9638,2414200.0],["2009-03-31",8.118,8.3024,7.9184,8.1028,2555600.0],["2009-04-01",7.9607,8.6198,7.9033,8.5715,2904600.0],["2009-04-02",8.7831,9.0189,8.7226,8.8436,2401200.0],["2009-04-03",8.8315,9.0915,8.5805,9.0915,1306600.0],["2009-04-06",8.9766,9.1157,8.774,9.0159,1924200.0],["2009-04-07",8.8345,8.8768,8.6319,8.7226,1834400.0],["2009-04-08",8.7226,8.8164,8.6168,8.7952,1862600.0],["2009-04-09",9.1157,9.3787,9.0189,9.3787,1281000.0],["2009-04-13",9.3062,9.3787,9.0582,9.3092,1939000.0],["2009-04-14",9.2215,9.5118,9.0764,9.2608,1451000.0],["2009-04-15",9.161,9.5057,9.1459,9.4997,954000.0],["2009-04-16",9.545,9.8746,9.3455,9.8232,1881400.0],["2009-04-17",9.8353,9.8474,9.5904,9.7809,1741200.0],["2009-04-20",9.6025,9.6025,9.1066,9.1399,1880400.0],["2009-04-21",9.0189,9.7446,8.9464,9.7325,1834400.0],["2009-04-22",9.6236,10.3251,9.5208,9.932,2004600.0],["2009-04-23",9.9381,10.1467,9.7536,10.0106,2149600.0],["2009-04-24",10.579,12.2268,10.5337,12.0998,9066800.0],["2009-04-27",11.988,12.3205,11.4558,11.6886,5242000.0],["2009-04-28",11.4468,12.1512,11.3742,11.8852,2705600.0],["2009-04-29",12.0061,12.6561,11.991,12.4506,2759000.0],["2009-04-30",12.6289,12.6743,11.9426,11.997,4846800.0],["2009-05-01",12.0787,12.1482,11.5677,12.0333,2424000.0],["2009-05-04",12.1512,12.7801,12.1512,12.7771,2235800.0],["2009-05-05",12.7287,12.8285,12.2692,12.514,2762200.0],["2009-05-06",12.6441,12.8255,12.4626,12.7045,2863600.0],["2009-05-07",12.9857,12.9857,12.1452,12.2994,3172800.0],["2009-05-08",12.3871,12.9766,12.2722,12.9464,2196600.0],["2009-05-11",12.7529,12.7529,12.1936,12.3054,3193000.0],["2009-05-12",12.3024,12.3659,11.7975,12.2057,2964800.0],["2009-05-13",11.9063,12.127,11.5465,11.607,2909200.0],["2009-05-14",11.6342,11.9396,11.3107,11.8156,2928600.0],["2009-05-15",11.6735,11.9698,11.3561,11.4951,4416600.0],["2009-05-18",11.6221,12.2177,11.6221,12.1603,4175600.0],["2009-05-19",12.1482,12.638,12.0968,12.5201,3063800.0],["2009-05-20",12.6078,13.1127,12.5171,12.6652,3569600.0],["2009-05-21",12.4445,12.4445,11.9789,12.1845,2085000.0],["2009-05-22",12.2359,12.5201,12.127,12.3115,2186000.0],["2009-05-26",12.1694,12.6955,11.9638,12.6622,1987000.0],["2009-05-27",12.5443,12.7075,12.1391,12.1845,2145800.0],["2009-05-28",12.2661,12.4294,11.9335,12.3115,2335600.0],["2009-05-29",12.3115,12.5292,12.124,12.5292,3203800.0],["2009-06-01",12.6531,13.1853,12.6531,13.0734,1998000.0],["2009-06-02",13.0159,13.2034,12.9706,13.1611,2401400.0],["2009-06-03",12.9978,12.9978,12.5231,12.8557,3015400.0],["2009-06-04",12.898,13.7839,12.898,13.6146,3772600.0],["2009-06-05",13.8625,13.8625,12.9585,13.0129,3104400.0],["2009-06-08",12.9615,12.9615,12.4294,12.5382,2812200.0],["2009-06-09",12.6924,12.6924,12.3961,12.6562,2769400.0],["2009-06-10",12.7529,12.7801,12.1754,12.4687,1789800.0],["2009-06-11",12.594,12.9118,12.432,12.7071,2046600.0],["2009-06-12",12.6246,12.6246,12.2639,12.4229,1485600.0],["2009-06-15",12.2945,12.2945,11.8147,12.0806,1960200.0],["2009-06-16",12.0775,12.1539,11.5794,11.6344,1637200.0],["2009-06-17",11.5855,11.7933,11.3655,11.6008,1594400.0],["2009-06-18",11.7047,11.992,11.4908,11.6497,1839200.0],["2009-06-19",11.9369,12.0622,11.6558,11.7139,2138800.0],["2009-06-22",11.5274,11.6283,11.0079,11.0171,2086400.0],["2009-06-23",11.0079,11.2677,10.9132,11.0935,1857600.0],["2009-06-24",11.1882,11.503,11.0843,11.1607,1428400.0],["2009-06-25",11.1179,11.5397,11.0293,11.4908,1667400.0],["2009-06-26",11.4633,11.5611,11.3318,11.4327,1461800.0],["2009-06-29",11.4266,11.9094,11.3685,11.8544,2341800.0],["2009-06-30",11.8453,11.8728,11.4694,11.5824,1653600.0],["2009-07-01",11.6436,11.8453,11.5213,11.5397,1426400.0],["2009-07-02",11.3288,11.3288,11.1026,11.2188,1396600.0],["2009-07-06",11.0446,11.0537,10.5648,10.9926,2337400.0],["2009-07-07",10.9193,10.9896,10.7481,10.7604,1729800.0],["2009-07-08",10.8123,10.9437,10.5953,10.7909,1930000.0],["2009-07-09",10.8368,11.0751,10.7848,10.9407,1444400.0],["2009-07-10",10.849,11.0262,10.632,10.904,871400.0],["2009-07-13",10.9254,11.2402,10.6595,11.2402,1739000.0],["2009-07-14",11.2157,11.3441,11.1118,11.2616,1155600.0],["2009-07-15",11.4724,11.9064,11.3685,11.8942,2016000.0],["2009-07-16",11.8942,12.3801,11.7566,12.3281,2332000.0],["2009-07-17",12.2701,12.3862,12.1386,12.2701,1431600.0],["2009-07-20",12.3709,12.701,12.3465,12.6948,1407600.0],["2009-07-21",12.8507,13.0921,12.3556,12.7376,1593200.0],["2009-07-22",12.6184,13.0066,12.5604,12.8904,1222400.0],["2009-07-23",12.8935,13.8072,12.8843,13.8072,3496000.0],["2009-07-24",14.3665,15.2436,14.3665,14.6874,5410000.0],["2009-07-27",14.5865,14.8616,14.5468,14.6752,2862800.0],["2009-07-28",14.4551,14.8096,14.3268,14.7791,2253400.0],["2009-07-29",14.5743,14.7913,14.3359,14.5407,1989600.0],["2009-07-30",14.8005,15.2039,14.7607,14.9594,1888000.0],["2009-07-31",14.8005,15.2833,14.8005,15.1764,1502400.0],["2009-08-03",15.1764,15.6959,15.1764,15.6195,1670600.0],["2009-08-04",15.5247,15.7815,15.3261,15.6684,3436200.0],["2009-08-05",15.6898,15.757,15.5095,15.6989,2056200.0],["2009-08-06",15.7387,15.8487,15.5217,15.6164,2153800.0],["2009-08-07",15.7601,16.2613,15.6164,16.1146,2409200.0],["2009-08-10",16.0443,16.1604,15.9312,16.0443,3412400.0],["2009-08-11",15.8426,16.0687,15.702,15.9862,2538800.0],["2009-08-12",15.9495,16.4568,15.9006,16.2918,1299600.0],["2009-08-13",16.3774,16.7869,16.3499,16.7411,2908200.0],["2009-08-14",16.7869,16.7869,16.3468,16.5394,3580600.0],["2009-08-17",16.2215,16.2796,15.6317,15.6989,2044000.0],["2009-08-18",15.7234,15.9465,15.7234,15.8854,1734400.0],["2009-08-19",15.5248,16.2307,15.5186,15.9495,2718600.0],["2009-08-20",15.9526,16.5057,15.922,16.4905,1940200.0],["2009-08-21",16.6769,16.8694,16.6096,16.8144,1776200.0],["2009-08-24",17.0069,17.0069,16.3468,16.4599,1906400.0],["2009-08-25",16.7105,16.7258,16.4141,16.5944,1661800.0],["2009-08-26",16.5485,16.6952,16.3346,16.4263,1419200.0],["2009-08-27",16.5119,16.5424,16.1482,16.2979,1525600.0],["2009-08-28",16.356,16.4079,16.246,16.3529,1037000.0],["2009-08-31",16.1023,16.1512,15.8731,15.9404,1492000.0],["2009-09-01",15.7509,16.0443,15.3536,15.3719,1833400.0],["2009-09-02",15.21,15.4972,15.155,15.2467,3082000.0],["2009-09-03",15.3628,15.5217,15.1764,15.3719,2154200.0],["2009-09-04",15.375,15.4881,15.1764,15.3597,2174400.0],["2009-09-08",15.5186,15.7509,15.3292,15.7387,1828800.0],["2009-09-09",15.6348,15.974,15.43,15.9343,2364200.0],["2009-09-10",15.9805,16.1623,15.6199,16.1377,1741600.0],["2009-09-11",16.187,16.5168,16.1377,16.3072,2934200.0],["2009-09-14",16.1315,16.3226,15.999,16.3134,2307000.0],["2009-09-15",16.3534,16.9698,16.3103,16.8558,3994200.0],["2009-09-16",17.0346,17.2226,16.8866,16.9822,2286000.0],["2009-09-17",16.9113,17.1024,16.8496,16.9976,2888400.0],["2009-09-18",17.1054,17.1455,16.6092,16.8003,1988400.0],["2009-09-21",16.5568,16.9452,16.4305,16.8034,1711400.0],["2009-09-22",16.9883,17.2195,16.9082,16.9668,2304800.0],["2009-09-23",16.9729,17.1887,16.8219,16.9822,3007000.0],["2009-09-24",17.0007,17.0007,16.3411,16.5538,1941000.0],["2009-09-25",16.4705,16.6678,16.2733,16.3319,1341800.0],["2009-09-28",16.3688,16.976,16.3688,16.8989,1673200.0],["2009-09-29",16.9606,17.1393,16.825,16.9668,1618600.0],["2009-09-30",16.9729,16.9976,16.3781,16.5014,2422200.0],["2009-10-01",16.4983,16.4983,15.7308,15.7709,2631600.0],["2009-10-02",15.549,15.7555,15.3641,15.475,2457400.0],["2009-10-05",15.5459,16.2979,15.5367,16.2024,1821000.0],["2009-10-06",16.4089,16.6154,16.036,16.2425,1502200.0],["2009-10-07",16.2579,16.3534,16.0267,16.1808,788400.0],["2009-10-08",16.3473,16.6185,16.2332,16.3442,1703200.0],["2009-10-09",16.3811,16.5753,16.3164,16.5229,1330800.0],["2009-10-12",16.7048,16.9698,16.5322,16.8743,1225600.0],["2009-10-13",16.7849,16.8219,16.3164,16.6123,1828200.0],["2009-10-14",16.8065,17.3119,16.8034,17.3058,2256200.0],["2009-10-15",17.1486,17.4229,17.1116,17.3489,2326200.0],["2009-10-16",17.2472,17.3181,17.09,17.1517,1230800.0],["2009-10-19",17.1763,17.4506,17.1455,17.3767,1178800.0],["2009-10-20",17.463,17.463,16.9267,17.3058,1749400.0],["2009-10-21",17.3181,17.4691,16.902,16.9205,1792600.0],["2009-10-22",16.9236,17.4753,16.6832,17.3181,2320600.0],["2009-10-23",17.7373,17.8421,16.8465,16.9945,3515000.0],["2009-10-26",17.0192,17.5339,16.6431,16.9452,2684600.0],["2009-10-27",16.9051,17.3582,16.7418,17.1455,2144000.0],["2009-10-28",17.0839,17.1671,16.2764,16.2949,2539800.0],["2009-10-29",16.3688,17.1825,16.3473,17.0808,1908000.0],["2009-10-30",16.9698,16.9698,16.0606,16.1839,2833400.0],["2009-11-02",16.3842,16.7664,16.1099,16.6185,2776200.0],["2009-11-03",16.452,17.09,16.2918,17.0007,2280400.0],["2009-11-04",17.2411,17.3397,16.8311,16.902,2727400.0],["2009-11-05",17.0654,17.4198,16.9174,17.4198,1637000.0],["2009-11-06",17.2719,17.5678,17.0962,17.4106,1715600.0],["2009-11-09",17.4506,18.3229,17.164,18.2828,2406200.0],["2009-11-10",18.1595,18.2242,17.7157,17.9037,3890400.0],["2009-11-11",18.0701,18.2766,17.953,18.2766,2333800.0],["2009-11-12",18.3537,18.44,17.9592,18.067,2467400.0],["2009-11-13",17.9931,18.215,17.8174,18.1102,1976400.0],["2009-11-16",18.3783,18.48,18.1718,18.4523,2689800.0],["2009-11-17",18.5756,18.6311,18.1842,18.3937,3770600.0],["2009-11-18",18.4431,18.4616,18.1626,18.3629,2904600.0],["2009-11-19",18.1657,18.1749,17.8051,18.1009,2154800.0],["2009-11-20",17.9438,18.1688,17.8051,18.1102,1740600.0],["2009-11-23",18.366,18.4985,18.1688,18.289,1640200.0],["2009-11-24",18.6588,18.7605,18.289,18.5571,3341200.0],["2009-11-25",18.6711,18.9639,18.5633,18.853,1171400.0],["2009-11-27",18.4708,18.6064,18.027,18.3352,700800.0],["2009-11-30",18.44,18.554,18.1256,18.5294,1825000.0],["2009-12-01",18.7605,18.8314,18.5109,18.7112,1665600.0],["2009-12-02",18.6927,18.8992,18.6465,18.8376,1672200.0],["2009-12-03",18.9115,18.9115,18.4616,18.5201,1887000.0],["2009-12-04",18.7698,19.0934,18.1842,18.4092,2437600.0],["2009-12-07",18.4061,18.4338,18.1811,18.329,2334000.0],["2009-12-08",18.1194,18.2674,17.9931,18.0917,2777800.0],["2009-12-09",18.0763,18.2951,17.9931,18.2551,2658600.0],["2009-12-10",18.5997,18.6587,18.3948,18.4383,2528000.0],["2009-12-11",18.46,18.5966,18.1867,18.401,1333400.0],["2009-12-14",18.609,18.6183,18.314,18.4972,1433000.0],["2009-12-15",18.3699,18.637,18.3172,18.5656,1947600.0],["2009-12-16",18.7146,19.1742,18.668,18.9785,1932800.0],["2009-12-17",18.8792,18.8978,18.4817,18.5128,1480000.0],["2009-12-18",18.5935,18.7674,18.0812,18.2333,3813000.0],["2009-12-21",18.3855,18.7084,18.2799,18.609,1263400.0],["2009-12-22",18.6152,18.786,18.5904,18.7301,918400.0],["2009-12-23",18.7705,19.0748,18.6618,18.9599,978400.0],["2009-12-24",18.9817,19.0593,18.7767,18.9133,478200.0],["2009-12-28",18.9071,19.0996,18.8916,19.0624,786200.0],["2009-12-29",19.1369,19.2363,18.9568,19.0375,829400.0],["2009-12-30",18.932,19.2083,18.9102,19.0127,983800.0],["2009-12-31",19.05,19.0655,18.6836,18.7053,793200.0],["2010-01-04",19.0965,19.2301,18.8978,19.1742,1446400.0],["2010-01-05",19.2083,19.2829,18.7457,18.9289,2269800.0],["2010-01-06",18.9133,19.2456,18.6215,18.8016,3099000.0],["2010-01-07",18.7301,19.0034,18.6711,18.8481,1076200.0],["2010-01-08",18.7705,18.9258,18.6836,18.8978,853400.0],["2010-01-11",19.0438,19.0903,18.8047,18.9071,855600.0],["2010-01-12",18.6463,18.7488,18.4538,18.7084,2073600.0],["2010-01-13",18.7332,19.2145,18.6277,19.1214,1486000.0],["2010-01-14",19.0531,19.2021,18.786,18.8481,1237200.0],["2010-01-15",18.8264,18.9102,18.5842,18.7612,1300200.0],["2010-01-19",18.7705,19.1959,18.6587,19.1928,948800.0],["2010-01-20",18.9475,18.9475,18.5873,18.9196,1132600.0],["2010-01-21",18.9817,19.0624,18.2395,18.2426,1619800.0],["2010-01-22",18.1898,18.3699,17.8079,17.8265,1504000.0],["2010-01-25",18.1184,18.2302,18.0284,18.0439,837200.0],["2010-01-26",17.9507,18.2582,17.8545,17.9166,1085800.0],["2010-01-27",17.9104,18.075,17.5999,18.0284,1321400.0],["2010-01-28",18.0097,18.1246,17.485,17.693,1694800.0],["2010-01-29",18.3296,18.5997,17.5222,17.5533,3985400.0],["2010-02-01",18.0408,18.6308,18.0408,18.6215,2468000.0],["2010-02-02",18.5966,18.7395,18.314,18.5097,3370400.0],["2010-02-03",18.3606,18.6121,18.2054,18.4103,1598400.0],["2010-02-04",18.1836,18.1836,17.6992,17.8483,2007400.0],["2010-02-05",17.8949,18.0346,17.3483,17.898,3121800.0],["2010-02-08",17.87,18.0315,17.5285,17.5719,1930000.0],["2010-02-09",17.8297,18.0936,17.5999,17.9663,1675000.0],["2010-02-10",17.9725,18.0594,17.5688,17.8079,1581400.0],["2010-02-11",17.8017,18.047,17.6278,17.9601,1721400.0],["2010-02-12",17.6527,18.0718,17.4788,18.0066,1527600.0],["2010-02-16",18.2085,18.4445,18.1184,18.4227,1596200.0],["2010-02-17",18.5656,18.6215,18.2737,18.4134,1233200.0],["2010-02-18",18.2954,18.6184,18.2954,18.5873,976000.0],["2010-02-19",18.5376,18.7426,18.4569,18.637,1243400.0],["2010-02-22",18.7457,18.8357,18.55,18.7146,1694400.0],["2010-02-23",18.6463,18.6929,18.1805,18.3234,1441400.0],["2010-02-24",18.4258,18.5718,18.255,18.4972,1538800.0],["2010-02-25",18.1619,18.4817,18.016,18.4414,1705200.0],["2010-02-26",18.4258,18.5345,18.2364,18.491,1540400.0],["2010-03-01",18.6121,18.6618,18.3699,18.6494,3508200.0],["2010-03-02",18.7674,18.8978,18.6494,18.7953,2700600.0],["2010-03-03",18.873,19.2735,18.7301,18.9568,2360200.0],["2010-03-04",18.9071,19.0965,18.8512,19.022,1281000.0],["2010-03-05",19.1152,19.2052,19.022,19.1742,1407200.0],["2010-03-08",19.1649,19.2797,19.0872,19.1742,1415800.0],["2010-03-09",19.0934,19.2394,18.9754,19.0748,1749400.0],["2010-03-10",19.0593,19.2083,18.8792,19.1214,2838800.0],["2010-03-11",19.0119,19.3309,18.8618,19.3309,1814200.0],["2010-03-12",19.2965,19.5717,19.2527,19.3684,1660600.0],["2010-03-15",19.2434,19.456,19.137,19.2527,1410600.0],["2010-03-16",19.3153,19.4654,19.2183,19.4591,1453800.0],["2010-03-17",19.5061,19.8313,19.4435,19.7406,1807000.0],["2010-03-18",19.7093,19.8376,19.4279,19.5029,2143600.0],["2010-03-19",19.1433,19.6562,19.1026,19.1433,1687000.0],["2010-03-22",19.015,19.6061,18.8962,19.5717,1505600.0],["2010-03-23",19.5405,19.7125,19.3997,19.6593,1320000.0],["2010-03-24",19.4998,19.9283,19.4185,19.8219,2461400.0],["2010-03-25",19.9658,20.1284,19.6749,19.6875,2379200.0],["2010-03-26",19.7531,20.1785,19.7469,19.8188,1624200.0],["2010-03-29",19.8939,20.0909,19.8939,20.0127,1682200.0],["2010-03-30",20.0377,20.1878,19.9564,20.1253,1309400.0],["2010-03-31",20.0534,20.2254,19.8814,19.9158,1810400.0],["2010-04-01",20.0221,20.3192,19.994,20.3192,1360600.0],["2010-04-05",20.3286,20.804,20.2754,20.707,1996200.0],["2010-04-06",20.5819,20.6632,20.5131,20.5694,1520400.0],["2010-04-07",20.4693,20.8071,20.4381,20.5944,1336600.0],["2010-04-08",20.5006,20.6382,20.4036,20.585,1039200.0],["2010-04-09",20.6351,20.9228,20.5694,20.9228,1034200.0],["2010-04-12",20.8853,20.9541,20.6101,20.6476,1081000.0],["2010-04-13",20.6476,20.7352,20.5194,20.5913,1031000.0],["2010-04-14",20.5538,20.7946,20.5538,20.7633,1170000.0],["2010-04-15",20.6882,20.879,20.6413,20.8634,1233600.0],["2010-04-16",20.8071,20.8884,20.2129,20.4224,2155200.0],["2010-04-19",20.3943,20.5225,20.0158,20.5037,1795400.0],["2010-04-20",20.6664,20.879,20.5381,20.8071,1102600.0],["2010-04-21",20.7883,20.9322,20.682,20.8571,981400.0],["2010-04-22",20.6007,21.0385,20.4756,20.9916,1725800.0],["2010-04-23",22.4052,22.5022,21.7829,22.2426,4821000.0],["2010-04-26",21.9236,22.1707,21.4795,21.5483,3116400.0],["2010-04-27",21.5452,21.8642,21.0135,21.0823,3184800.0],["2010-04-28",21.2668,21.4451,21.0291,21.3012,2274200.0],["2010-04-29",21.3982,21.6609,21.345,21.4545,2019400.0],["2010-04-30",21.4576,21.5076,20.8321,20.9291,3231000.0],["2010-05-03",21.0854,21.3638,20.854,21.1011,2222800.0],["2010-05-04",20.8071,20.8321,20.3004,20.4599,2200400.0],["2010-05-05",20.216,20.6226,19.9939,20.4005,2924400.0],["2010-05-06",20.3129,20.5006,18.5334,19.6249,4747600.0],["2010-05-07",19.7531,19.8907,19.1839,19.2809,4812800.0],["2010-05-10",20.0346,20.5037,20.0346,20.4662,3272800.0],["2010-05-11",20.1409,20.5506,20.0753,20.2004,2009000.0],["2010-05-12",20.3161,20.8446,20.3004,20.7946,1775400.0],["2010-05-13",20.7727,20.7883,20.2066,20.2817,1668000.0],["2010-05-14",20.1722,20.1722,19.431,19.6343,2184000.0],["2010-05-17",19.6968,19.9345,19.1902,19.7844,1761800.0],["2010-05-18",19.9376,20.4224,19.5248,19.5467,2267600.0],["2010-05-19",19.4498,19.4623,18.8274,19.1746,2480000.0],["2010-05-20",18.5928,18.7461,18.0643,18.1863,3905800.0],["2010-05-21",17.958,18.7836,17.3731,18.6272,3321800.0],["2010-05-24",18.4552,18.7774,18.3927,18.4021,2233600.0],["2010-05-25",17.8297,18.5084,17.6953,18.4865,2441800.0],["2010-05-26",18.7398,18.8337,18.2519,18.3395,2348400.0],["2010-05-27",18.8055,19.3028,18.571,19.2965,1726000.0],["2010-05-28",19.2308,19.3153,18.7836,18.8868,1911200.0],["2010-06-01",18.6616,18.9462,18.205,18.2332,1986800.0],["2010-06-02",18.6335,18.9681,18.3051,18.9681,2690600.0],["2010-06-03",19.0588,19.0964,18.5803,18.8587,1524800.0],["2010-06-04",18.4365,18.5553,17.8141,17.8829,2074800.0],["2010-06-07",17.9298,18.1863,17.7328,17.7672,2179600.0],["2010-06-08",17.7734,18.1894,17.7265,18.1644,3042800.0],["2010-06-09",18.2989,18.7336,18.0831,18.18,2392600.0],["2010-06-10",18.4857,18.8512,18.4857,18.7882,1909600.0],["2010-06-11",18.5739,19.1601,18.5613,19.1317,2019800.0],["2010-06-14",19.3681,19.5634,18.9805,19.0309,1702800.0],["2010-06-15",19.1916,19.5414,19.1002,19.5256,2434800.0],["2010-06-16",19.4405,19.7557,19.2861,19.5571,1505200.0],["2010-06-17",19.7116,19.7116,19.1317,19.3649,1808000.0],["2010-06-18",19.6044,19.929,19.4595,19.7494,2148600.0],["2010-06-21",20.0109,20.1307,19.513,19.6517,2197000.0],["2010-06-22",19.6517,19.825,19.1727,19.1947,1404200.0],["2010-06-23",19.1601,19.1664,18.6622,18.9048,3725200.0],["2010-06-24",18.8197,18.8418,18.2683,18.3029,2101000.0],["2010-06-25",18.3313,18.4825,18.0981,18.2714,2896000.0],["2010-06-28",18.2998,18.3628,17.95,17.9815,2554400.0],["2010-06-29",17.6474,17.7199,17.2315,17.3229,4184800.0],["2010-06-30",17.2378,17.5182,16.7808,16.8155,3518200.0],["2010-07-01",16.9541,16.9541,16.3144,16.7178,2816200.0],["2010-07-02",16.7556,16.8281,16.2293,16.4058,2337200.0],["2010-07-06",16.7588,16.8281,16.1033,16.2703,2203400.0],["2010-07-07",16.3648,17.1054,16.3585,17.0707,2099000.0],["2010-07-08",17.2535,17.7577,17.1306,17.7231,3643200.0],["2010-07-09",17.7042,17.95,17.638,17.7483,1613600.0],["2010-07-12",17.6852,17.7703,17.3985,17.4773,1509200.0],["2010-07-13",17.6853,18.0918,17.66,17.9626,2078600.0],["2010-07-14",17.8649,17.8964,17.5624,17.7546,1964000.0],["2010-07-15",17.7168,17.7514,17.3449,17.6569,1611600.0],["2010-07-16",17.5434,17.5561,17.0581,17.0834,1765400.0],["2010-07-19",17.1054,17.1779,16.7146,16.8596,2602200.0],["2010-07-20",16.6201,17.0298,16.5256,17.014,4124400.0],["2010-07-21",17.181,17.6569,17.181,17.5466,5309200.0],["2010-07-22",17.8271,18.2746,17.7514,18.1327,3006800.0],["2010-07-23",18.0981,18.6244,18.0382,18.5834,2904200.0],["2010-07-26",18.6181,18.8954,18.4258,18.8639,3301000.0],["2010-07-27",19.1002,19.1097,18.5897,18.7819,2585200.0],["2010-07-28",18.7693,18.9206,18.6527,18.7882,1801400.0],["2010-07-29",18.8796,19.1569,18.4888,18.8323,2696800.0],["2010-07-30",19.409,19.9006,19.2231,19.7399,5773000.0],["2010-08-02",20.0645,20.1338,19.6391,20.1055,3926600.0],["2010-08-03",19.9416,20.0992,19.7525,20.0298,2747400.0],["2010-08-04",20.0172,20.2032,19.8376,20.1527,2454600.0],["2010-08-05",19.9353,20.1149,19.7588,20.0677,2568600.0],["2010-08-06",19.8439,20.1748,19.7147,20.0677,1847800.0],["2010-08-09",20.1874,20.2725,20.0235,20.1906,1044400.0],["2010-08-10",19.9322,20.0172,19.6013,19.9101,2044600.0],["2010-08-11",19.5382,19.5382,19.1097,19.1979,1953200.0],["2010-08-12",18.908,19.2767,18.8386,19.1128,1761600.0],["2010-08-13",18.9931,19.1475,18.9332,18.9489,1174400.0],["2010-08-16",18.8292,19.1758,18.6779,19.0907,1429800.0],["2010-08-17",19.3334,19.8219,19.324,19.6517,1937000.0],["2010-08-18",19.6769,19.7053,19.4122,19.6139,1188800.0],["2010-08-19",19.4752,19.5319,18.9017,19.1065,1260000.0],["2010-08-20",18.9174,19.2357,18.8103,19.2042,1961800.0],["2010-08-23",19.2861,19.4658,18.9931,19.0183,1157600.0],["2010-08-24",18.7536,18.867,18.4384,18.5802,2048400.0],["2010-08-25",18.4542,18.6653,18.1138,18.6149,1607000.0],["2010-08-26",18.7315,19.1223,18.6937,18.804,1562400.0],["2010-08-27",18.9773,19.3239,18.6307,19.2609,1458400.0],["2010-08-30",19.1947,19.3523,18.9269,18.9615,2037800.0],["2010-08-31",18.8859,19.5508,18.8386,19.3964,2810400.0],["2010-09-01",19.7021,20.2883,19.6863,20.2473,2217800.0],["2010-09-02",20.3292,20.3765,20.1433,20.2158,1998800.0],["2010-09-03",20.3607,20.887,20.3607,20.7736,2297200.0],["2010-09-07",20.7326,20.7326,20.3103,20.3607,1467600.0],["2010-09-08",20.3765,20.6664,20.3765,20.5025,1470600.0],["2010-09-09",20.9118,20.9245,20.5501,20.7881,2427000.0],["2010-09-10",20.8167,20.9023,20.6231,20.6707,1406200.0],["2010-09-13",20.9214,21.4671,20.9214,21.4163,2081400.0],["2010-09-14",21.2862,21.3529,21.0197,21.2799,2168600.0],["2010-09-15",21.1815,21.3148,20.9848,21.2355,1566400.0],["2010-09-16",21.9842,22.4538,21.7019,22.0191,3255400.0],["2010-09-17",22.1524,22.3015,21.9081,22.2317,2697200.0],["2010-09-20",22.3269,22.7267,22.2539,22.6378,2341600.0],["2010-09-21",22.7298,22.8092,22.476,22.5775,1509400.0],["2010-09-22",22.5236,22.7869,22.4538,22.6347,1446600.0],["2010-09-23",22.4792,22.752,22.1936,22.5458,1730400.0],["2010-09-24",23.0027,23.0788,22.7616,23.0788,1532600.0],["2010-09-27",23.1486,23.1613,22.7679,22.99,1460600.0],["2010-09-28",23.0344,23.3676,22.7489,23.3105,1518800.0],["2010-09-29",23.2026,23.5897,23.1169,23.3295,2996400.0],["2010-09-30",23.4881,23.7483,23.2216,23.4786,2505600.0],["2010-10-01",23.7197,23.7642,23.4627,23.6595,1563200.0],["2010-10-04",23.6309,23.7261,23.3612,23.504,1820000.0],["2010-10-05",23.7515,24.2084,23.6595,24.1671,2113800.0],["2010-10-06",24.1544,24.2369,24.0402,24.1195,1447800.0],["2010-10-07",24.2084,24.4305,24.018,24.3607,2548800.0],["2010-10-08",24.3892,24.789,24.3511,24.7192,1763200.0],["2010-10-11",24.7255,24.9603,24.6462,24.8619,1678200.0],["2010-10-12",24.8556,24.8556,24.5098,24.7065,2137400.0],["2010-10-13",24.9698,25.1443,24.7985,24.9603,1428000.0],["2010-10-14",24.9508,25.0174,24.6145,24.7699,1361200.0],["2010-10-15",24.954,25.0777,24.5954,24.9064,1345800.0],["2010-10-18",24.8842,25.1316,24.7985,25.0238,1144400.0],["2010-10-19",24.6494,24.9159,24.3131,24.4844,1776600.0],["2010-10-20",24.5161,25.3093,24.4844,25.0872,1776800.0],["2010-10-21",25.1253,25.4521,24.9444,25.1824,1236400.0],["2010-10-22",25.1919,25.2839,24.8556,24.9381,1320000.0],["2010-10-25",25.7503,26.4674,25.6996,26.204,4336200.0],["2010-10-26",26.0454,26.1342,25.7789,25.8582,2655600.0],["2010-10-27",25.5758,25.8392,25.3157,25.4775,2093800.0],["2010-10-28",25.7059,25.8201,25.0238,25.0809,2283600.0],["2010-10-29",24.8683,25.1665,24.697,24.9286,2833600.0],["2010-11-01",25.1665,25.468,25.0016,25.1189,1676000.0],["2010-11-02",25.3061,25.6202,25.1887,25.2808,2035600.0],["2010-11-03",25.2998,25.3633,24.7826,25.2427,1150800.0],["2010-11-04",25.4997,25.6202,25.1253,25.6044,2511600.0],["2010-11-05",25.6425,25.6678,25.1285,25.2935,2530200.0],["2010-11-08",25.1189,25.3823,24.992,25.303,1248600.0],["2010-11-09",25.4045,25.6012,24.8112,24.9984,1699200.0],["2010-11-10",25.0047,25.1602,24.6462,24.8746,1385400.0],["2010-11-11",24.6335,25.3379,24.5954,25.1602,1646800.0],["2010-11-12",24.9,24.9571,24.367,24.5542,2182600.0],["2010-11-15",24.6303,24.7541,24.367,24.5701,1910800.0],["2010-11-16",24.3955,24.4114,23.9704,24.2401,2081800.0],["2010-11-17",24.3194,24.6399,24.1163,24.4527,1501000.0],["2010-11-18",24.8048,25.0872,24.7636,25.0523,2187000.0],["2010-11-19",24.7921,25.1189,24.6399,25.0967,2109600.0],["2010-11-22",25.046,25.3093,24.7382,25.1887,1854600.0],["2010-11-23",24.8048,24.8461,24.5003,24.6716,1691800.0],["2010-11-24",24.8651,25.2427,24.8588,25.2173,1457400.0],["2010-11-26",24.9381,25.3157,24.9,25.2268,820600.0],["2010-11-29",25.0047,25.1983,24.6272,25.1507,2172800.0],["2010-11-30",24.9,24.9508,24.551,24.6874,2734400.0],["2010-12-01",25.1856,25.7852,25.1856,25.7662,2555200.0],["2010-12-02",25.7979,26.001,25.6044,25.69,2041400.0],["2010-12-03",25.5314,26.1247,25.5314,26.0359,1908800.0],["2010-12-06",25.8995,26.1533,25.8265,26.0644,1627400.0],["2010-12-07",26.2167,26.3436,25.9566,26.166,1942400.0],["2010-12-08",26.2294,26.3119,25.8804,26.0517,1272200.0],["2010-12-09",26.1985,26.2847,25.8762,25.9783,1428000.0],["2010-12-10",26.0709,26.173,25.8347,25.9018,1830000.0],["2010-12-13",25.9752,26.1283,25.8635,25.8667,1356400.0],["2010-12-14",25.9783,26.189,25.8475,25.9911,913800.0],["2010-12-15",25.9273,25.9273,25.589,25.6241,1608400.0],["2010-12-16",25.6529,25.8156,25.4391,25.656,1026000.0],["2010-12-17",25.6018,25.672,25.4646,25.6082,2868200.0],["2010-12-20",25.589,25.8284,25.4518,25.7773,1533200.0],["2010-12-21",25.8858,26.2783,25.8826,26.1347,1211400.0],["2010-12-22",26.1794,26.323,26.0262,26.1985,803600.0],["2010-12-23",26.1251,26.4762,26.0868,26.2943,816200.0],["2010-12-27",26.2177,26.4921,26.1379,26.4187,837600.0],["2010-12-28",26.4219,26.5878,26.3613,26.5655,736000.0],["2010-12-29",26.6453,26.891,26.6389,26.8016,1033000.0],["2010-12-30",26.7729,26.8623,26.6836,26.7889,615800.0],["2010-12-31",26.7602,26.9867,26.6868,26.8304,836200.0],["2011-01-03",27.0856,27.4335,27.0537,27.2356,1562600.0],["2011-01-04",27.2994,27.9951,27.1175,27.7143,5847800.0],["2011-01-05",27.6249,27.9759,27.242,27.9185,2926800.0],["2011-01-06",27.9153,28.043,27.7334,27.8419,1397800.0],["2011-01-07",27.8611,28.0047,27.4877,27.8355,1583000.0],["2011-01-10",27.7558,28.2408,27.4941,28.1674,1455800.0],["2011-01-11",28.2504,28.3684,27.96,28.26,2081000.0],["2011-01-12",28.9205,29.7853,28.7833,29.6449,4259200.0],["2011-01-13",29.7917,29.8268,29.3928,29.447,2361800.0],["2011-01-14",29.447,29.6576,29.1311,29.6002,1669600.0],["2011-01-18",29.6544,30.1299,29.6098,30.0438,1234400.0],["2011-01-19",29.8427,30.0055,29.2524,29.3992,1451000.0],["2011-01-20",29.313,29.4183,28.7227,28.9046,1537400.0],["2011-01-21",29.1981,29.4055,28.8503,28.9014,1371800.0],["2011-01-24",28.8599,29.3704,28.8567,29.3098,1563800.0],["2011-01-25",29.1726,29.2173,28.4386,28.8248,2738400.0],["2011-01-26",28.9811,29.9959,28.9811,29.9608,2538600.0],["2011-01-27",29.9001,29.9512,29.3577,29.6353,1320800.0],["2011-01-28",29.7183,29.9416,29.0737,29.3098,1876400.0],["2011-01-31",29.5077,29.7821,29.329,29.6321,1958200.0],["2011-02-01",29.38,29.613,28.5216,29.1885,5777600.0],["2011-02-02",29.2396,29.4853,29.0832,29.23,1906200.0],["2011-02-03",29.179,29.3449,28.8056,29.1088,1750600.0],["2011-02-04",29.1885,29.364,28.9779,29.2651,1401800.0],["2011-02-07",29.3609,29.6481,29.2651,29.4502,1904000.0],["2011-02-08",29.5013,29.8172,29.2269,29.7247,1987000.0],["2011-02-09",29.5428,29.6353,29.2173,29.297,1285000.0],["2011-02-10",29.1534,29.6289,29.0577,29.4694,1271000.0],["2011-02-11",29.2747,30.0118,29.2747,29.7789,1078200.0],["2011-02-14",29.814,29.9672,29.7342,29.8938,1171800.0],["2011-02-15",29.7757,29.8268,29.1917,29.2492,1749800.0],["2011-02-16",29.4215,29.9767,29.396,29.9352,1507000.0],["2011-02-17",29.9257,31.0521,29.7789,30.7203,3507400.0],["2011-02-18",30.8766,30.9532,30.299,30.4458,2298800.0],["2011-02-22",29.9129,30.1937,28.8184,28.8822,2620000.0],["2011-02-23",28.879,29.1024,27.9217,28.595,3275200.0],["2011-02-24",28.7833,29.0481,28.2153,28.7131,2231600.0],["2011-02-25",28.8758,29.2556,28.8184,29.1503,1805200.0],["2011-02-28",29.2843,29.8363,29.0832,29.8076,2472200.0],["2011-03-01",30.015,30.232,29.0035,29.0801,2938200.0],["2011-03-02",29.1566,30.2799,29.1534,30.1618,2472000.0],["2011-03-03",30.449,31.2212,30.449,31.0489,2688000.0],["2011-03-04",30.9404,30.9564,30.2767,30.749,1633600.0],["2011-03-07",30.883,31.1542,30.1427,30.3884,1917800.0],["2011-03-08",30.5256,31.1957,30.181,31.0904,1629800.0],["2011-03-09",30.9404,30.9787,30.2895,30.4713,1827800.0],["2011-03-10",30.1172,30.2608,29.5204,29.7534,1931400.0],["2011-03-11",29.6026,30.3852,29.5449,30.1928,1666800.0],["2011-03-14",30.0837,30.5969,29.7919,30.0998,1166200.0],["2011-03-15",29.0446,29.8849,28.8938,29.6636,1701000.0],["2011-03-16",29.6251,30.0869,29.2498,29.5609,2003200.0],["2011-03-17",30.1479,30.6771,30.0933,30.2569,1704400.0],["2011-03-18",30.7476,30.7476,30.0709,30.0837,1773400.0],["2011-03-21",30.5969,30.7925,30.3114,30.7604,1932600.0],["2011-03-22",30.6482,30.8374,30.4333,30.6482,2294000.0],["2011-03-23",30.5263,31.2255,30.5263,31.0491,1788200.0],["2011-03-24",31.2383,31.3826,30.8727,31.2415,1543200.0],["2011-03-25",31.3987,31.976,31.2768,31.4692,2176200.0],["2011-03-28",31.5783,31.6552,31.1806,31.1902,979600.0],["2011-03-29",31.1902,31.7675,30.9625,31.6777,887000.0],["2011-03-30",32.0401,32.1171,31.4404,31.713,1066000.0],["2011-03-31",31.713,32.0113,31.6873,31.8541,816800.0],["2011-04-01",32.1139,32.3865,31.992,32.1973,1624800.0],["2011-04-04",32.3737,32.4603,32.1043,32.2807,1348800.0],["2011-04-05",32.1748,32.6976,31.9695,32.3512,1245200.0],["2011-04-06",32.5019,32.7104,31.8413,32.0561,1937000.0],["2011-04-07",32.0048,32.4186,31.8284,32.1588,2479400.0],["2011-04-08",32.4987,32.4987,31.8028,32.069,1557400.0],["2011-04-11",32.069,32.1267,31.1228,31.3409,2241600.0],["2011-04-12",31.203,31.543,30.5904,30.908,3613200.0],["2011-04-13",31.0619,31.1292,30.6321,30.8695,2364000.0],["2011-04-14",30.6771,31.2736,30.6546,31.1164,1772600.0],["2011-04-15",31.2126,31.7547,31.171,31.6424,2165800.0],["2011-04-18",31.3506,31.5237,30.7187,31.3858,2535000.0],["2011-04-19",31.4436,31.8701,31.373,31.7932,2445800.0],["2011-04-20",32.2806,32.3961,31.9824,32.0722,2324800.0],["2011-04-21",32.2005,32.3255,31.9728,32.3159,2204400.0],["2011-04-25",32.3159,32.5533,32.1203,32.3993,2233800.0],["2011-04-26",32.6078,32.9574,32.3993,32.5501,2800000.0],["2011-04-27",32.5853,32.9189,32.0177,32.8066,2640400.0],["2011-04-28",32.8227,33.323,32.5821,33.0119,2656800.0],["2011-04-29",35.0196,35.5103,34.3269,34.3974,6246200.0],["2011-05-02",34.5706,34.9394,33.7688,33.8329,3445400.0],["2011-05-03",33.6726,33.7848,32.7649,33.1017,2893800.0],["2011-05-04",33.23,33.3743,32.5885,32.7104,3003200.0],["2011-05-05",32.5404,33.1723,32.3833,32.5372,3547600.0],["2011-05-06",33.0375,33.5667,33.0119,33.1819,2566400.0],["2011-05-09",33.2204,34.0061,33.1338,33.9676,2256200.0],["2011-05-10",34.0575,34.8176,34.0254,34.6861,3703400.0],["2011-05-11",34.6155,34.6604,33.9003,33.9965,2546600.0],["2011-05-12",33.8362,34.0767,33.3326,33.6469,2156400.0],["2011-05-13",33.7239,34.0639,33.4128,33.5315,2564200.0],["2011-05-16",33.3294,33.7816,33.0215,33.1274,1654400.0],["2011-05-17",32.9189,33.0889,32.3961,32.6527,1929200.0],["2011-05-18",32.7746,33.6854,32.6463,33.586,1401400.0],["2011-05-19",33.6918,34.0542,33.4385,33.7303,1314800.0],["2011-05-20",33.6277,33.6918,32.9478,33.1498,1653000.0],["2011-05-23",32.5918,32.6078,31.6585,32.0754,2799400.0],["2011-05-24",32.3159,32.6174,32.008,32.1331,1793200.0],["2011-05-25",31.9824,33.2204,31.9118,32.9734,1750000.0],["2011-05-26",32.9221,33.2877,32.6816,33.1049,1426400.0],["2011-05-27",33.2139,33.7207,33.2107,33.5026,1177000.0],["2011-05-31",33.942,34.0735,33.4513,33.9484,1664000.0],["2011-06-01",33.8778,33.9131,32.6527,32.781,2546200.0],["2011-06-02",32.8964,33.2204,32.4795,33.0376,2315200.0],["2011-06-03",32.5052,32.6783,31.9118,32.2903,2031600.0],["2011-06-06",32.2967,32.5982,32.0882,32.1139,1589400.0],["2011-06-07",32.348,32.797,32.0273,32.5629,1981000.0],["2011-06-08",32.4474,32.5533,31.9503,32.2678,1968000.0],["2011-06-09",32.4346,33.0183,32.2293,32.4378,1840000.0],["2011-06-10",32.3191,32.5148,31.8605,31.9824,2003800.0],["2011-06-13",32.1661,32.3562,31.5538,31.818,1716800.0],["2011-06-14",32.2627,32.6236,32.021,32.4722,1729600.0],["2011-06-15",32.1016,32.2337,30.9641,31.1607,3120000.0],["2011-06-16",31.1349,31.2735,30.1714,30.6934,2182200.0],["2011-06-17",30.9931,31.0737,30.3357,30.6193,2096400.0],["2011-06-20",30.4292,31.209,30.3647,31.0866,1314600.0],["2011-06-21",31.3862,32.4722,31.3637,32.2563,1823600.0],["2011-06-22",32.1403,32.6043,31.9534,32.1403,1770600.0],["2011-06-23",31.6022,31.9695,31.0962,31.8922,1769600.0],["2011-06-24",31.9373,32.0533,31.4571,31.7665,3160400.0],["2011-06-27",31.6311,31.9985,31.2573,31.8567,1248400.0],["2011-06-28",32.0146,32.0565,31.8084,32.0404,1740200.0],["2011-06-29",32.2079,32.6559,31.8245,32.5753,1582800.0],["2011-06-30",32.701,33.0683,32.3658,32.8911,1481400.0],["2011-07-01",33.0168,33.5968,32.8589,33.5098,1249600.0],["2011-07-05",33.5324,33.6033,33.2488,33.3261,1149400.0],["2011-07-06",33.3004,33.5968,33.0071,33.4679,1384200.0],["2011-07-07",33.89,34.3573,33.89,34.0512,1493600.0],["2011-07-08",33.5227,33.745,33.1747,33.7257,1264600.0],["2011-07-11",33.1586,33.3519,32.9427,33.02,1428200.0],["2011-07-12",32.904,33.1972,32.8009,32.8363,1082400.0],["2011-07-13",33.0619,33.3165,32.6172,32.6881,1157200.0],["2011-07-14",32.7815,33.1263,32.2176,32.353,1131000.0],["2011-07-15",32.527,32.5753,32.1822,32.4915,1073400.0],["2011-07-18",32.3465,32.4335,31.6698,32.0952,1157800.0],["2011-07-19",32.4722,32.8943,32.353,32.875,1006200.0],["2011-07-20",32.9588,33.1457,32.788,33.078,1074600.0],["2011-07-21",33.2746,33.8546,33.0812,33.6645,1256600.0],["2011-07-22",33.5614,33.716,33.2874,33.6548,1226000.0],["2011-07-25",33.223,33.8707,33.0297,33.6097,821400.0],["2011-07-26",33.6999,33.716,33.1392,33.5614,1079600.0],["2011-07-27",33.4872,33.5775,32.5431,32.6494,1305600.0],["2011-07-28",32.7139,33.2488,32.2402,32.2756,2652400.0],["2011-07-29",30.4356,31.5989,30.1295,31.1252,4030800.0],["2011-08-01",31.6279,31.7761,30.89,31.1897,1953400.0],["2011-08-02",30.7643,31.3025,29.9297,29.9619,2132200.0],["2011-08-03",29.9684,30.1972,28.9533,29.7074,2893600.0],["2011-08-04",29.3722,29.4045,27.6193,27.645,2910200.0],["2011-08-05",28.0994,28.6762,26.5849,27.7127,3735600.0],["2011-08-08",26.9522,26.9554,24.7739,25.1573,3851800.0],["2011-08-09",25.8405,27.0295,25.2443,27.0005,2240400.0],["2011-08-10",25.7728,26.949,25.631,26.0274,3553600.0],["2011-08-11",26.1756,27.5484,25.9791,27.0747,2297400.0],["2011-08-12",26.5268,27.7965,26.5268,27.3743,3294000.0],["2011-08-15",27.674,27.8319,27.3324,27.7578,1285400.0],["2011-08-16",27.2906,27.6483,26.9039,27.123,1947200.0],["2011-08-17",27.4549,27.7739,26.7782,26.8813,1576600.0],["2011-08-18",25.8888,25.8985,24.7062,24.9446,3280600.0],["2011-08-19",24.5096,25.3346,24.442,24.4903,1814400.0],["2011-08-22",25.1444,25.2121,24.023,24.1229,1873000.0],["2011-08-23",24.2615,24.9801,24.0327,24.9801,2170800.0],["2011-08-24",24.9769,25.2024,24.5966,25.1509,2887600.0],["2011-08-25",25.2508,25.4216,24.7159,24.8899,1969400.0],["2011-08-26",24.6546,25.7309,24.2099,25.4731,1885200.0],["2011-08-29",25.9146,26.5333,25.863,26.5043,1499800.0],["2011-08-30",26.3077,27.0263,26.2755,26.7427,1468800.0],["2011-08-31",26.9103,27.239,26.3851,26.659,1644600.0],["2011-09-01",26.6719,26.7428,26.0467,26.0918,1614800.0],["2011-09-02",25.3829,25.718,25.1058,25.2057,1210000.0],["2011-09-06",24.2712,24.6643,23.7813,24.11,4025200.0],["2011-09-07",24.5032,25.3829,24.5032,24.7481,4427600.0],["2011-09-08",24.6707,25.0059,24.2035,24.3356,2468000.0],["2011-09-09",24.0069,24.0295,23.0112,23.3624,3376000.0],["2011-09-12",22.9532,23.3431,22.7212,23.211,2238200.0],["2011-09-13",23.2077,24.003,23.1526,23.8472,2339400.0],["2011-09-14",23.9218,24.5645,23.3214,24.1361,2269600.0],["2011-09-15",24.386,24.7463,24.1166,24.7398,2068200.0],["2011-09-16",24.8469,25.0222,24.3762,24.7463,1798200.0],["2011-09-19",24.1718,24.5483,23.8082,24.4022,1576800.0],["2011-09-20",24.4704,24.5223,23.7206,23.7563,2039000.0],["2011-09-21",23.8017,23.9381,23.0292,23.0519,2593400.0],["2011-09-22",22.3606,22.3606,21.0622,21.6205,3267200.0],["2011-09-23",21.4777,22.3476,21.4777,21.7309,2399200.0],["2011-09-26",22.049,22.9708,21.799,22.9643,3063600.0],["2011-09-27",23.5583,23.9348,23.1331,23.2824,2449000.0],["2011-09-28",23.3538,23.4479,22.3476,22.5845,2867600.0],["2011-09-29",23.1623,23.6589,22.432,22.961,2680800.0],["2011-09-30",22.6073,22.815,22.1431,22.2437,2852400.0],["2011-10-03",22.036,22.6657,21.9191,22.221,3589400.0],["2011-10-04",21.7861,23.3441,21.5589,23.2402,3700000.0],["2011-10-05",23.2921,23.4609,22.6559,23.0909,3731500.0],["2011-10-06",23.039,23.5518,22.6105,23.3116,3359800.0],["2011-10-07",23.5843,23.6557,22.7858,23.0325,2856500.0],["2011-10-10",23.5972,23.9348,23.4804,23.9348,1360700.0],["2011-10-11",23.7725,24.2724,23.6232,24.0452,1491400.0],["2011-10-12",24.2464,24.6554,24.0841,24.2529,1559800.0],["2011-10-13",24.0711,24.2464,23.7855,24.1166,1566500.0],["2011-10-14",24.6099,24.8631,24.2139,24.7917,1407000.0],["2011-10-17",24.6684,24.8112,24.1296,24.175,1898400.0],["2011-10-18",24.0906,24.7722,23.5648,24.584,2240100.0],["2011-10-19",24.6489,24.6489,23.383,23.4609,1756400.0],["2011-10-20",23.0714,23.6751,22.7728,23.4934,2456700.0],["2011-10-21",23.9153,24.3697,23.7141,24.3178,1214700.0],["2011-10-24",24.4087,25.2007,24.3113,25.2007,1229900.0],["2011-10-25",25.1488,25.2461,23.9348,23.9932,1694100.0],["2011-10-26",24.4152,24.7203,23.818,24.4217,1525300.0],["2011-10-27",25.7265,26.5574,25.2007,25.9992,2811000.0],["2011-10-28",25.5253,27.6675,25.5253,27.2131,3419300.0],["2011-10-31",26.7522,26.7976,25.4993,25.5058,1997600.0],["2011-11-01",24.3438,25.6226,24.3438,24.8631,2983300.0],["2011-11-02",25.3889,25.6032,24.8112,25.2851,1712800.0],["2011-11-03",25.772,26.2134,25.1553,26.129,1463600.0],["2011-11-04",25.8369,26.103,25.3565,25.8499,1237800.0],["2011-11-07",25.8109,26.0511,25.2137,25.7849,1300700.0],["2011-11-08",26.0446,27.0768,25.9862,26.9275,2450300.0],["2011-11-09",26.0186,26.0511,25.1877,25.337,1900900.0],["2011-11-10",25.8369,26.129,25.5772,25.8888,1613700.0],["2011-11-11",26.3627,26.7132,26.1939,26.3497,1403600.0],["2011-11-14",26.1809,26.4471,25.9537,26.2588,1043200.0],["2011-11-15",26.0641,26.7587,25.9407,26.5315,1295000.0],["2011-11-16",26.2134,26.5834,25.8044,25.8823,1531600.0],["2011-11-17",25.7265,25.746,24.4477,24.6684,1547900.0],["2011-11-18",24.9021,24.9475,24.4087,24.5385,1498100.0],["2011-11-21",24.0646,24.1296,23.6102,23.9867,1622600.0],["2011-11-22",24.0192,24.2983,23.805,24.0127,1493000.0],["2011-11-23",23.6557,23.8115,23.1428,23.1558,1031000.0],["2011-11-25",23.0714,23.3506,22.9805,23.026,463000.0],["2011-11-28",23.9673,24.1425,23.4414,23.7336,1479000.0],["2011-11-29",23.9218,24.3243,23.6427,24.0387,1314000.0],["2011-11-30",25.0514,25.7525,25.0449,25.72,1861600.0],["2011-12-01",25.707,25.9083,25.1423,25.2591,1508400.0],["2011-12-02",25.6356,25.759,24.8696,24.941,1363700.0],["2011-12-05",25.4863,25.7849,25.0774,25.2656,1570600.0],["2011-12-06",25.337,25.6032,24.9995,25.337,991100.0],["2011-12-07",25.2916,25.5902,24.928,25.4214,1190500.0],["2011-12-08",25.0968,25.5253,24.6684,24.7203,1731600.0],["2011-12-09",24.3568,25.0968,24.1231,24.993,1679300.0],["2011-12-12",24.558,24.5905,23.766,24.0776,1884700.0],["2011-12-13",24.2541,24.6725,23.6658,23.8423,1996300.0],["2011-12-14",23.6265,23.9992,23.4696,23.6331,1340600.0],["2011-12-15",24.0907,24.1561,23.4631,23.6723,1418900.0],["2011-12-16",23.973,24.5549,23.5612,24.0188,3924500.0],["2011-12-19",23.9926,24.1692,23.3258,23.4043,1114000.0],["2011-12-20",23.9992,25.5093,23.9992,25.3001,2394900.0],["2011-12-21",25.2675,25.3328,24.7445,25.2282,1559800.0],["2011-12-22",25.2871,25.8166,25.2348,25.5747,1217700.0],["2011-12-23",25.7839,25.882,25.529,25.7839,959500.0],["2011-12-27",25.7251,25.9408,25.5943,25.7447,839000.0],["2011-12-28",25.7512,25.8231,25.0975,25.1955,932500.0],["2011-12-29",25.274,25.7643,25.2021,25.7185,929100.0],["2011-12-30",25.6728,25.8428,25.5355,25.5355,1090700.0],["2012-01-03",26.2938,26.5553,26.15,26.2808,1466300.0],["2012-01-04",26.1696,26.4311,26.0781,26.2089,1514100.0],["2012-01-05",26.0127,26.3004,25.6009,26.2154,1846800.0],["2012-01-06",26.2546,27.281,26.0585,27.013,2769300.0],["2012-01-09",27.2156,27.3398,26.9476,27.098,1568300.0],["2012-01-10",27.5752,28.3924,27.549,28.2812,2523400.0],["2012-01-11",28.144,29.4776,28.0132,29.2292,3457200.0],["2012-01-12",29.4318,30.1902,28.8762,30.1314,3375200.0],["2012-01-13",29.9025,30.0268,29.19,29.5495,3011300.0],["2012-01-17",30.0921,30.1052,29.3599,29.4907,1297300.0],["2012-01-18",29.4841,30.1183,29.3665,30.1183,1249300.0],["2012-01-19",30.1248,30.4582,30.0072,30.3994,1008300.0],["2012-01-20",30.3275,30.3929,29.8306,30.066,1220100.0],["2012-01-23",30.1052,30.5301,30.0071,30.2621,711300.0],["2012-01-24",29.9026,30.236,29.8241,30.236,995300.0],["2012-01-25",30.1379,30.8505,29.9875,30.687,1294600.0],["2012-01-26",30.8832,31.1447,30.419,30.8047,1949300.0],["2012-01-27",33.3805,34.2369,32.1384,32.9556,15500500.0],["2012-01-30",32.5633,33.3347,32.2103,32.8706,3422600.0],["2012-01-31",32.8771,33.2367,32.5698,32.8967,3436300.0],["2012-02-01",33.2759,34.4788,33.2497,34.2827,3196600.0],["2012-02-02",34.2696,34.3677,33.8577,34.1258,1952700.0],["2012-02-03",35.4986,35.649,35.0018,35.0868,2784600.0],["2012-02-06",34.8645,35.6294,34.7468,35.4987,1969200.0],["2012-02-07",35.3744,35.5902,35.0279,35.4202,1541300.0],["2012-02-08",35.5314,35.7536,35.2176,35.6098,1748100.0],["2012-02-09",35.6032,35.8451,35.3091,35.649,1997600.0],["2012-02-10",35.0933,35.4071,34.7861,35.1456,1604500.0],["2012-02-13",35.5771,35.7144,35.3679,35.4463,1622100.0],["2012-02-14",35.2698,35.5052,34.9233,35.3941,1355000.0],["2012-02-15",35.7079,35.7079,34.9168,35.041,1557500.0],["2012-02-16",35.0933,35.6948,34.9364,35.6229,2072900.0],["2012-02-17",35.8909,35.9301,35.4594,35.7013,1188500.0],["2012-02-21",35.7601,35.917,35.4006,35.5575,1421200.0],["2012-02-22",35.4202,35.551,34.9364,35.2568,1560700.0],["2012-02-23",35.211,35.4267,34.9757,35.3352,1596800.0],["2012-02-24",35.4333,35.649,35.0999,35.1718,1073600.0],["2012-02-27",34.9626,35.5771,34.5573,35.3875,1603500.0],["2012-02-28",35.4267,35.9563,35.1652,35.9301,2070200.0],["2012-02-29",35.9563,36.0478,35.1849,35.3875,2109000.0],["2012-03-01",35.5248,35.7079,34.9364,35.1652,1854400.0],["2012-03-02",35.1195,35.4006,34.773,35.0083,1109500.0],["2012-03-05",34.8907,34.9299,34.0669,34.1519,1432700.0],["2012-03-06",33.3347,33.6028,32.5045,32.766,2653700.0],["2012-03-07",32.8444,33.5701,32.8117,33.4524,1641700.0],["2012-03-08",33.8316,34.3677,33.7597,34.3023,1554700.0],["2012-03-09",34.3219,34.3611,33.8316,34.0473,2176500.0],["2012-03-12",34.1323,34.1323,33.7401,33.7924,1113400.0],["2012-03-13",34.042,34.272,33.7332,34.2457,1933800.0],["2012-03-14",34.2326,34.5086,33.7398,33.8515,2021300.0],["2012-03-15",34.0026,34.1669,33.6413,34.134,1873500.0],["2012-03-16",34.272,34.456,33.9501,34.1866,1765000.0],["2012-03-19",34.1012,34.2457,33.7924,34.0749,1342800.0],["2012-03-20",33.7529,34.0026,33.6018,33.8318,1417600.0],["2012-03-21",33.8449,34.0355,33.7267,33.8186,1372500.0],["2012-03-22",33.569,33.7858,33.1681,33.3915,1086600.0],["2012-03-23",33.5295,33.9172,33.0499,33.6544,1102200.0],["2012-03-26",34.0815,34.4428,33.9501,34.1209,1473700.0],["2012-03-27",34.2194,34.4363,34.0946,34.1472,1922200.0],["2012-03-28",34.0683,34.1077,33.1156,33.5887,2096300.0],["2012-03-29",33.2207,33.7069,32.9842,33.6544,1781800.0],["2012-03-30",33.9303,34.0618,33.5558,33.9632,2303600.0],["2012-04-02",33.9304,34.7517,33.7004,34.6991,3314100.0],["2012-04-03",34.64,35.0736,34.6203,35.0473,2979900.0],["2012-04-04",34.6203,34.778,34.4034,34.6991,1942100.0],["2012-04-05",34.5151,35.343,34.1669,34.2195,2350900.0],["2012-04-09",33.9435,34.0486,33.5295,33.9435,2670100.0],["2012-04-10",33.9435,34.0815,32.6557,32.7936,2609800.0],["2012-04-11",33.3127,33.6215,33.0565,33.4573,2306700.0],["2012-04-12",33.4704,34.8831,33.4704,34.6728,1998500.0],["2012-04-13",34.456,34.7648,34.1669,34.2589,1514800.0],["2012-04-16",34.5414,34.6728,34.0092,34.4626,1325100.0],["2012-04-17",34.8634,35.4481,34.8108,35.1853,1513500.0],["2012-04-18",34.8699,35.0342,34.594,34.7648,1146800.0],["2012-04-19",34.8108,35.0736,34.364,34.6597,1086600.0],["2012-04-20",34.8108,35.0079,34.64,34.6662,1099600.0],["2012-04-23",34.1669,34.3574,33.7069,34.3114,1379700.0],["2012-04-24",34.1603,34.4888,33.6084,34.0223,1710300.0],["2012-04-25",34.5283,35.481,34.4823,35.4284,2257400.0],["2012-04-26",35.0408,35.7307,34.6728,35.619,1854700.0],["2012-04-27",34.8502,36.4863,34.8042,35.5138,3064300.0],["2012-04-30",35.5204,35.5664,34.9291,35.4613,1475800.0],["2012-05-01",35.4744,36.3417,35.1393,35.7372,2415800.0],["2012-05-02",35.481,35.6124,35.0605,35.5533,2387100.0],["2012-05-03",35.5336,35.711,34.6005,34.7582,2116000.0],["2012-05-04",34.5348,34.5611,33.2864,33.3193,2107900.0],["2012-05-07",33.155,33.8975,33.1024,33.6609,2103900.0],["2012-05-08",33.3653,33.3981,32.5768,33.2667,2687700.0],["2012-05-09",32.7214,33.4113,32.4388,32.9448,2284900.0],["2012-05-10",33.4244,33.5361,32.7673,32.8528,1376600.0],["2012-05-11",32.5374,32.9579,32.4717,32.6425,1165700.0],["2012-05-14",32.0971,32.1169,31.6701,31.7029,1724200.0],["2012-05-15",31.7292,31.8935,30.9473,31.0459,1646500.0],["2012-05-16",31.1313,31.6372,30.4217,30.4414,1813800.0],["2012-05-17",30.4939,30.5137,29.1864,29.193,2295600.0],["2012-05-18",29.2784,29.5675,28.9104,29.0681,1985400.0],["2012-05-21",29.0944,30.218,28.9893,30.1391,2234300.0],["2012-05-22",30.31,30.5071,29.6792,29.8763,1741400.0],["2012-05-23",29.4295,30.3822,28.9104,30.218,2137600.0],["2012-05-24",30.2837,30.8882,30.1523,30.8816,3226600.0],["2012-05-25",31.4598,31.6109,31.0459,31.289,3063900.0],["2012-05-29",31.7226,32.7214,31.6241,32.5177,3372600.0],["2012-05-30",31.8343,32.0577,31.1313,31.1641,3060900.0],["2012-05-31",31.2364,31.2364,29.8697,30.5925,3433000.0],["2012-06-01",29.7383,29.7383,28.2928,28.6542,3918400.0],["2012-06-04",28.6542,28.8644,27.2941,28.4242,4179400.0],["2012-06-05",28.214,29.4821,28.1877,29.4098,2823700.0],["2012-06-06",29.9026,30.5465,29.8632,30.5465,2563900.0],["2012-06-07",30.9013,31.4861,30.8816,31.0853,3323700.0],["2012-06-08",30.8685,31.3744,30.4282,31.3547,1456100.0],["2012-06-11",31.8475,31.8475,30.0734,30.1326,1697800.0],["2012-06-12",30.3691,31.151,30.0471,31.1181,2080600.0],["2012-06-13",31.0323,31.0323,30.1602,30.3385,1593200.0],["2012-06-14",30.3518,31.0587,30.3385,30.8803,1758000.0],["2012-06-15",31.0521,31.4155,30.7482,31.2899,1497000.0],["2012-06-18",31.1446,31.6863,30.9464,31.5674,892400.0],["2012-06-19",31.9638,32.75,31.8713,32.5915,1668200.0],["2012-06-20",32.5122,32.8293,31.9902,32.3734,1544100.0],["2012-06-21",32.3668,32.5783,30.6755,30.7878,1590100.0],["2012-06-22",31.0521,31.1644,30.6491,31.0455,2434000.0],["2012-06-25",30.5632,30.5632,30.0148,30.2857,2145800.0],["2012-06-26",30.5632,31.4617,30.4641,31.1578,2597900.0],["2012-06-27",31.4221,31.9308,31.2106,31.8647,2931300.0],["2012-06-28",31.4221,31.8912,31.1578,31.7987,3033200.0],["2012-06-29",32.75,33.4636,32.532,33.2786,2532800.0],["2012-07-02",33.5032,33.6089,32.75,32.8491,4389000.0],["2012-07-03",33.86,33.86,33.1068,33.6221,1283600.0],["2012-07-05",33.5891,33.6882,33.1002,33.2059,1837000.0],["2012-07-06",32.75,33.2257,32.5452,33.1332,2192200.0],["2012-07-09",33.2588,33.2786,32.4924,32.6311,1563500.0],["2012-07-10",32.8359,33.3116,31.9836,32.2677,1603300.0],["2012-07-11",32.347,32.3536,31.0983,31.3626,2046700.0],["2012-07-12",30.953,31.6203,30.5103,31.389,2435300.0],["2012-07-13",31.8119,32.3734,31.8053,32.2347,1471000.0],["2012-07-16",32.0431,32.1224,31.5476,32.1026,1006600.0],["2012-07-17",32.2479,32.4593,31.6137,32.3338,1282300.0],["2012-07-18",32.1092,33.1663,31.8185,33.0077,1656500.0],["2012-07-19",33.1464,33.3645,32.8095,32.9284,1370600.0],["2012-07-20",32.5915,32.5915,32.2611,32.499,1413000.0],["2012-07-23",31.6401,31.9374,31.5146,31.8449,1207700.0],["2012-07-24",31.8317,32.3536,31.2767,31.6665,1670000.0],["2012-07-25",31.9044,32.0299,31.3758,32.0299,1341900.0],["2012-07-26",32.8557,33.12,32.3734,32.7632,1866200.0],["2012-07-27",33.1002,34.3885,33.054,34.1837,3050000.0],["2012-07-30",33.9128,34.1969,33.4371,33.6948,2657300.0],["2012-07-31",33.6948,34.9501,33.2654,34.5405,3441900.0],["2012-08-01",34.7519,35.3267,34.2564,34.3423,1902700.0],["2012-08-02",33.8864,35.0162,33.8402,34.8312,2921000.0],["2012-08-03",35.5381,35.6108,34.9897,35.1285,1565400.0],["2012-08-06",35.4192,36.0666,35.3333,35.8684,1410100.0],["2012-08-07",36.0534,36.4697,35.8684,36.2516,1714900.0],["2012-08-08",36.0336,36.3309,35.7165,35.9345,1233400.0],["2012-08-09",35.8222,36.179,35.6042,36.1261,1064100.0],["2012-08-10",35.7429,36.0666,35.5447,36.0336,764400.0],["2012-08-13",35.8552,35.9874,35.5051,35.9345,887000.0],["2012-08-14",36.1393,36.1592,35.2474,35.3531,1189500.0],["2012-08-15",35.3465,35.7826,35.1549,35.6306,1068900.0],["2012-08-16",35.6372,36.2715,35.4522,36.212,980900.0],["2012-08-17",36.2186,37.1436,36.1526,36.8066,1786900.0],["2012-08-20",36.6018,36.9982,36.4433,36.6877,1377100.0],["2012-08-21",36.8925,36.9982,36.6415,36.8265,1884400.0],["2012-08-22",36.615,36.9784,36.4961,36.952,1436800.0],["2012-08-23",36.8859,37.1238,36.6877,36.7207,1527400.0],["2012-08-24",36.6282,36.6348,36.0534,36.5159,1341700.0],["2012-08-27",36.6877,36.8859,36.3111,36.5886,1238800.0],["2012-08-28",36.4961,36.9982,36.4895,36.7868,1444700.0],["2012-08-29",36.8132,36.8463,36.1856,36.3904,1324400.0],["2012-08-30",36.1724,36.4499,36.0336,36.0402,1814000.0],["2012-08-31",36.5027,36.6084,36.0468,36.5093,1785700.0],["2012-09-04",36.5225,36.5489,35.8024,36.0336,1354800.0],["2012-09-05",36.0072,36.5027,35.7892,36.3772,1320100.0],["2012-09-06",36.6943,37.4607,36.6349,37.4475,1286800.0],["2012-09-07",37.4211,37.9826,37.1964,37.9034,1362500.0],["2012-09-10",37.7118,38.3791,37.6193,37.7712,1464200.0],["2012-09-11",37.6787,37.8968,37.3088,37.355,1201400.0],["2012-09-12",37.3815,37.7134,37.1957,37.4014,1156300.0],["2012-09-13",37.4147,38.9413,37.1824,38.6094,1375600.0],["2012-09-14",38.7488,39.532,38.6028,38.9214,1834700.0],["2012-09-17",38.8683,38.8683,38.1648,38.344,696900.0],["2012-09-18",38.3041,38.3572,37.959,38.1979,1638400.0],["2012-09-19",38.4369,38.7953,37.9059,38.6028,1574500.0],["2012-09-20",38.2245,38.2245,37.4612,38.0718,1431600.0],["2012-09-21",38.3838,38.4966,37.8196,37.9524,2192500.0],["2012-09-24",37.647,37.8329,37.4147,37.6072,1052500.0],["2012-09-25",37.8661,37.8793,37.1692,37.1692,1472900.0],["2012-09-26",37.2222,37.4944,36.4457,36.7244,1245200.0],["2012-09-27",37.0032,37.5143,36.6979,37.4147,995400.0],["2012-09-28",37.209,37.9988,36.9501,37.8395,1554200.0],["2012-10-01",37.9457,38.5829,37.7665,37.9391,1531100.0],["2012-10-02",38.0187,38.1117,37.3085,37.6271,1147300.0],["2012-10-03",37.6669,37.7731,37.3815,37.501,1463100.0],["2012-10-04",37.8329,38.1979,37.5873,38.1647,1037100.0],["2012-10-05",38.4767,39.459,38.3904,39.2466,2173100.0],["2012-10-08",38.8152,38.855,37.5143,37.8329,2949800.0],["2012-10-09",37.813,38.1515,37.2687,37.3749,1705000.0],["2012-10-10",37.4147,37.4811,36.7377,36.8638,1051200.0],["2012-10-11",37.1824,37.4081,36.2665,36.3196,1638100.0],["2012-10-12",36.2466,36.678,35.7952,36.0076,1233800.0],["2012-10-15",36.0673,37.0032,35.9412,36.9435,1172400.0],["2012-10-16",37.1227,38.2112,36.8904,37.9789,2151700.0],["2012-10-17",38.0851,38.4103,37.8727,38.2776,1138600.0],["2012-10-18",38.2178,38.636,37.8594,38.5298,1126800.0],["2012-10-19",38.2311,38.324,36.9767,37.2222,1462800.0],["2012-10-22",37.1028,37.3019,36.7842,37.3019,1570200.0],["2012-10-23",36.6448,36.6448,35.9479,36.0209,1602300.0],["2012-10-24",36.3793,36.7709,36.0408,36.147,1031800.0],["2012-10-25",36.4788,36.5651,35.1315,35.6094,2685300.0],["2012-10-26",38.2909,40.6338,38.105,39.9502,7007300.0],["2012-10-31",40.1692,40.8064,39.1272,39.3196,2354900.0],["2012-11-01",39.1736,40.2688,38.8285,40.2489,1432100.0],["2012-11-02",40.4878,40.4878,39.2267,39.3595,1445400.0],["2012-11-05",39.0342,39.9037,39.001,39.8639,1108000.0],["2012-11-06",39.459,40.302,39.459,40.1427,1279400.0],["2012-11-07",39.4723,40.0829,39.1272,39.8506,1721500.0],["2012-11-08",39.7179,39.8705,38.5232,38.5298,1127200.0],["2012-11-09",38.4236,39.0674,38.1448,38.1847,1151000.0],["2012-11-12",38.344,38.4435,37.6736,37.9789,912200.0],["2012-11-13",37.7267,38.4701,37.7267,37.9524,1467300.0],["2012-11-14",38.0585,38.0984,36.7178,36.8373,1790600.0],["2012-11-15",36.8837,37.1824,36.2731,36.5386,1437400.0],["2012-11-16",36.9036,37.1957,36.293,36.9634,1208000.0],["2012-11-19",37.6404,38.7953,37.574,38.7422,2178400.0],["2012-11-20",38.6094,39.3263,38.4302,38.928,1578200.0],["2012-11-21",38.9612,39.2533,38.7422,39.24,1540200.0],["2012-11-23",39.5586,39.8838,39.1537,39.8573,478900.0],["2012-11-26",39.4325,39.5652,38.9081,39.3263,1515800.0],["2012-11-27",39.6449,39.9436,39.1537,39.1803,1644800.0],["2012-11-28",38.9612,39.844,38.5099,39.7843,2215400.0],["2012-11-29",40.1095,40.4082,39.7975,40.2356,1786900.0],["2012-11-30",40.1759,40.4613,40.0365,40.3883,1496600.0],["2012-12-03",40.7201,40.9989,39.7843,39.8174,1815900.0],["2012-12-04",39.8175,40.3086,39.4657,39.5984,951100.0],["2012-12-05",39.552,40.1427,39.3727,40.0033,1375900.0],["2012-12-06",39.8241,40.4082,39.5719,40.3883,1282500.0],["2012-12-07",40.5144,41.1184,40.4613,41.052,1506300.0],["2012-12-10",40.9458,41.8485,40.8131,41.6228,2358500.0],["2012-12-11",42.1472,42.5587,40.9723,41.2577,2203300.0],["2012-12-12",41.5166,42.5387,40.9524,42.2467,3646600.0],["2012-12-13",42.6202,43.107,41.9266,42.5201,3187400.0],["2012-12-14",42.4601,43.3937,42.4601,43.1337,2007200.0],["2012-12-17",43.4538,43.8606,43.147,43.8539,2498600.0],["2012-12-18",43.9406,44.3274,43.7138,44.274,1767900.0],["2012-12-19",44.4474,44.4474,43.7805,43.8339,1396100.0],["2012-12-20",43.8072,44.7942,43.4271,44.4474,2389500.0],["2012-12-21",43.4804,44.2473,43.4804,44.0139,6545900.0],["2012-12-24",43.8005,44.7142,43.6805,44.4941,481600.0],["2012-12-26",44.6742,44.8742,44.3874,44.4808,950700.0],["2012-12-27",44.6075,44.8809,43.7939,44.4941,1072500.0],["2012-12-28",44.114,44.5408,43.8939,44.0473,742800.0],["2012-12-31",44.0539,45.4944,44.0406,45.381,1511100.0],["2013-01-02",46.6081,46.9682,46.308,46.5347,2208200.0],["2013-01-03",46.6214,46.6614,45.8145,45.9345,1308200.0],["2013-01-04",45.9012,46.8682,45.8812,46.7882,2678500.0],["2013-01-07",46.6014,46.9615,46.5081,46.7748,1179900.0],["2013-01-08",46.6881,46.9482,46.2746,46.3547,1590800.0],["2013-01-09",46.5948,47.1016,46.3547,47.0682,1211600.0],["2013-01-10",47.4284,47.4817,46.6415,47.4617,1547100.0],["2013-01-11",47.515,47.6684,46.9282,47.0282,1021300.0],["2013-01-14",46.9482,47.1749,46.7081,47.0149,877700.0],["2013-01-15",46.7148,46.9615,46.5414,46.8015,1230600.0],["2013-01-16",46.6081,46.7415,46.3947,46.6815,712600.0],["2013-01-17",47.0082,48.0219,46.9816,47.6951,1501400.0],["2013-01-18",48.0886,48.0886,47.2283,47.495,1200800.0],["2013-01-22",47.5817,47.9018,47.4217,47.6551,894500.0],["2013-01-23",47.5484,47.7418,46.9949,47.315,1413000.0],["2013-01-24",47.4617,48.0285,47.275,47.5084,920300.0],["2013-01-25",47.6618,47.9685,47.2416,47.9485,979300.0],["2013-01-28",47.9352,47.9685,47.3283,47.7685,1183600.0],["2013-01-29",47.6751,48.3687,47.5417,48.3286,1006300.0],["2013-01-30",48.1819,48.4954,47.5617,47.6885,1507900.0],["2013-01-31",47.415,48.3019,47.2083,47.4483,2130700.0],["2013-02-01",48.1019,49.5557,47.415,49.0155,2824700.0],["2013-02-04",48.6287,48.7421,47.8685,48.3353,1676700.0],["2013-02-05",48.6954,48.8822,48.3887,48.6021,1423200.0],["2013-02-06",48.3953,48.6821,48.1152,48.5287,1086600.0],["2013-02-07",48.6354,48.7021,47.7285,48.3286,965800.0],["2013-02-08",48.3553,48.8955,48.3153,48.8888,911100.0],["2013-02-11",48.9088,49.529,48.7954,49.4356,1033900.0],["2013-02-12",49.4156,49.589,48.9288,49.3023,991200.0],["2013-02-13",49.5224,50.1359,49.4357,49.8691,1411700.0],["2013-02-14",49.6357,49.7158,49.1889,49.4023,1904100.0],["2013-02-15",49.4423,49.8224,48.7154,48.9888,2525800.0],["2013-02-19",49.2156,49.329,48.8755,48.9688,1105700.0],["2013-02-20",48.8888,48.9555,46.8148,46.8282,1976600.0],["2013-02-21",46.7748,46.8215,44.8609,45.8278,3844400.0],["2013-02-22",46.188,47.8352,46.1813,47.8085,2124700.0],["2013-02-25",47.8685,47.8685,45.3077,45.3477,2332400.0],["2013-02-26",45.6611,45.9679,44.9542,45.7278,1954700.0],["2013-02-27",45.9479,47.5751,45.8812,47.2083,2044500.0],["2013-02-28",47.2016,47.495,46.4947,46.5014,1730400.0],["2013-03-01",46.0746,46.6948,45.5411,46.4881,2630000.0],["2013-03-04",46.2146,46.7015,45.7145,46.5347,1537100.0],["2013-03-05",46.8682,47.6684,46.6948,47.4284,1333900.0],["2013-03-06",47.7818,48.2219,47.5951,48.0152,1177200.0],["2013-03-07",47.9285,48.1886,47.5484,48.0285,1200100.0],["2013-03-08",48.4087,48.7688,47.8618,48.1686,1240900.0],["2013-03-11",48.1419,48.5487,47.7418,48.5354,818700.0],["2013-03-12",48.4087,48.9622,48.2486,48.7888,1033900.0],["2013-03-13",48.9093,48.916,48.3334,48.695,804300.0],["2013-03-14",49.0298,49.2709,48.829,49.0499,739000.0],["2013-03-15",48.7553,49.1571,48.5678,48.6147,1230900.0],["2013-03-18",47.9049,48.8825,47.9049,48.7687,1134800.0],["2013-03-19",48.8558,49.2575,48.079,48.7285,903600.0],["2013-03-20",49.0232,49.4383,48.8558,49.0031,661700.0],["2013-03-21",48.2732,48.3736,47.1817,47.1951,2770900.0],["2013-03-22",47.483,47.6437,46.6058,46.9473,1772000.0],["2013-03-25",47.242,47.3223,46.1237,46.1973,1423800.0],["2013-03-26",46.5188,46.8335,46.1572,46.3581,1466900.0],["2013-03-27",46.1036,46.425,45.3804,46.2509,1962500.0],["2013-03-28",46.3581,47.1951,46.2844,46.7866,1325100.0],["2013-04-01",46.6929,46.8134,46.1839,46.2978,1164800.0],["2013-04-02",46.4719,46.4853,45.5545,45.6683,1570100.0],["2013-04-03",45.7286,45.8625,44.2688,44.5099,2513200.0],["2013-04-04",44.6237,45.434,44.5701,45.213,1688600.0],["2013-04-05",44.376,45.7018,44.001,45.6282,1905100.0],["2013-04-08",45.6549,45.6817,44.9451,45.4407,1520600.0],["2013-04-09",45.5143,46.0969,45.2733,45.9027,1421400.0],["2013-04-10",45.9831,46.0366,45.1259,45.4674,1669600.0],["2013-04-11",45.6014,46.3647,45.2934,45.7286,1031500.0],["2013-04-12",45.4005,45.5545,44.6907,45.5344,881600.0],["2013-04-15",45.5344,45.6349,43.8202,43.9206,2059500.0],["2013-04-16",44.5367,45.5344,44.3626,45.4474,1541800.0],["2013-04-17",44.8447,44.9585,44.4161,44.8447,1320900.0],["2013-04-18",44.9585,45.213,43.9005,44.4295,1926000.0],["2013-04-19",45.1059,47.4428,45.1059,46.7397,3426600.0],["2013-04-22",46.7933,46.8804,45.7152,46.4183,1571900.0],["2013-04-23",46.5255,47.3223,46.3982,47.2754,1267600.0],["2013-04-24",47.4629,48.1861,47.2754,48.1125,1849300.0],["2013-04-25",48.6147,49.3178,48.3803,48.6482,2635000.0],["2013-04-26",48.3267,48.8825,45.9496,46.184,2655100.0],["2013-04-29",45.8759,45.8759,44.7242,45.7152,2263400.0],["2013-04-30",45.6081,45.7085,44.617,44.6304,2372600.0],["2013-05-01",44.3425,44.3693,42.5077,42.8961,4598100.0],["2013-05-02",42.9363,44.3894,42.9363,44.2152,2723300.0],["2013-05-03",45.059,46.1304,45.0121,45.4608,1967600.0],["2013-05-06",45.5411,45.9831,45.1728,45.8826,1065000.0],["2013-05-07",46.1839,46.5589,45.8157,46.3647,1111600.0],["2013-05-08",46.3112,46.4853,45.6014,45.9362,1174500.0],["2013-05-09",45.9697,45.9964,44.7041,44.7576,2168300.0],["2013-05-10",44.7911,45.1259,44.6036,45.0255,1488500.0],["2013-05-13",44.8112,45.0858,44.2621,44.5702,1248200.0],["2013-05-14",44.5367,45.2197,44.53,45.1594,1151000.0],["2013-05-15",45.0925,47.4361,44.992,47.4294,3457500.0],["2013-05-16",47.2553,48.3134,47.2553,47.8111,3176000.0],["2013-05-17",48.2464,49.5254,48.0857,49.5187,2786100.0],["2013-05-20",49.3111,49.5455,48.9629,49.1303,1645100.0],["2013-05-21",49.1236,49.3513,48.8892,48.983,1247700.0],["2013-05-22",48.7754,49.9673,48.1192,48.5075,1496300.0],["2013-05-23",47.9183,48.7553,47.3424,48.2866,1044800.0],["2013-05-24",47.7977,48.3401,47.4696,48.146,824100.0],["2013-05-28",48.8692,49.1169,47.9786,48.1326,1093500.0],["2013-05-29",47.7977,48.3067,47.6237,48.1393,952600.0],["2013-05-30",48.2129,48.5075,47.8379,48.1593,919000.0],["2013-05-31",48.0254,49.1973,47.8379,48.0254,1278400.0],["2013-06-03",48.1526,48.6415,47.5232,48.4406,1086200.0],["2013-06-04",48.3133,49.2575,47.4026,47.6169,1733600.0],["2013-06-05",47.396,47.4495,46.0032,46.1572,1856000.0],["2013-06-06",45.9563,46.6326,45.6081,46.6259,1546500.0],["2013-06-07",46.8469,47.5567,46.3647,47.1549,1171900.0],["2013-06-10",47.3357,47.5902,46.9875,47.242,839900.0],["2013-06-11",46.492,46.8201,46.2911,46.4719,1216000.0],["2013-06-12",47.0503,47.0637,46.1087,46.2163,948100.0],["2013-06-13",46.0482,48.1263,45.9473,47.9918,1234900.0],["2013-06-14",47.7564,48.1734,47.6555,47.7631,1170100.0],["2013-06-17",49.088,49.088,48.2944,48.5971,1543400.0],["2013-06-18",48.7383,49.6664,48.6105,49.2629,1529700.0],["2013-06-19",49.1956,49.4176,48.6307,48.6442,904200.0],["2013-06-20",48.0254,48.4021,47.1444,47.3865,1541700.0],["2013-06-21",47.7497,47.864,46.7073,47.6085,1594500.0],["2013-06-24",46.519,47.3529,45.7523,47.0772,1849100.0],["2013-06-25",47.6286,47.8708,46.9494,47.2991,1043000.0],["2013-06-26",47.5681,48.6509,47.5009,48.476,1515100.0],["2013-06-27",48.8123,48.9804,48.3684,48.4357,853300.0],["2013-06-28",48.2944,48.6442,47.0503,47.0839,2440200.0],["2013-07-01",47.3193,48.5164,46.909,48.0053,1627300.0],["2013-07-02",47.9918,48.6038,47.0637,47.5547,1407300.0],["2013-07-03",47.4336,47.8775,47.1848,47.7699,566700.0],["2013-07-05",48.3146,48.6913,47.8102,48.429,722800.0],["2013-07-08",48.7047,48.9804,48.3751,48.8997,1160400.0],["2013-07-09",49.1217,49.8345,49.1217,49.384,1518600.0],["2013-07-10",49.3772,49.6126,48.6778,49.0948,1125500.0],["2013-07-11",49.9825,50.1372,49.4445,49.7471,1075600.0],["2013-07-12",49.6933,49.7471,49.2562,49.7404,749900.0],["2013-07-15",49.6597,50.265,49.6462,49.9018,940800.0],["2013-07-16",50.1103,50.2246,49.2696,49.4915,1038400.0],["2013-07-17",49.7673,50.7693,49.7673,50.6281,1545500.0],["2013-07-18",50.6685,51.2469,50.2583,50.3524,1232100.0],["2013-07-19",50.4197,51.0249,50.0498,50.9173,970300.0],["2013-07-22",50.9106,51.3545,50.7088,50.8501,778400.0],["2013-07-23",51.0317,51.2065,50.608,50.9846,738900.0],["2013-07-24",51.0047,51.1124,49.9018,50.4667,852100.0],["2013-07-25",50.265,51.0787,50.2448,50.7559,1062800.0],["2013-07-26",50.5273,50.5474,49.4378,49.8749,883500.0],["2013-07-29",49.9623,50.6819,49.9018,50.46,1188500.0],["2013-07-30",53.5133,54.6768,52.1211,53.6343,3514200.0],["2013-07-31",53.5738,54.7642,53.2308,54.0917,1791200.0],["2013-08-01",54.3203,55.6519,54.3203,55.3493,1541200.0],["2013-08-02",55.2551,55.4569,54.4212,55.4233,1560200.0],["2013-08-05",55.7057,55.7595,55.1408,55.4771,1061800.0],["2013-08-06",55.4703,55.5981,54.1992,54.4212,1564800.0],["2013-08-07",54.2934,54.5893,53.7688,54.4347,1249300.0],["2013-08-08",54.7037,55.1475,54.0849,54.1186,1379300.0],["2013-08-09",54.2732,55.1072,53.7688,53.8495,1344100.0],["2013-08-12",53.4797,53.8496,53.2174,53.325,1146700.0],["2013-08-13",53.4662,54.3943,53.2577,54.2262,1260000.0],["2013-08-14",54.0849,54.4212,53.715,53.8428,863300.0],["2013-08-15",53.4864,53.4931,51.8723,52.6659,1542500.0],["2013-08-16",52.2355,52.7802,51.6907,52.3565,1635200.0],["2013-08-19",52.37,53.3519,52.1951,52.444,1104900.0],["2013-08-20",52.4843,53.1905,52.3162,52.7802,602600.0],["2013-08-21",52.6188,53.3317,52.5179,52.6861,826000.0],["2013-08-22",52.7937,53.6142,52.6861,53.4326,500200.0],["2013-08-23",53.4931,53.668,52.9618,53.5805,479100.0],["2013-08-26",53.6074,53.863,52.6188,52.639,1438800.0],["2013-08-27",51.7916,52.074,50.9576,51.0316,1860500.0],["2013-08-28",51.0989,51.1661,50.3726,50.6079,2298100.0],["2013-08-29",50.5609,51.8185,50.2717,51.415,1309200.0],["2013-08-30",51.4755,51.6369,50.9577,51.1124,1183000.0],["2013-09-03",51.9194,52.6928,51.1325,51.684,1555700.0],["2013-09-04",51.6168,51.8858,50.9375,51.7042,1160800.0],["2013-09-05",51.7849,51.8723,51.5495,51.6437,623300.0],["2013-09-06",51.7647,52.0337,50.951,51.7042,1376500.0],["2013-09-09",51.9127,52.3834,51.6167,51.9799,1118900.0],["2013-09-10",52.4911,52.7264,51.8589,52.2893,1591500.0],["2013-09-11",52.4581,53.0319,52.3703,52.9442,1365900.0],["2013-09-12",53.0184,53.0859,52.0665,52.431,1030400.0],["2013-09-13",52.5121,52.5728,51.4859,51.6479,1606100.0],["2013-09-16",52.5391,52.6471,51.3103,51.5129,4698400.0],["2013-09-17",51.5534,52.2488,51.4454,52.2353,1970400.0],["2013-09-18",52.107,53.356,51.7424,53.1872,1519000.0],["2013-09-19",53.4775,54.0649,53.2885,53.4708,1342800.0],["2013-09-20",53.464,53.8556,52.9982,53.0184,1560600.0],["2013-09-23",52.9982,53.0252,52.1948,52.3568,1125500.0],["2013-09-24",52.2218,52.5729,51.5872,52.0935,1239900.0],["2013-09-25",52.026,52.3028,51.3238,51.8099,992500.0],["2013-09-26",51.8167,52.9442,51.7694,52.8091,1286600.0],["2013-09-27",52.6674,52.8564,52.3771,52.4581,1110900.0],["2013-09-30",51.8437,52.8496,51.7289,52.5931,984300.0],["2013-10-01",52.5593,53.6395,52.5256,53.626,1846800.0],["2013-10-02",53.0994,53.2345,52.1542,53.221,1937100.0],["2013-10-03",52.9712,53.113,51.6749,52.6876,1323600.0],["2013-10-04",52.6268,54.0784,52.3163,54.0176,1504800.0],["2013-10-07",53.3695,53.491,52.4513,52.4918,1484700.0],["2013-10-08",52.3703,52.3703,51.2226,51.2901,2175500.0],["2013-10-09",51.4521,52.1678,50.7432,51.5804,1789500.0],["2013-10-10",52.2218,52.8294,51.8032,52.5796,1048600.0],["2013-10-11",52.4311,52.6741,52.2623,52.6471,1039800.0],["2013-10-14",52.1678,52.9037,51.9112,52.8699,896700.0],["2013-10-15",52.7416,54.1121,52.6876,53.5585,3033600.0],["2013-10-16",53.9299,54.5577,53.6936,54.1999,1448000.0],["2013-10-17",54.1459,55.0573,54.1189,54.9966,828800.0],["2013-10-18",55.1383,55.3679,54.5982,55.0978,1011300.0],["2013-10-21",55.3139,55.6785,54.5375,54.8346,1033700.0],["2013-10-22",55.0911,55.881,54.8143,55.7325,1223100.0],["2013-10-23",55.3274,56.0093,55.1991,55.7662,1272200.0],["2013-10-24",55.6987,55.7662,55.0708,55.4827,1644300.0],["2013-10-25",52.1948,53.3627,51.3914,52.6201,7580000.0],["2013-10-28",52.5796,52.5864,51.1146,51.4859,3926700.0],["2013-10-29",51.8234,53.0117,51.5804,52.9577,2570000.0],["2013-10-30",53.1129,53.7206,52.4783,52.9239,1548300.0],["2013-10-31",52.8496,53.6058,52.7349,53.194,1609900.0],["2013-11-01",53.3357,53.3897,52.323,52.8091,1112800.0],["2013-11-04",52.9036,53.0049,52.0732,52.4513,1147700.0],["2013-11-05",52.3501,52.7349,52.1138,52.4783,754700.0],["2013-11-06",52.6336,53.2412,52.2893,52.6066,1169000.0],["2013-11-07",52.8564,53.1265,51.7897,51.8572,1936800.0],["2013-11-08",52.1408,53.437,52.0597,53.41,2174200.0],["2013-11-11",53.2952,53.464,52.9779,53.3425,744100.0],["2013-11-12",53.1872,53.7948,53.0252,53.383,885200.0],["2013-11-13",53.1737,53.9636,53.1197,53.8218,901000.0],["2013-11-14",53.9164,54.0784,53.2547,53.4978,1590900.0],["2013-11-15",53.4505,53.8488,53.0184,53.1399,1251900.0],["2013-11-18",53.1737,53.3222,52.4176,52.5661,1328000.0],["2013-11-19",52.5391,52.6268,51.4589,51.7627,1766700.0],["2013-11-20",51.891,51.8977,51.1078,51.2226,1270100.0],["2013-11-21",51.4386,51.7829,51.1145,51.6141,909000.0],["2013-11-22",51.7492,51.8977,51.4656,51.6006,1269300.0],["2013-11-25",51.6547,51.7492,51.1483,51.2361,1056100.0],["2013-11-26",50.9593,51.6276,50.885,50.939,1278500.0],["2013-11-27",51.1956,51.8775,51.02,51.7424,891600.0],["2013-11-29",51.8774,52.3298,51.8707,52.0057,471900.0],["2013-12-02",52.1272,52.5458,51.5601,51.6209,1228500.0],["2013-12-03",51.3373,51.7492,50.6689,50.9255,1103400.0],["2013-12-04",50.4934,50.912,50.0478,50.3516,1384600.0],["2013-12-05",50.1626,50.7567,50.0478,50.1694,1351000.0],["2013-12-06",50.9728,51.6884,50.7095,51.4521,1321100.0],["2013-12-09",51.4589,51.4724,50.7297,50.8782,1455300.0],["2013-12-10",50.7972,51.1483,50.6487,50.8445,1476400.0],["2013-12-11",50.9728,50.9728,50.2571,50.3314,1659800.0],["2013-12-12",50.2636,50.562,50.0601,50.1008,1930900.0],["2013-12-13",50.562,50.562,49.2596,49.2936,2751300.0],["2013-12-16",49.6938,50.2093,49.6598,49.8091,1784300.0],["2013-12-17",50.0261,50.3789,49.7209,50.2161,3408600.0],["2013-12-18",50.2432,50.7587,49.687,50.6298,2012100.0],["2013-12-19",50.5824,51.1657,50.4467,50.8808,2837400.0],["2013-12-20",51.1454,51.9797,51.0368,51.5049,3920200.0],["2013-12-23",51.8915,52.3324,51.627,52.2646,1611800.0],["2013-12-24",52.2375,53.0718,52.2375,53.0582,1063600.0],["2013-12-26",53.1125,53.6077,53.1125,53.567,1650100.0],["2013-12-27",53.5873,53.8858,53.4991,53.628,839200.0],["2013-12-30",53.5805,54.2182,53.5059,54.1978,1547900.0],["2013-12-31",54.1842,54.8354,54.1571,54.7405,2192500.0],["2014-01-02",54.4759,54.6252,54.1842,54.4556,1612900.0],["2014-01-03",54.5777,54.9033,54.347,54.381,941700.0],["2014-01-06",54.7812,54.9033,53.7365,54.1028,1291200.0],["2014-01-07",54.0893,54.2453,53.7366,53.8926,1442700.0],["2014-01-08",53.6755,53.9129,53.0175,53.723,1776600.0],["2014-01-09",53.9197,54.2589,53.5534,53.7908,1045300.0],["2014-01-10",54.2046,54.5573,53.7705,53.879,973100.0],["2014-01-13",53.6619,53.974,52.9022,53.0243,1070500.0],["2014-01-14",53.1261,53.9468,53.1261,53.784,1080800.0],["2014-01-15",53.8315,54.3877,53.8044,54.1368,1381900.0],["2014-01-16",54.0825,54.4623,53.8993,54.1503,813800.0],["2014-01-17",54.0282,54.5302,53.723,54.1842,1024000.0],["2014-01-21",54.7066,55.1136,53.9129,54.0215,2314800.0],["2014-01-22",54.0282,54.0961,52.3528,52.8073,3149400.0],["2014-01-23",52.2442,52.2442,50.7587,51.688,3160100.0],["2014-01-24",51.1047,51.4303,50.5485,50.6231,2957500.0],["2014-01-27",50.6706,50.9894,49.5174,50.4535,2386800.0],["2014-01-28",50.5349,51.3014,50.3992,51.0233,1986500.0],["2014-01-29",50.813,51.5999,50.5281,50.6638,1933300.0],["2014-01-30",50.9215,51.7016,50.6163,51.532,2259200.0],["2014-01-31",52.3663,54.1028,51.7219,52.8819,3489200.0],["2014-02-03",52.9836,53.2821,51.5727,51.627,2073400.0],["2014-02-04",51.9458,52.4817,51.3014,52.2307,1762900.0],["2014-02-05",52.1018,52.9701,51.5795,52.7869,2165200.0],["2014-02-06",52.814,53.3771,52.6241,52.9904,1609200.0],["2014-02-07",53.2821,53.7908,53.0514,53.6959,1470300.0],["2014-02-10",53.6348,54.4895,53.5602,54.3742,1599300.0],["2014-02-11",54.2656,54.598,53.9333,54.1368,1718700.0],["2014-02-12",54.1978,55.5341,54.1639,55.3849,1730600.0],["2014-02-13",55.161,56.3685,54.944,55.9479,1845900.0],["2014-02-14",55.7851,56.3006,55.2763,56.1921,859300.0],["2014-02-18",56.4023,56.4091,55.8325,56.1785,1170300.0],["2014-02-19",56.1853,56.5584,55.5884,55.6562,1583800.0],["2014-02-20",55.6833,56.2056,54.9439,56.1717,1280300.0],["2014-02-21",56.9111,57.447,56.5584,57.2096,1984800.0],["2014-02-24",57.1282,57.7319,56.884,57.04,1708200.0],["2014-02-25",56.9993,58.4305,56.9586,58.1863,2156600.0],["2014-02-26",58.1728,58.6747,57.8675,58.2677,1775400.0],["2014-02-27",58.0642,58.8986,58.0642,58.885,1816500.0],["2014-02-28",59.0478,59.7872,58.7968,59.3056,1746600.0],["2014-03-03",58.7019,59.6108,58.5866,59.1224,1676100.0],["2014-03-04",59.8414,59.8821,59.3463,59.3802,1499300.0],["2014-03-05",59.4141,59.5498,58.9461,59.2378,1276800.0],["2014-03-06",59.5498,60.3027,59.4887,59.6719,1312600.0],["2014-03-07",59.8211,59.9025,59.0139,59.3802,1434600.0],["2014-03-10",59.2649,59.7261,58.6137,59.2309,1505600.0],["2014-03-11",59.3937,59.3937,58.5255,58.6679,1959100.0],["2014-03-12",58.3887,58.5726,57.8983,58.1708,1957600.0],["2014-03-13",58.3138,58.6952,57.224,57.5169,1864400.0],["2014-03-14",57.4965,58.0277,56.9108,57.0061,1784500.0],["2014-03-17",57.4897,57.8915,57.1559,57.5986,1171000.0],["2014-03-18",57.66,58.0414,57.6055,57.8302,854400.0],["2014-03-19",57.8711,58.3615,57.2513,57.5714,1272100.0],["2014-03-20",57.442,58.2729,57.4216,58.2321,997900.0],["2014-03-21",58.6475,59.1515,58.198,58.6271,2384000.0],["2014-03-24",58.6884,59.097,57.8711,58.089,957600.0],["2014-03-25",58.3138,58.7769,57.946,58.4432,866700.0],["2014-03-26",58.5726,58.7156,57.4148,57.4216,1015200.0],["2014-03-27",57.4488,57.7962,56.9721,57.4761,1339500.0],["2014-03-28",57.6123,58.3683,57.5033,58.3002,735300.0],["2014-03-31",58.5726,58.8859,58.3342,58.7156,865300.0],["2014-04-01",58.7769,59.5193,58.1299,58.6543,1486800.0],["2014-04-02",58.7361,59.5738,58.6611,59.4989,1009400.0],["2014-04-03",59.6419,60.3026,59.0766,59.3763,967400.0],["2014-04-04",59.8803,60.0369,58.5317,58.92,1159500.0],["2014-04-07",58.7973,58.8246,57.2785,57.6531,838500.0],["2014-04-08",57.694,58.2048,57.4761,57.6804,936300.0],["2014-04-09",57.9732,58.8586,57.5646,58.8178,1182200.0],["2014-04-10",58.8995,59.0153,57.2649,57.2922,975100.0],["2014-04-11",57.047,57.9324,56.9584,57.66,1887700.0],["2014-04-14",57.9188,58.2253,57.5714,57.9665,1175000.0],["2014-04-15",58.1299,58.8927,57.9937,58.7497,1325900.0],["2014-04-16",59.4103,60.2685,59.349,60.2276,1989500.0],["2014-04-17",60.105,60.6771,59.8053,60.3298,1469600.0],["2014-04-21",60.3162,60.323,59.349,59.6964,1387500.0],["2014-04-22",59.9824,60.6499,59.6759,60.3161,929300.0],["2014-04-23",60.4251,60.6635,60.0642,60.3298,1038200.0],["2014-04-24",60.7452,60.7452,59.1583,59.4648,1858800.0],["2014-04-25",57.2173,58.3683,56.182,57.4556,3026300.0],["2014-04-28",57.8779,58.5726,57.1083,57.7825,1636600.0],["2014-04-29",57.8166,58.9404,57.8166,58.702,1566200.0],["2014-04-30",58.5862,59.3967,58.5862,59.3695,1241000.0],["2014-05-01",59.2809,59.4716,58.4227,58.5589,1047600.0],["2014-05-02",58.6066,59.2128,58.3274,58.4636,886400.0],["2014-05-05",58.341,58.7224,58.0345,58.5045,1222200.0],["2014-05-06",58.4432,58.6203,57.912,58.1776,972400.0],["2014-05-07",58.4364,58.8995,57.9256,58.8518,798100.0],["2014-05-08",58.7769,59.4035,57.8166,58.1095,1111300.0],["2014-05-09",58.0346,58.5317,57.5033,58.45,1166400.0],["2014-05-12",58.6884,58.8723,58.3683,58.7905,1124700.0],["2014-05-13",58.9404,59.1243,58.2184,58.3002,840000.0],["2014-05-14",58.4909,58.7565,58.1503,58.3206,785100.0],["2014-05-15",58.2321,58.3955,56.9584,57.1559,1464700.0],["2014-05-16",57.0606,57.3535,56.6043,57.333,1399100.0],["2014-05-19",57.3943,58.9813,57.1219,58.2729,1218400.0],["2014-05-20",58.2457,58.7497,57.6668,57.7144,1114100.0],["2014-05-21",57.9256,58.6066,57.8438,57.8779,1692500.0],["2014-05-22",57.7757,58.2048,57.6736,57.946,1020900.0],["2014-05-23",58.1027,58.8723,57.8711,58.7769,953300.0],["2014-05-27",58.9676,59.5942,58.3819,58.6475,1141000.0],["2014-05-28",58.6475,59.3286,58.6271,58.9472,666700.0],["2014-05-29",59.0766,60.1254,58.7973,59.9552,902300.0],["2014-05-30",59.8802,60.1527,59.6214,60.1118,1207900.0],["2014-06-02",60.1118,60.7793,59.9007,60.6976,1073500.0],["2014-06-03",60.4047,61.2629,60.4047,61.0177,1841800.0],["2014-06-04",60.7793,61.6715,60.5273,61.4331,1065600.0],["2014-06-05",61.4127,61.4263,60.3911,60.9632,1110000.0],["2014-06-06",61.2288,61.365,61.0109,61.2152,858600.0],["2014-06-09",61.2152,61.5693,60.97,61.079,709800.0],["2014-06-10",60.8746,61.2901,60.4524,61.2765,716300.0],["2014-06-11",60.9414,61.1876,60.8184,60.8662,951800.0],["2014-06-12",60.8457,61.2491,60.3192,60.4286,758200.0],["2014-06-13",60.4902,60.7979,60.121,60.7432,1140900.0],["2014-06-16",60.5175,60.6679,59.5056,60.1004,1122400.0],["2014-06-17",59.8817,60.3739,59.6697,59.9295,616800.0],["2014-06-18",59.8201,60.2919,59.5398,60.2235,759800.0],["2014-06-19",60.3466,60.5038,59.7244,59.8611,833700.0],["2014-06-20",59.8612,60.415,59.7928,60.2372,1123200.0],["2014-06-23",60.2372,60.244,59.6492,59.95,608100.0],["2014-06-24",59.8817,60.2372,59.6013,59.6013,963400.0],["2014-06-25",59.5945,60.0526,59.1911,59.6355,1014800.0],["2014-06-26",59.7039,59.7039,59.068,59.5671,845900.0],["2014-06-27",59.2595,59.8338,58.9107,59.7654,1564700.0],["2014-06-30",59.7654,59.8885,59.109,59.7244,884900.0],["2014-07-01",59.7654,60.3056,59.3893,59.9705,700400.0],["2014-07-02",60.0936,60.1825,59.7381,59.9363,720500.0],["2014-07-03",60.3739,60.6338,60.244,60.5449,412900.0],["2014-07-07",60.4765,60.5449,59.8543,60.0184,644700.0],["2014-07-08",59.9637,60.1414,59.615,59.8269,725900.0],["2014-07-09",59.991,60.0594,59.4167,59.6697,791700.0],["2014-07-10",59.3278,60.1346,58.7193,59.321,803500.0],["2014-07-11",59.3962,59.4783,58.9108,59.3689,784800.0],["2014-07-14",59.697,60.0389,59.1227,59.3347,676500.0],["2014-07-15",58.9039,59.615,58.6988,58.7262,1232500.0],["2014-07-16",59.0953,59.1158,58.7808,59.109,1270300.0],["2014-07-17",58.815,59.2389,58.5484,58.8834,1245700.0],["2014-07-18",58.9928,59.3073,58.8219,59.1637,754900.0],["2014-07-21",58.9312,59.2663,58.733,59.2184,630700.0],["2014-07-22",59.4714,59.9363,59.3347,59.7928,1087300.0],["2014-07-23",59.7859,60.3056,59.7859,60.1757,870400.0],["2014-07-24",60.1688,60.4697,60.0321,60.1483,812500.0],["2014-07-25",59.8748,60.6748,59.8748,60.6543,1111700.0],["2014-07-28",60.6201,60.8662,59.6902,60.6269,1868600.0],["2014-07-29",57.0989,57.4339,55.7245,55.7382,5154500.0],["2014-07-30",55.9092,56.422,55.3417,55.581,3176900.0],["2014-07-31",55.2391,55.3074,53.7622,53.8648,3219000.0],["2014-08-01",53.8511,54.1588,53.475,53.646,1949200.0],["2014-08-04",53.9332,54.3366,53.4956,54.1519,1691800.0],["2014-08-05",53.8579,54.5827,53.6391,53.9673,1764000.0],["2014-08-06",53.8237,54.528,53.769,54.2818,1105500.0],["2014-08-07",54.4665,54.6853,53.7964,53.9947,916700.0],["2014-08-08",54.1588,54.6511,53.8442,54.6032,995000.0],["2014-08-11",54.6032,54.8972,54.4186,54.6032,1035100.0],["2014-08-12",54.3981,54.8083,54.3024,54.6989,742100.0],["2014-08-13",55.0203,55.6357,54.6989,55.3963,1033200.0],["2014-08-14",55.3827,55.5467,55.2254,55.4374,457000.0],["2014-08-15",55.4442,55.7655,54.8767,55.1502,1068200.0],["2014-08-18",55.6903,55.8066,55.1365,55.5604,1516300.0],["2014-08-19",55.8066,55.8749,55.5331,55.7655,664200.0],["2014-08-20",55.8134,56.1758,55.6083,56.0801,964300.0],["2014-08-21",56.0185,56.3331,55.6698,56.0596,570500.0],["2014-08-22",56.0048,56.0254,55.5331,55.6151,911300.0],["2014-08-25",55.8681,56.2989,55.745,55.998,568200.0],["2014-08-26",56.1895,56.2578,55.704,55.7177,800700.0],["2014-08-27",55.9296,56.0664,55.4989,55.6493,1248200.0],["2014-08-28",55.5809,56.4835,55.5331,56.3741,1330800.0],["2014-08-29",56.4219,56.8185,56.1484,56.3878,673300.0],["2014-09-02",56.6202,56.9347,56.3741,56.798,1149600.0],["2014-09-03",57.0031,57.2151,56.6202,56.6886,1350300.0],["2014-09-04",56.6818,57.1946,56.3878,56.4561,944100.0],["2014-09-05",56.5245,57.01,56.4083,56.9963,830700.0],["2014-09-08",57.051,57.3997,56.839,57.01,1128100.0],["2014-09-09",56.8937,57.1399,56.6476,56.7228,1080800.0],["2014-09-10",56.7159,57.1604,56.4766,57.1399,1148400.0],["2014-09-11",56.9957,58.5062,56.2747,56.5356,5640400.0],["2014-09-12",56.7142,58.0119,56.5425,57.0231,2240900.0],["2014-09-15",57.0575,57.1742,56.5494,56.9407,1126800.0],["2014-09-16",56.9957,57.7097,56.7485,57.4832,1296500.0],["2014-09-17",57.6274,57.8127,57.2635,57.3733,1234300.0],["2014-09-18",57.7097,58.1217,57.6274,58.108,956000.0],["2014-09-19",58.3208,58.4856,57.9913,58.2316,1728400.0],["2014-09-22",58.1698,58.2385,57.5106,57.5587,1027600.0],["2014-09-23",57.593,57.593,56.824,56.8377,756600.0],["2014-09-24",57.0575,57.8333,56.8927,57.7784,957300.0],["2014-09-25",57.4832,57.6342,56.4533,56.4533,1029600.0],["2014-09-26",56.5082,56.8652,56.3297,56.7622,707600.0],["2014-09-29",56.4189,56.8171,56.1374,56.5631,679900.0],["2014-09-30",56.5288,56.6661,55.4302,55.5401,1047400.0],["2014-10-01",55.4027,55.4027,54.1119,54.2355,1410300.0],["2014-10-02",54.0913,54.2355,53.1094,53.9471,1798200.0],["2014-10-03",54.2698,54.7985,54.0158,54.1806,1879300.0],["2014-10-06",54.517,54.9084,54.366,54.5582,1015000.0],["2014-10-07",54.0982,54.1668,53.2811,53.288,1297900.0],["2014-10-08",53.1987,53.9128,52.5052,53.8029,1507600.0],["2014-10-09",53.7205,53.7961,52.2169,52.2237,1350600.0],["2014-10-10",52.0315,52.1688,50.6445,51.2075,2636400.0],["2014-10-13",51.2007,51.5234,49.0653,49.0859,1878700.0],["2014-10-14",49.3056,51.0153,49.2644,49.9991,2120400.0],["2014-10-15",49.3331,50.617,48.3238,50.4454,1667200.0],["2014-10-16",49.4567,51.2007,49.4567,51.0427,1350500.0],["2014-10-17",51.6676,52.2992,51.3586,51.592,1246800.0],["2014-10-20",51.3723,52.107,51.1389,52.107,1632900.0],["2014-10-21",52.9927,53.7961,51.9147,53.6244,1093200.0],["2014-10-22",53.954,54.3248,53.2742,53.3017,1473300.0],["2014-10-23",53.8098,54.16,53.0545,53.5557,1364500.0],["2014-10-24",53.5352,53.5489,52.3267,53.2536,1566300.0],["2014-10-27",52.6769,52.9241,50.6033,51.0427,2857900.0],["2014-10-28",51.489,52.5602,51.1663,52.5602,1604600.0],["2014-10-29",52.5052,52.773,50.8642,51.1663,2805600.0],["2014-10-30",50.8162,52.1825,50.8093,52.0246,1922100.0],["2014-10-31",53.7755,56.055,53.1781,55.4645,3363000.0],["2014-11-03",56.6524,57.03,56.1099,56.3228,2486300.0],["2014-11-04",56.6249,56.721,54.929,55.286,2611900.0],["2014-11-05",55.6293,56.4807,55.6019,56.3297,1125500.0],["2014-11-06",56.4533,57.4351,56.0276,56.618,1593900.0],["2014-11-07",56.5974,56.6318,55.7804,56.6249,1808000.0],["2014-11-10",56.57,57.6548,56.5082,57.5656,2632900.0],["2014-11-11",57.5175,58.0805,57.2909,57.902,1416900.0],["2014-11-12",57.7921,57.9226,57.2703,57.7166,1261500.0],["2014-11-13",57.8677,57.8745,57.0369,57.3802,737400.0],["2014-11-14",57.593,57.8196,57.2978,57.799,723600.0],["2014-11-17",57.5518,57.7304,57.4076,57.6411,650900.0],["2014-11-18",57.7441,58.7671,57.4694,58.6985,951400.0],["2014-11-19",58.6642,58.7328,58.1492,58.5474,1475200.0],["2014-11-20",58.3483,59.0487,58.2041,59.0487,1220200.0],["2014-11-21",59.9138,61.0604,59.9138,60.3189,1812800.0],["2014-11-24",60.3532,60.3875,59.5842,59.9275,1574000.0],["2014-11-25",59.646,60.1541,59.2478,59.3233,908200.0],["2014-11-26",59.3782,59.6048,58.7122,59.5705,642000.0],["2014-11-28",58.98,58.98,56.7897,56.9339,1212400.0],["2014-12-01",56.9819,56.9819,55.8696,56.4121,1451600.0],["2014-12-02",56.7554,57.5381,56.4052,57.442,1264400.0],["2014-12-03",57.2772,58.0874,57.0506,57.9157,1402500.0],["2014-12-04",57.6754,57.8059,56.8309,57.1399,1553900.0],["2014-12-05",56.2541,56.3846,55.0182,55.2792,2519100.0],["2014-12-08",55.5126,55.801,54.414,54.6681,1963200.0],["2014-12-09",54.0089,54.6131,53.4802,54.5582,1598000.0],["2014-12-10",54.4071,54.4346,51.7225,52.0864,2225800.0],["2014-12-11",52.4453,53.322,52.0795,52.259,1774800.0],["2014-12-12",51.6861,51.7344,49.9604,50.0847,2645500.0],["2014-12-15",50.485,50.9751,49.7119,49.7326,2908300.0],["2014-12-16",49.4082,50.768,49.0493,49.4013,2396400.0],["2014-12-17",49.7465,50.4436,49.4911,50.3194,3208000.0],["2014-12-18",50.7956,51.6377,50.4229,51.617,1753800.0],["2014-12-19",51.9069,52.4177,51.5963,52.1899,2387600.0],["2014-12-22",52.1899,52.8043,51.9069,52.7973,1387800.0],["2014-12-23",53.1218,53.3841,52.7767,52.9837,1506700.0],["2014-12-24",53.177,53.2322,52.6317,53.0113,431000.0],["2014-12-26",52.7629,53.391,52.7145,52.9768,611500.0],["2014-12-29",52.9354,53.2943,52.5006,52.7007,922000.0],["2014-12-30",52.6593,53.0735,52.3832,52.8595,914100.0],["2014-12-31",52.8733,53.0804,52.3211,52.3625,1022000.0],["2015-01-02",52.4798,52.9216,52.2037,52.7905,1566100.0],["2015-01-05",52.2314,52.2866,50.8854,50.9682,2099000.0],["2015-01-06",50.913,51.3892,50.1537,50.7542,1497400.0],["2015-01-07",51.2029,51.2305,50.271,50.4298,1670200.0],["2015-01-08",51.0165,51.9967,50.7404,51.9898,2297600.0],["2015-01-09",52.2659,52.3901,50.9751,51.3824,1161100.0],["2015-01-12",51.2374,51.3478,49.8293,50.0985,1697600.0],["2015-01-13",50.5886,50.9544,48.8698,49.5187,1913700.0],["2015-01-14",48.7111,48.9803,47.7585,48.856,2089000.0],["2015-01-15",49.2287,49.284,48.1451,48.1796,2436300.0],["2015-01-16",47.9932,49.1804,47.8689,49.0562,2255600.0],["2015-01-20",49.2288,49.422,47.8414,48.221,2474100.0],["2015-01-21",47.9725,49.2633,47.2132,49.1804,1943200.0],["2015-01-22",49.5877,50.1123,49.1321,50.0295,1720400.0],["2015-01-23",49.3323,49.4289,47.6964,47.724,2868100.0],["2015-01-26",47.8552,48.435,47.4617,48.1589,1606300.0],["2015-01-27",47.5722,48.9389,47.4893,48.5385,1328300.0],["2015-01-28",48.8836,49.1045,47.2615,47.3858,1472500.0],["2015-01-29",47.6412,47.7999,46.7853,47.3789,2675100.0],["2015-01-30",46.7991,49.5049,46.3366,48.9319,4057000.0],["2015-02-02",49.0355,49.422,47.4479,48.2141,2598700.0],["2015-02-03",48.5592,50.5747,48.5523,50.4712,3249200.0],["2015-02-04",49.7326,50.1675,49.1183,49.567,1757400.0],["2015-02-05",49.8638,51.3409,49.8569,51.0372,1592500.0],["2015-02-06",51.1062,51.5204,50.4229,50.5264,1468400.0],["2015-02-09",50.5264,52.0174,50.5264,51.479,1845800.0],["2015-02-10",51.617,51.617,50.6921,51.3064,1137600.0],["2015-02-11",51.1338,51.2443,50.3263,50.9889,1214200.0],["2015-02-12",51.3202,52.0657,51.3202,51.8448,1040000.0],["2015-02-13",52.0036,52.5282,51.8448,52.2313,1254300.0],["2015-02-17",51.976,52.6386,51.5618,52.3694,1328700.0],["2015-02-18",52.0588,52.3211,51.7689,52.1347,982500.0],["2015-02-19",51.7068,52.1347,51.3202,51.5549,1671900.0],["2015-02-20",51.3961,52.2313,51.1269,52.0933,926800.0],["2015-02-23",51.8724,52.5213,51.6515,52.3901,1177100.0],["2015-02-24",52.6455,52.7905,52.1692,52.3487,661900.0],["2015-02-25",52.4039,52.8319,52.4039,52.6248,747900.0],["2015-02-26",52.3004,52.7905,51.6999,51.9691,1315900.0],["2015-02-27",51.9483,52.2106,51.3823,51.3961,1295400.0],["2015-03-02",51.3961,52.0657,50.7473,52.0519,1261100.0],["2015-03-03",51.7689,52.0036,51.0234,51.2995,1393300.0],["2015-03-04",51.5342,51.5618,50.9751,51.3961,1299800.0],["2015-03-05",51.6101,51.6101,50.3953,50.768,2105100.0],["2015-03-06",50.4781,50.6852,49.6774,49.7879,1562600.0],["2015-03-09",49.781,50.0571,49.6291,49.7672,997900.0],["2015-03-10",49.1252,49.3323,48.8353,48.9803,1011700.0],["2015-03-11",48.8353,49.5325,48.504,48.573,1340100.0],["2015-03-12",48.8438,49.2395,48.6633,49.0243,937400.0],["2015-03-13",48.8229,48.9548,47.8372,48.3439,1434300.0],["2015-03-16",48.0107,48.2676,47.3096,48.0662,2239900.0],["2015-03-17",47.6567,48.0385,47.1152,47.8441,1462600.0],["2015-03-18",47.5248,49.5727,47.2679,49.1284,1505500.0],["2015-03-19",48.7604,48.7604,47.7191,47.858,1697100.0],["2015-03-20",47.8997,48.4134,47.7122,48.219,1778200.0],["2015-03-23",48.2051,48.8646,48.1773,48.3092,1373400.0],["2015-03-24",48.1496,48.4411,47.9344,48.0662,728200.0],["2015-03-25",48.1773,48.4689,47.6636,47.7955,1491400.0],["2015-03-26",47.7677,48.3509,47.5734,47.7816,1515100.0],["2015-03-27",47.8372,48.1149,47.254,47.6983,1990900.0],["2015-03-30",48.1773,49.2256,48.1496,48.8715,1379900.0],["2015-03-31",48.3301,48.6772,47.9066,48.0801,1652400.0],["2015-04-01",47.8788,48.1218,47.0666,47.3443,1621500.0],["2015-04-02",47.2957,47.7053,47.025,47.254,1305800.0],["2015-04-06",47.7955,48.5105,47.379,48.2329,2323000.0],["2015-04-07",48.2745,48.6563,48.2329,48.5314,1659200.0],["2015-04-08",48.5452,49.0381,48.1773,48.7327,1823000.0],["2015-04-09",48.9062,50.0239,48.6008,49.9128,1557400.0],["2015-04-10",49.9822,50.1974,49.5518,50.1905,1470700.0],["2015-04-13",50.2391,50.3085,49.9475,50.0656,1119800.0],["2015-04-14",50.135,51.0444,50.0933,50.8153,1693100.0],["2015-04-15",51.0791,52.4814,50.9888,52.287,2549800.0],["2015-04-16",52.1204,52.6202,51.8705,52.3078,2379100.0],["2015-04-17",53.238,53.9114,52.0301,52.6618,2767700.0],["2015-04-20",53.009,53.2797,52.2315,52.5577,1715800.0],["2015-04-21",52.5508,52.6688,51.2665,51.7386,1934900.0],["2015-04-22",51.8913,53.0367,51.7733,52.8146,1761500.0],["2015-04-23",52.7104,53.0853,52.2662,52.2731,1531400.0],["2015-04-24",52.4466,52.9048,52.1204,52.3911,1120300.0],["2015-04-27",52.4328,52.9603,52.2939,52.7243,1279700.0],["2015-04-28",52.4466,52.6063,51.8566,52.5855,1246700.0],["2015-04-29",52.1898,53.0228,52.1551,52.9603,1123700.0],["2015-04-30",52.8701,53.1061,52.3078,52.9118,1639200.0],["2015-05-01",53.4185,55.1401,52.9465,54.6611,2892100.0],["2015-05-04",54.8416,55.1193,54.4529,54.6056,1986900.0],["2015-05-05",55.1193,56.1814,55.0776,55.2165,2239600.0],["2015-05-06",55.4525,55.751,54.6195,54.8208,1683100.0],["2015-05-07",54.6611,54.7306,54.2099,54.3626,1780400.0],["2015-05-08",55.2026,55.7025,54.9458,55.5914,1738300.0],["2015-05-11",55.4595,55.9037,55.0776,55.6052,2125300.0],["2015-05-12",55.2998,55.3762,54.4598,54.6334,1160600.0],["2015-05-13",54.6681,54.7375,54.1544,54.3418,1633400.0],["2015-05-14",54.5986,54.7028,54.2307,54.2932,1454300.0],["2015-05-15",54.1891,54.3765,53.7309,54.321,1311700.0],["2015-05-18",54.3348,54.4806,53.6684,54.0988,1019900.0],["2015-05-19",53.8767,54.203,53.2103,53.4879,1425000.0],["2015-05-20",53.6059,53.9253,53.3352,53.6545,958700.0],["2015-05-21",53.6406,54.3557,53.6406,54.2377,1065800.0],["2015-05-22",54.1682,54.7167,54.0294,54.1891,839300.0],["2015-05-26",54.0363,54.0363,52.7729,53.0367,1398200.0],["2015-05-27",52.9395,53.3769,52.7799,53.1617,934300.0],["2015-05-28",53.0645,53.1755,52.8076,53.1131,805100.0],["2015-05-29",53.2727,54.4737,53.0783,53.2935,1970500.0],["2015-06-01",53.7517,53.8212,52.6966,53.2241,1912300.0],["2015-06-02",53.12,53.7031,52.6341,53.4185,1700400.0],["2015-06-03",53.6198,54.6195,53.4463,54.3349,1551000.0],["2015-06-04",53.9878,54.3071,53.4255,54.0016,1567700.0],["2015-06-05",53.7934,54.0155,53.363,53.6476,1645000.0],["2015-06-08",53.9045,54.4182,53.8281,54.0503,1532300.0],["2015-06-09",54.1474,54.3557,53.7934,54.0363,1379500.0],["2015-06-10",54.4043,54.8069,54.321,54.5431,1055400.0],["2015-06-11",54.592,54.7804,54.257,54.4106,761800.0],["2015-06-12",54.3268,54.4664,53.9221,54.2989,696300.0],["2015-06-15",53.7826,54.2082,53.2314,54.1873,999800.0],["2015-06-16",54.1524,54.7036,53.9082,54.6548,712100.0],["2015-06-17",54.7873,55.1223,54.4873,55.0874,1051500.0],["2015-06-18",55.185,56.2317,55.1222,56.0782,1730300.0],["2015-06-19",56.1759,56.6922,55.9805,56.1549,2578500.0],["2015-06-22",57.2504,58.2761,56.9364,57.9412,2482700.0],["2015-06-23",57.8365,58.0737,57.7179,57.9133,1456000.0],["2015-06-24",57.983,58.5412,57.2923,57.4458,1303600.0],["2015-06-25",57.5225,58.2202,57.5155,58.0109,1606000.0],["2015-06-26",58.0109,58.5412,57.9691,58.4366,3164600.0],["2015-06-29",57.676,58.0109,57.369,57.6341,2607200.0],["2015-06-30",57.976,58.3877,56.7061,57.0899,2121100.0],["2015-07-01",57.7667,57.7667,56.3573,56.5526,1463900.0],["2015-07-02",56.6643,56.8666,55.5618,55.9526,1928600.0],["2015-07-06",55.2827,55.7153,54.585,54.7455,1572100.0],["2015-07-07",54.5431,54.8013,53.0639,54.6687,2675400.0],["2015-07-08",54.5082,54.5082,52.8825,52.9313,1511000.0],["2015-07-09",53.8872,54.271,53.2593,53.2802,1087000.0],["2015-07-10",53.9012,54.3268,53.6291,53.8593,1064300.0],["2015-07-13",54.1105,54.3966,53.7965,54.3268,1019900.0],["2015-07-14",54.0756,55.3455,53.9849,55.3037,1179700.0],["2015-07-15",55.206,55.5828,54.906,55.3106,1756200.0],["2015-07-16",55.4223,55.7223,54.7036,55.5618,1711200.0],["2015-07-17",55.7223,56.0921,54.271,54.5501,1639600.0],["2015-07-20",54.278,54.3826,53.5733,53.65,1029600.0],["2015-07-21",53.5523,54.0338,53.329,53.4337,1448200.0],["2015-07-22",53.3779,53.5593,52.6871,52.8197,1191100.0],["2015-07-23",52.8406,52.8406,50.9497,51.9963,2619700.0],["2015-07-24",51.9963,52.1847,50.9846,51.3195,1723600.0],["2015-07-27",50.8729,50.9706,50.0008,50.3147,2550900.0],["2015-07-28",51.5498,54.7385,51.4521,53.7407,4745700.0],["2015-07-29",53.6779,55.1571,53.6779,54.4803,1677600.0],["2015-07-30",54.5501,54.9478,54.0268,54.8362,1298800.0],["2015-07-31",55.2618,55.2618,54.4663,54.7036,1416000.0],["2015-08-03",54.592,54.7664,53.7267,54.1105,1242500.0],["2015-08-04",54.3757,54.7594,54.1663,54.3198,1223200.0],["2015-08-05",54.878,55.1153,53.7826,53.7965,899100.0],["2015-08-06",53.8663,54.1035,53.35,53.8175,1146000.0],["2015-08-07",53.7128,54.0686,53.3011,53.4965,1048600.0],["2015-08-10",53.9012,55.6874,53.5104,55.6525,1098900.0],["2015-08-11",54.6129,54.7455,53.7756,54.1663,1504600.0],["2015-08-12",53.6291,54.2361,53.2383,54.0687,1400300.0],["2015-08-13",53.9221,54.0687,53.5105,54.0338,1206200.0],["2015-08-14",53.8593,54.0198,53.2453,53.3779,1047100.0],["2015-08-17",53.1127,54.1245,52.422,54.0128,907000.0],["2015-08-18",53.5872,53.9361,53.2662,53.657,802300.0],["2015-08-19",53.0709,53.1337,51.9545,52.401,1255500.0],["2015-08-20",52.1289,52.715,51.3195,51.5567,1682700.0],["2015-08-21",51.2846,51.5916,50.2171,50.2241,1222700.0],["2015-08-24",48.3611,50.0915,44.5513,48.082,1591600.0],["2015-08-25",49.7287,49.7705,47.2726,47.2865,1913100.0],["2015-08-26",48.4169,49.0449,47.5307,48.7518,2516200.0],["2015-08-27",49.6798,51.0614,49.5054,50.6776,1789900.0],["2015-08-28",50.231,51.3335,50.231,50.7334,1391600.0],["2015-08-31",50.4124,50.9637,49.31,50.559,944600.0],["2015-09-01",48.9472,49.6519,48.4099,48.8634,1403000.0],["2015-09-02",49.938,49.9519,48.2703,49.0518,1053400.0],["2015-09-03",49.6031,50.0985,49.2332,49.7217,1520200.0],["2015-09-04",48.6053,49.2193,48.382,48.5146,1592900.0],["2015-09-08",49.5472,50.0147,49.0518,49.7635,1170100.0],["2015-09-09",50.6915,51.159,49.0728,49.1425,1172600.0],["2015-09-10",49.0794,49.7951,48.8618,49.2338,880600.0],["2015-09-11",48.8759,49.1495,48.4899,49.0373,1133300.0],["2015-09-14",48.9811,49.0022,48.0759,48.4829,728100.0],["2015-09-15",48.6513,49.2969,48.4689,49.2408,937300.0],["2015-09-16",49.1285,50.2021,49.1285,50.0618,868800.0],["2015-09-17",49.9144,50.6723,49.5004,49.6337,868100.0],["2015-09-18",48.5952,49.2267,48.2092,48.5952,1528600.0],["2015-09-21",48.904,49.9215,48.7355,49.7671,1137500.0],["2015-09-22",48.7847,49.0443,48.2162,48.7425,1161000.0],["2015-09-23",48.8548,49.0934,47.5075,47.5847,1037400.0],["2015-09-24",46.9812,47.4794,45.683,47.2619,1867500.0],["2015-09-25",47.6338,47.9426,46.4198,46.7356,1637500.0],["2015-09-28",46.2865,46.4408,44.3777,44.4198,1944300.0],["2015-09-29",44.6163,45.1146,44.0971,44.5111,1477300.0],["2015-09-30",44.9953,46.0479,44.8479,45.4163,1558800.0],["2015-10-01",45.704,46.1321,45.1567,45.9637,1263400.0],["2015-10-02",45.3531,46.6514,44.7988,46.5461,1665600.0],["2015-10-05",47.0303,48.2233,46.8829,48.0057,1083100.0],["2015-10-06",48.1601,49.2197,48.0198,49.1074,1559600.0],["2015-10-07",49.3179,50.1039,48.8548,49.4443,1716000.0],["2015-10-08",49.4022,50.3846,49.325,50.1741,1020400.0],["2015-10-09",50.567,50.5951,49.1215,49.6969,1288900.0],["2015-10-12",49.7741,49.9706,49.2057,49.8302,653100.0],["2015-10-13",49.2829,50.2583,48.9601,49.746,996400.0],["2015-10-14",49.1776,49.8934,48.9881,49.5495,1434500.0],["2015-10-15",49.6618,49.9425,48.2443,49.0724,2304000.0],["2015-10-16",49.3109,49.6618,48.0268,48.4338,1736000.0],["2015-10-19",48.0759,48.4969,47.718,48.4127,1232000.0],["2015-10-20",48.4057,49.8583,48.1812,49.0794,1227800.0],["2015-10-21",49.339,49.7881,48.3636,48.4338,803900.0],["2015-10-22",49.3531,50.3986,49.0934,50.0969,1510100.0],["2015-10-23",50.4828,51.367,50.1109,51.0863,1520000.0],["2015-10-26",51.0372,51.0863,50.2443,50.3004,789300.0],["2015-10-27",49.9144,50.7425,49.6407,50.6442,1682100.0],["2015-10-28",50.6232,51.7249,50.4478,51.7039,1098100.0],["2015-10-29",51.3249,51.8021,50.953,51.7249,1471900.0],["2015-10-30",51.0793,51.1284,49.8372,50.6442,1869600.0],["2015-11-02",50.6583,51.0653,50.153,50.6653,1202100.0],["2015-11-03",50.539,51.4232,50.3285,51.0091,1369900.0],["2015-11-04",51.1705,51.4091,49.9706,50.0267,1347200.0],["2015-11-05",49.8934,50.0969,49.1215,49.5846,1322700.0],["2015-11-06",49.2618,50.0408,49.1215,49.8934,803000.0],["2015-11-09",49.7951,49.9004,48.3987,48.6022,1212900.0],["2015-11-10",48.4969,48.8197,47.5847,48.1531,1535700.0],["2015-11-11",48.1671,48.3846,46.904,47.304,1792600.0],["2015-11-12",46.8338,47.6128,46.3216,47.311,1489300.0],["2015-11-13",47.4303,48.3777,47.0163,48.1391,1597700.0],["2015-11-16",48.1391,48.8969,47.9987,48.8478,1010000.0],["2015-11-17",48.7846,49.5215,48.4338,48.8408,1471000.0],["2015-11-18",49.0162,50.3074,48.9039,50.2583,1293900.0],["2015-11-19",50.1741,50.6162,49.4934,49.753,986800.0],["2015-11-20",49.8864,50.2513,49.6688,49.9776,963800.0],["2015-11-23",49.9215,50.4127,49.8232,50.0899,765300.0],["2015-11-24",49.9565,50.7846,49.6478,50.6442,914400.0],["2015-11-25",50.546,50.7355,49.6267,49.7741,974400.0],["2015-11-27",49.6758,50.3074,49.4794,50.0057,296800.0],["2015-11-30",50.0337,51.0302,50.0267,50.9811,1301800.0],["2015-12-01",51.0934,51.1916,49.4934,50.9039,1707700.0],["2015-12-02",50.5249,51.1425,50.0969,50.3706,1013500.0],["2015-12-03",50.4618,50.8828,49.7951,49.9214,1159200.0],["2015-12-04",49.9495,51.7319,49.9425,51.4442,1396000.0],["2015-12-07",50.567,51.0512,49.3671,49.753,1266300.0],["2015-12-08",48.925,49.5004,48.2583,48.3566,1196900.0],["2015-12-09",47.9987,50.1039,47.9987,49.746,1700200.0],["2015-12-10",49.6471,49.7531,48.9196,49.0256,999700.0],["2015-12-11",48.1427,48.8631,47.5635,47.6553,1483000.0],["2015-12-14",47.3869,47.7966,46.5323,47.1115,1591000.0],["2015-12-15",47.6765,48.0014,47.0479,47.4787,1322900.0],["2015-12-16",47.7118,48.404,47.288,48.397,1056600.0],["2015-12-17",48.2981,48.3758,47.1538,47.1821,938100.0],["2015-12-18",46.8784,47.959,46.7159,47.0126,1781400.0],["2015-12-21",47.2103,47.839,46.8431,47.1397,961700.0],["2015-12-22",47.3163,48.1568,46.9843,47.6765,991200.0],["2015-12-23",48.1427,48.9408,47.6412,48.9126,982900.0],["2015-12-24",48.8278,49.0538,48.5877,48.6724,424500.0],["2015-12-28",48.3122,48.4182,47.8178,48.178,500800.0],["2015-12-29",48.5877,49.0044,48.3758,48.7854,532500.0],["2015-12-30",48.3263,48.5312,47.7754,47.8884,704300.0],["2015-12-31",47.6412,48.2062,47.5211,47.6836,565000.0],["2016-01-04",46.9702,47.0832,45.9955,47.062,1415500.0],["2016-01-05",47.4152,48.1074,46.6877,47.4011,1335200.0],["2016-01-06",46.5676,47.1256,46.0379,46.4828,1458900.0],["2016-01-07",45.5787,46.4475,45.1479,45.7271,1699100.0],["2016-01-08",45.8895,46.4263,44.83,44.9642,1304600.0],["2016-01-11",45.1196,45.3315,43.6081,43.9683,1510800.0],["2016-01-12",44.5687,44.8371,43.3962,44.5051,1002400.0],["2016-01-13",44.9077,45.1973,44.0319,44.2932,1187400.0],["2016-01-14",44.4204,45.3739,43.9118,45.1761,1225100.0],["2016-01-15",43.9683,44.4133,42.8806,43.6081,1525200.0],["2016-01-19",44.2085,44.3144,42.5981,43.2196,1433000.0],["2016-01-20",42.4145,43.3892,41.5669,42.9301,1433800.0],["2016-01-21",42.8736,44.1379,42.4003,43.262,1491100.0],["2016-01-22",44.2791,45.1903,43.7918,44.1873,1134800.0],["2016-01-25",43.8836,44.2297,42.8241,42.9159,1021000.0],["2016-01-26",43.0219,44.3074,42.8241,44.265,1522200.0],["2016-01-27",43.9471,44.6605,43.3892,43.7847,1337400.0],["2016-01-28",44.7382,45.049,44.0884,44.5405,1697400.0],["2016-01-29",40.8676,43.3892,39.575,43.2338,5854600.0],["2016-02-01",41.5457,43.3539,41.3197,42.704,2574700.0],["2016-02-02",41.8141,41.9977,41.0654,41.4892,1943700.0],["2016-02-03",41.9271,43.4668,41.0159,43.2973,1817600.0],["2016-02-04",43.3892,44.152,43.1066,43.3397,2667600.0],["2016-02-05",42.9583,43.8624,42.3862,42.6546,1889300.0],["2016-02-08",42.252,42.5698,41.0442,41.5103,2043400.0],["2016-02-09",40.7828,41.7364,40.3237,41.2702,2323500.0],["2016-02-10",41.4044,42.2237,40.917,41.4256,1221700.0],["2016-02-11",40.3237,41.5598,40.2602,41.2773,1231300.0],["2016-02-12",41.581,42.9583,40.9665,42.8453,1827500.0],["2016-02-16",43.3538,44.0743,42.8029,44.046,1479200.0],["2016-02-17",44.5475,45.4869,44.5051,45.0984,1147200.0],["2016-02-18",45.275,45.3174,44.1661,44.823,926700.0],["2016-02-19",44.4981,44.5758,43.926,44.0743,1115900.0],["2016-02-22",44.8866,45.5999,44.8654,45.5717,849100.0],["2016-02-23",45.2327,45.5505,44.2933,44.4416,838300.0],["2016-02-24",43.8695,45.162,43.4598,45.1055,869800.0],["2016-02-25",45.1055,45.5999,44.5051,45.5858,1064800.0],["2016-02-26",45.8966,46.4546,45.6776,46.0237,1104800.0],["2016-02-29",46.0167,46.4546,45.3033,45.3103,1316000.0],["2016-03-01",46.0237,47.1256,45.7059,46.9561,1367000.0],["2016-03-02",46.8148,47.6271,46.504,47.5635,1136100.0],["2016-03-03",47.6341,48.4535,47.4505,48.3758,1777700.0],["2016-03-04",48.51,49.5977,48.1497,49.2092,1552800.0],["2016-03-07",49.0327,49.8944,48.9055,49.7178,1233400.0],["2016-03-08",49.1315,49.4352,48.5241,48.6442,1232400.0],["2016-03-09",48.9338,49.7178,48.7219,49.6966,1421600.0],["2016-03-10",49.5553,49.7743,48.3758,49.0115,1450200.0],["2016-03-11",49.566,50.8672,49.3669,50.7748,1700100.0],["2016-03-14",50.1633,50.3624,49.5021,49.8647,1439600.0],["2016-03-15",49.0328,49.7154,48.6701,49.6016,951900.0],["2016-03-16",49.4807,50.8317,49.367,50.6895,1137700.0],["2016-03-17",51.1659,52.5595,51.0023,52.4173,1702200.0],["2016-03-18",52.7728,53.3132,52.0049,52.2538,1955300.0],["2016-03-21",52.4386,52.4884,51.5925,52.3391,1019100.0],["2016-03-22",51.9765,52.2395,51.4574,51.8556,1186300.0],["2016-03-23",51.6778,52.0333,51.3934,51.6423,939700.0],["2016-03-24",50.9454,51.7987,50.4051,51.7916,1089500.0],["2016-03-28",51.8769,52.1116,51.3508,51.8129,669900.0],["2016-03-29",51.429,52.2609,50.981,52.0831,926200.0],["2016-03-30",52.4102,52.7088,52.0689,52.0973,758500.0],["2016-03-31",51.9693,51.9765,51.1872,51.3579,1685900.0],["2016-04-01",51.1232,52.4742,50.6895,52.3746,1556300.0],["2016-04-04",52.1613,52.2324,51.3792,51.5498,837500.0],["2016-04-05",51.1801,51.4503,50.8601,51.2939,762400.0],["2016-04-06",51.3152,51.4858,50.4406,51.3792,1249900.0],["2016-04-07",50.9455,51.237,50.1562,50.6184,1354600.0],["2016-04-08",51.1232,51.6707,50.9312,51.1588,885200.0],["2016-04-11",51.365,51.8556,51.1517,51.3294,666100.0],["2016-04-12",51.6138,52.3462,51.4289,52.076,920400.0],["2016-04-13",52.5382,52.9079,52.2467,52.8724,934400.0],["2016-04-14",52.8866,53.3061,52.5808,52.7301,1170000.0],["2016-04-15",52.7586,53.3061,52.5311,53.0714,950400.0],["2016-04-18",52.5453,53.2919,52.3746,53.171,1019500.0],["2016-04-19",53.5621,54.5931,53.5621,54.5362,2306100.0],["2016-04-20",54.4011,54.9415,53.8607,54.7068,1077200.0],["2016-04-21",54.7708,54.8917,53.9602,54.0882,853500.0],["2016-04-22",54.4509,54.849,54.2162,54.4224,651700.0],["2016-04-25",54.1024,54.3584,53.5336,54.0029,737600.0],["2016-04-26",54.3015,54.7921,54.1024,54.6713,657900.0],["2016-04-27",54.7708,55.3965,54.4864,55.2401,1161800.0],["2016-04-28",54.7424,56.0222,54.5859,55.6098,2192300.0],["2016-04-29",52.6804,54.4153,52.652,54.3087,2665200.0],["2016-05-02",54.0171,55.4392,53.5763,54.7922,2086700.0],["2016-05-03",54.2518,54.3158,53.8394,54.1735,1033300.0],["2016-05-04",53.8251,54.8419,53.5123,54.0029,1110900.0],["2016-05-05",54.5504,54.7068,53.5052,53.5336,793900.0],["2016-05-06",53.427,54.1664,53.427,53.946,660300.0],["2016-05-09",53.5976,53.754,52.979,53.1639,786700.0],["2016-05-10",53.3203,54.0313,53.0999,53.9105,1150800.0],["2016-05-11",53.9389,54.1238,53.5265,53.5976,787300.0],["2016-05-12",54.1309,54.4651,53.0501,53.1852,1063600.0],["2016-05-13",53.0928,53.363,51.6494,51.7276,1912100.0],["2016-05-16",51.9907,52.8155,51.9053,52.531,921600.0],["2016-05-17",52.4671,54.0313,52.1258,53.4767,1736000.0],["2016-05-18",52.9719,53.2421,51.9267,52.2182,1072400.0],["2016-05-19",51.948,52.5168,51.628,51.9196,869300.0],["2016-05-20",52.3462,52.787,51.948,52.1044,725000.0],["2016-05-23",52.012,52.4386,51.8129,52.0262,708600.0],["2016-05-24",52.1613,52.6662,52.0191,52.1116,658300.0],["2016-05-25",52.3462,53.1497,52.2253,52.9719,1121900.0],["2016-05-26",53.0572,53.3345,52.204,52.3817,637600.0],["2016-05-27",52.3533,52.8084,52.1471,52.4457,614900.0],["2016-05-31",52.4244,52.7586,51.9693,52.1613,869400.0],["2016-06-01",51.9125,52.5951,51.5854,52.5595,790300.0],["2016-06-02",52.3391,52.5808,51.7774,52.4102,860800.0],["2016-06-03",52.3533,52.4102,51.3507,51.7418,986300.0],["2016-06-06",51.9907,52.7799,51.8627,52.5595,1125000.0],["2016-06-07",52.5524,53.3132,52.4955,53.0145,957100.0],["2016-06-08",53.2065,53.4199,52.2822,52.3462,1450200.0],["2016-06-09",51.6209,51.6991,50.8459,51.0379,1780700.0],["2016-06-10",50.6184,51.9551,50.4833,51.8343,1982000.0],["2016-06-13",51.7055,53.0578,51.3763,51.9201,1686000.0],["2016-06-14",51.641,52.1849,50.6321,51.1115,1150900.0],["2016-06-15",51.2475,52.006,51.1688,51.2833,1121400.0],["2016-06-16",50.6894,51.3548,50.1527,51.3047,1092200.0],["2016-06-17",51.362,51.8843,50.904,51.0829,2480900.0],["2016-06-20",51.7484,52.4782,51.4622,51.4979,1307700.0],["2016-06-21",51.6697,51.7055,50.9756,51.5695,1146100.0],["2016-06-22",51.6911,51.9845,51.1616,51.2189,525100.0],["2016-06-23",51.7627,52.2421,51.6983,52.2421,666400.0],["2016-06-24",49.8736,50.6607,48.8933,48.9506,3050900.0],["2016-06-27",48.2064,48.3209,46.6465,47.0902,2148900.0],["2016-06-28",47.7198,47.8916,46.8755,47.591,1545800.0],["2016-06-29",48.278,48.4425,47.5624,48.1635,2469400.0],["2016-06-30",48.371,48.5928,47.6698,48.5857,2829100.0],["2016-07-01",48.6787,49.5731,48.6,48.7717,1621000.0],["2016-07-05",48.4569,48.6644,46.8326,46.9614,2208900.0],["2016-07-06",46.7396,47.312,45.931,47.2834,2704600.0],["2016-07-07",47.5195,48.3066,47.3835,47.9345,1783600.0],["2016-07-08",48.6,50.0525,48.4926,49.0293,1334700.0],["2016-07-11",49.2153,49.9166,49.1295,49.4443,1157800.0],["2016-07-12",50.0096,50.5105,50.0096,50.3459,1090700.0],["2016-07-13",50.5964,50.7538,50.3245,50.6178,1043500.0],["2016-07-14",51.1974,51.4478,50.7609,51.3047,1248200.0],["2016-07-15",51.4908,51.5122,50.7967,51.0543,1073900.0],["2016-07-18",50.9398,51.6267,50.7681,51.5194,840300.0],["2016-07-19",51.1545,51.5051,51.0543,51.0901,788400.0],["2016-07-20",51.1402,51.684,50.8539,51.4478,972200.0],["2016-07-21",51.4478,51.591,50.9899,51.5337,894100.0],["2016-07-22",51.4765,51.8772,51.1831,51.4693,1075200.0],["2016-07-25",51.3119,51.6124,50.8969,51.5981,1008200.0],["2016-07-26",51.4693,51.4693,49.5016,50.0812,1969000.0],["2016-07-27",50.1312,50.6178,49.8522,50.3173,2048500.0],["2016-07-28",49.9738,50.6751,49.6375,50.3531,1391900.0],["2016-07-29",47.2261,47.5982,46.0383,46.6752,3741800.0],["2016-08-01",46.6537,47.126,46.3031,46.6394,1938600.0],["2016-08-02",46.4319,46.4605,45.5446,45.8809,1748500.0],["2016-08-03",45.9024,46.5964,45.6662,46.4533,1130100.0],["2016-08-04",46.4748,46.6966,46.2673,46.3531,1241800.0],["2016-08-05",46.6036,46.9399,46.5177,46.7753,1065800.0],["2016-08-08",46.9041,47.3621,46.7181,46.9113,949400.0],["2016-08-09",46.99,47.4551,46.7753,46.8612,807000.0],["2016-08-10",46.9327,47.0329,46.2816,46.3961,815000.0],["2016-08-11",46.6179,46.9757,46.2959,46.7395,1212000.0],["2016-08-12",46.6752,46.9614,46.1886,46.3603,1005400.0],["2016-08-15",46.4676,47.2977,46.4676,47.2333,1259800.0],["2016-08-16",47.3048,47.5982,46.8111,46.8397,1110800.0],["2016-08-17",46.9471,46.9471,46.0741,46.3317,1362200.0],["2016-08-18",46.4891,46.8469,46.1671,46.4247,1508400.0],["2016-08-19",46.3317,47.5266,46.1671,47.4766,1132400.0],["2016-08-22",47.1403,47.8057,46.9542,47.6841,984100.0],["2016-08-23",47.9202,48.371,47.7842,47.9846,1097500.0],["2016-08-24",47.8272,48.4354,47.8272,48.1993,1126000.0],["2016-08-25",48.2207,48.786,48.1706,48.4712,1223300.0],["2016-08-26",48.6644,49.1152,47.8987,48.1206,1087500.0],["2016-08-29",48.0633,48.829,47.82,48.7002,859100.0],["2016-08-30",48.7001,49.6804,48.6787,48.8432,1116500.0],["2016-08-31",48.6357,49.0364,48.1778,48.5785,1355200.0],["2016-09-01",48.5714,48.9077,47.9989,48.4926,1107300.0],["2016-09-02",48.8218,49.2297,48.8218,49.0723,942700.0],["2016-09-06",49.0508,49.1223,48.2207,48.879,1304600.0],["2016-09-07",48.0848,48.4569,47.498,47.7914,2332400.0],["2016-09-08",47.9059,47.9059,47.0544,47.126,1654500.0],["2016-09-09",46.7682,47.1689,46.024,46.2888,1587700.0],["2016-09-12",45.9882,46.7753,45.9453,46.6322,1521400.0],["2016-09-13",46.1782,46.5674,45.6161,46.2863,1593300.0],["2016-09-14",46.2791,46.7331,45.9548,46.0845,2652100.0],["2016-09-15",46.1278,46.7187,46.0485,46.6538,2878800.0],["2016-09-16",46.1998,46.2431,45.472,45.9332,2681300.0],["2016-09-19",46.5746,46.8124,46.1998,46.6971,1057900.0],["2016-09-20",46.87,46.9493,46.2359,46.3368,788900.0],["2016-09-21",46.7043,47.1583,46.3368,47.1006,902600.0],["2016-09-22",47.533,47.6051,47.0862,47.3961,681600.0],["2016-09-23",47.3456,47.4393,46.9781,47.0862,864500.0],["2016-09-26",47.0646,47.2159,46.8124,46.8988,761600.0],["2016-09-27",46.6827,47.3673,46.5962,47.2015,1807500.0],["2016-09-28",47.4754,48.1888,47.1006,48.1167,1330800.0],["2016-09-29",48.0663,48.5419,47.6339,47.8357,1137100.0],["2016-09-30",48.1816,49.0752,48.1095,48.7725,1686000.0],["2016-10-03",48.8013,48.8662,48.2969,48.4194,1182500.0],["2016-10-04",48.0807,48.9166,47.8068,47.9077,876400.0],["2016-10-05",48.2464,48.6644,48.2032,48.3978,831900.0],["2016-10-06",48.2608,48.8374,48.1455,48.7797,990600.0],["2016-10-07",48.931,48.9455,47.6339,47.9005,1284600.0],["2016-10-10",48.3978,48.65,47.5114,47.6915,1356000.0],["2016-10-11",47.4754,47.5042,46.7619,47.0646,1164900.0],["2016-10-12",47.0646,47.2808,46.3728,46.3872,1264100.0],["2016-10-13",45.7602,45.962,45.1837,45.5224,3568300.0],["2016-10-14",45.8828,46.4737,45.6017,45.926,2356700.0],["2016-10-17",45.9548,46.3007,45.6522,45.753,1617300.0],["2016-10-18",46.5674,47.2952,46.416,47.0934,1891600.0],["2016-10-19",47.3456,47.6915,46.9637,47.6339,1567900.0],["2016-10-20",47.4177,48.3906,47.0646,48.2032,1340900.0],["2016-10-21",47.8141,48.4987,47.7708,48.1888,1390100.0],["2016-10-24",48.441,48.5203,48.0014,48.2392,727100.0],["2016-10-25",48.2897,48.3473,47.7924,47.8501,1094700.0],["2016-10-26",47.7492,48.3978,47.6339,48.3329,1305600.0],["2016-10-27",48.6284,49.2265,48.2104,48.477,1787600.0],["2016-10-28",50.4732,52.3468,49.9687,51.8784,4626400.0],["2016-10-31",52.1162,52.1883,51.6118,51.8208,2369400.0],["2016-11-01",52.1595,52.7576,51.5614,51.9361,1921400.0],["2016-11-02",51.8713,52.1811,50.8984,50.9272,1839500.0],["2016-11-03",51.201,51.864,50.9416,51.4461,1057400.0],["2016-11-04",51.4965,51.8496,51.0569,51.3524,1111100.0],["2016-11-07",52.2027,52.7144,51.8568,52.1451,1477200.0],["2016-11-08",52.1451,52.7072,51.6118,52.3468,999400.0],["2016-11-09",51.5253,53.5359,51.4965,53.226,1771400.0],["2016-11-10",53.6007,54.6457,53.2837,54.5808,1985200.0],["2016-11-11",54.3358,54.6241,53.4062,54.1989,1555700.0],["2016-11-14",54.2493,54.4151,53.226,53.5071,1631300.0],["2016-11-15",53.4638,54.0187,53.1684,53.9395,1110700.0],["2016-11-16",53.6152,53.8602,53.3413,53.4494,977400.0],["2016-11-17",53.644,53.8602,53.154,53.6656,1130100.0],["2016-11-18",53.5287,53.7089,53.3125,53.4566,629900.0],["2016-11-21",53.9394,54.7105,53.8602,54.5448,1615900.0],["2016-11-22",54.5736,54.8402,54.0836,54.7754,1473400.0],["2016-11-23",54.5303,55.4023,54.4367,55.1789,855400.0],["2016-11-25",54.9267,55.2006,54.0115,54.1484,959000.0],["2016-11-28",54.134,54.1628,53.1612,53.4062,2132000.0],["2016-11-29",53.1323,53.6152,52.981,53.1035,1731100.0],["2016-11-30",53.9034,54.6529,53.5575,54.134,1980300.0],["2016-12-01",54.4943,54.7898,53.4566,53.6224,1111200.0],["2016-12-02",53.5863,54.2709,53.5647,53.7809,1127100.0],["2016-12-05",54.2061,54.6745,53.9034,54.1412,1985500.0],["2016-12-06",53.925,54.797,53.5503,54.343,2170800.0],["2016-12-07",54.4439,55.4384,54.0403,55.4168,1889200.0],["2016-12-08",55.5969,56.195,55.2654,56.0437,1868600.0],["2016-12-09",55.8419,55.9716,55.3663,55.6329,1449100.0],["2016-12-12",55.7554,56.1013,55.2294,55.424,1300400.0],["2016-12-13",55.4965,56.0623,55.4675,55.91,1489600.0],["2016-12-14",55.7141,56.1204,54.8001,54.8726,1869400.0],["2016-12-15",54.6622,55.8084,54.4373,55.7649,1762800.0],["2016-12-16",56.0043,56.0043,54.9814,55.1555,2338500.0],["2016-12-19",55.0322,55.3224,54.9524,55.2861,888800.0],["2016-12-20",55.5038,55.5908,55.112,55.3297,664500.0],["2016-12-21",55.4312,55.7722,55.0612,55.4167,739000.0],["2016-12-22",55.2353,55.5981,54.7493,55.083,602500.0],["2016-12-23",55.0685,55.5981,54.8509,55.54,597700.0],["2016-12-27",55.5038,55.7504,55.2861,55.482,490700.0],["2016-12-28",55.7722,56.1059,54.8073,54.8291,615200.0],["2016-12-29",54.9597,55.2426,54.6622,54.7856,515800.0],["2016-12-30",54.9597,55.0322,54.3503,54.5607,569900.0],["2017-01-03",55.0177,55.5908,54.3358,55.0757,1270600.0],["2017-01-04",55.3296,56.1131,55.2644,55.9898,980600.0],["2017-01-05",56.0551,56.5992,55.7359,56.2074,2053800.0],["2017-01-06",56.309,56.5121,55.8375,56.2219,1112200.0],["2017-01-09",56.0914,56.8241,55.5183,55.5763,1233300.0],["2017-01-10",55.7286,56.3163,55.5328,56.0986,1021700.0],["2017-01-11",56.2872,57.4189,56.1784,57.3609,1656700.0],["2017-01-12",57.0997,57.477,55.852,56.8168,1367400.0],["2017-01-13",56.8168,57.0634,56.2945,56.5048,857900.0],["2017-01-17",56.4396,56.5121,55.7577,55.8157,1475900.0],["2017-01-18",56.0115,56.2509,55.7286,55.997,1265800.0],["2017-01-19",56.0986,56.2219,55.0105,55.1483,1933400.0],["2017-01-20",55.4965,56.3017,55.1483,55.6706,2367000.0],["2017-01-23",55.7866,56.1421,55.3079,55.6923,1018600.0],["2017-01-24",56.0551,56.9836,55.8665,56.7442,1293900.0],["2017-01-25",56.9982,57.6438,56.6427,57.593,1630400.0],["2017-01-26",57.593,58.3838,57.2158,58.2459,2245600.0],["2017-01-27",55.5618,56.9184,54.2487,56.367,3752300.0],["2017-01-30",55.852,56.4033,55.5836,56.309,1359100.0],["2017-01-31",56.2945,57.0054,55.7214,56.2219,1626800.0],["2017-02-01",56.4396,57.0054,56.2655,56.8023,1377700.0],["2017-02-02",56.4976,56.8458,55.9753,56.309,1151000.0],["2017-02-03",56.4033,57.0852,56.28,56.5121,1012800.0],["2017-02-06",56.4613,57.0417,56.2727,56.9111,962300.0],["2017-02-07",56.5629,57.107,56.1711,56.3598,1104100.0],["2017-02-08",56.3163,56.4904,55.9608,56.4759,711300.0],["2017-02-09",56.4759,57.1433,56.4759,56.9329,665100.0],["2017-02-10",57.2521,57.6728,57.2231,57.5713,789500.0],["2017-02-13",57.7744,58.333,57.6873,58.0791,916700.0],["2017-02-14",57.7454,58.4998,57.7236,58.4563,812300.0],["2017-02-15",58.304,58.703,58.0863,58.6739,1358700.0],["2017-02-16",58.6594,58.819,58.3185,58.4708,917600.0],["2017-02-17",58.4926,58.4926,57.8034,58.2169,878800.0],["2017-02-21",58.2024,58.7973,58.1516,58.7102,1046700.0],["2017-02-22",58.3765,59.0874,58.2894,58.3692,996000.0],["2017-02-23",58.7102,58.9133,57.9703,58.1371,728800.0],["2017-02-24",57.6293,58.2097,57.564,58.1516,643700.0],["2017-02-27",58.2169,58.5506,57.8759,58.0138,803400.0],["2017-02-28",57.7236,58.3402,57.6003,58.2169,983600.0],["2017-03-01",58.9061,59.559,58.8843,59.1019,1434400.0],["2017-03-02",59.0222,59.2833,57.8034,57.8252,1410100.0],["2017-03-03",57.8905,58.362,57.8252,58.2895,1133700.0],["2017-03-06",57.7381,58.0791,57.4697,57.6946,836800.0],["2017-03-07",57.6583,57.7671,57.2448,57.2521,980500.0],["2017-03-08",57.2593,57.5132,56.8023,56.8168,914700.0],["2017-03-09",56.5847,56.8241,56.0479,56.251,1175600.0],["2017-03-10",56.5121,56.8095,56.1857,56.3162,1386100.0],["2017-03-13",56.5937,56.9735,56.0022,56.6887,2277600.0],["2017-03-14",56.455,56.6084,55.9804,56.4477,851300.0],["2017-03-15",57.156,57.6307,56.6229,57.4262,997400.0],["2017-03-16",57.6307,57.9374,57.0611,57.6088,970800.0],["2017-03-17",57.9082,58.2587,57.6453,57.8132,1355700.0],["2017-03-20",57.8132,58.0031,57.3751,57.565,994500.0],["2017-03-21",57.6234,57.8206,56.3747,56.5937,1176400.0],["2017-03-22",56.528,56.9735,56.1118,56.8274,1261500.0],["2017-03-23",56.8201,57.3094,56.4112,56.9808,854000.0],["2017-03-24",56.9881,57.3167,56.0826,56.3601,816800.0],["2017-03-27",55.8927,57.0757,55.513,56.9077,954500.0],["2017-03-28",56.9077,58.58,56.9077,58.2952,2743300.0],["2017-03-29",58.3463,59.0546,58.2222,58.7552,1436900.0],["2017-03-30",58.7552,59.7411,58.6238,59.208,1927700.0],["2017-03-31",59.0254,59.3687,58.7406,59.0035,1583300.0],["2017-04-03",59.0327,59.2883,57.9885,58.3901,969300.0],["2017-04-04",58.3828,58.9451,58.1638,58.6019,835700.0],["2017-04-05",59.0473,59.2153,58.0688,58.2149,1076600.0],["2017-04-06",58.2879,58.7772,58.1784,58.5727,827600.0],["2017-04-07",58.3171,58.7845,58.1126,58.6676,673000.0],["2017-04-10",58.7626,58.9524,58.507,58.6603,493100.0],["2017-04-11",58.6311,58.9086,58.025,58.5435,681700.0],["2017-04-12",58.5362,58.5581,57.1268,57.4627,1127800.0],["2017-04-13",57.324,57.7037,56.7982,56.9077,585100.0],["2017-04-17",57.0319,57.3605,56.8785,57.1706,607700.0],["2017-04-18",56.9077,57.5942,56.6741,57.4992,985700.0],["2017-04-19",57.7621,58.0542,57.2875,57.3824,1024800.0],["2017-04-20",57.8059,58.3974,57.5723,58.1564,828600.0],["2017-04-21",58.3025,58.3536,57.7475,57.9155,643300.0],["2017-04-24",58.6165,59.6899,58.6092,59.3175,1388700.0],["2017-04-25",59.7922,60.1646,59.522,59.6096,1080300.0],["2017-04-26",59.4928,59.69,59.1861,59.4709,929900.0],["2017-04-27",59.2737,59.8141,58.967,59.6315,1450400.0],["2017-04-28",59.9382,60.0259,58.1564,58.2368,1826600.0],["2017-05-01",58.5143,58.9305,58.2733,58.6895,1138200.0],["2017-05-02",58.4413,59.0474,58.0323,58.3682,1179600.0],["2017-05-03",58.2806,58.4704,56.9515,57.3824,1111200.0],["2017-05-04",57.3897,57.4481,56.7617,57.0392,965700.0],["2017-05-05",57.2291,58.1565,57.1268,58.1346,914500.0],["2017-05-08",58.2149,58.339,57.7986,57.8936,1919300.0],["2017-05-09",57.8936,58.2076,57.1341,57.2437,1138500.0],["2017-05-10",57.3094,57.8278,57.2875,57.5138,1108300.0],["2017-05-11",57.4481,57.5723,56.4915,56.8493,1286800.0],["2017-05-12",56.7909,57.156,56.5499,56.6011,899600.0],["2017-05-15",56.9735,57.7621,56.9223,57.4116,866100.0],["2017-05-16",57.4846,58.3171,57.4846,58.098,1286000.0],["2017-05-17",58.098,58.098,56.3163,56.4185,1289500.0],["2017-05-18",56.1483,56.8128,55.5787,56.4112,862300.0],["2017-05-19",56.7398,57.6526,56.5791,57.3751,1025300.0],["2017-05-22",57.9228,58.2295,57.2437,57.6891,1521300.0],["2017-05-23",57.8863,58.4193,57.6818,58.1199,1093500.0],["2017-05-24",58.1053,58.6384,57.784,58.0615,861600.0],["2017-05-25",58.1638,58.5289,57.8206,58.1784,1108300.0],["2017-05-26",58.3025,58.7187,57.9885,58.3536,832300.0],["2017-05-30",58.2295,58.4997,57.857,58.3901,1536200.0],["2017-05-31",58.3317,58.5508,57.3897,58.4997,1594600.0],["2017-06-01",58.8283,59.9894,58.6822,59.2591,1724200.0],["2017-06-02",58.9305,59.4052,58.7772,59.2299,1379400.0],["2017-06-05",59.0254,59.3467,58.4924,58.8137,1392400.0],["2017-06-06",58.5873,58.9743,58.3682,58.6238,967700.0],["2017-06-07",58.7772,59.2372,58.4486,58.9743,1095700.0],["2017-06-08",58.9743,59.7046,58.6822,59.4052,956600.0],["2017-06-09",59.7119,60.5663,59.3906,60.2888,1075400.0],["2017-06-12",60.3399,61.2819,60.2303,60.6685,1792400.0],["2017-06-13",60.8081,61.7706,60.7052,61.6016,1653600.0],["2017-06-14",61.4988,61.5869,60.3966,60.8963,1384300.0],["2017-06-15",60.1174,60.7567,59.8015,60.4775,1212200.0],["2017-06-16",60.6538,61.0285,60.2203,61.0212,1709700.0],["2017-06-19",62.2996,63.3944,62.2702,63.1887,2223600.0],["2017-06-20",62.6009,63.1446,62.285,62.5495,1741300.0],["2017-06-21",62.7185,62.7185,61.0653,61.1534,1144000.0],["2017-06-22",61.1608,61.3886,60.7787,60.8742,966500.0],["2017-06-23",61.0432,61.3077,60.4921,60.9624,1772700.0],["2017-06-26",61.3077,61.5943,60.6464,61.5208,920500.0],["2017-06-27",61.5649,61.8367,61.3518,61.3665,597800.0],["2017-06-28",61.8735,62.3878,61.8221,61.9102,725900.0],["2017-06-29",62.329,62.4466,61.0506,61.2783,783500.0],["2017-06-30",61.6384,62.0498,61.3371,61.7118,708700.0],["2017-07-03",62.1674,62.5348,61.9984,62.0866,376500.0],["2017-07-05",62.1159,62.2923,60.6685,61.3959,1290000.0],["2017-07-06",61.249,62.0425,61.0138,61.4253,1239200.0],["2017-07-07",61.7119,61.7927,61.2637,61.6457,897300.0],["2017-07-10",61.4473,62.3658,61.1975,62.1894,634500.0],["2017-07-11",62.2042,62.667,61.9764,62.454,790700.0],["2017-07-12",62.8066,63.2328,62.4392,63.0417,1278900.0],["2017-07-13",63.0785,63.2401,62.5127,62.5641,739900.0],["2017-07-14",62.8434,62.9756,62.5054,62.7479,653300.0],["2017-07-17",62.6817,62.8948,62.4907,62.6303,505900.0],["2017-07-18",62.4833,62.6156,62.0719,62.5127,593000.0],["2017-07-19",62.6303,63.4165,62.5348,63.2989,828100.0],["2017-07-20",63.2548,63.2548,62.4539,62.9536,536800.0],["2017-07-21",62.5935,63.0197,62.5421,62.9315,610100.0],["2017-07-24",62.9242,63.1813,62.6156,63.0417,526900.0],["2017-07-25",63.5561,63.6295,62.8434,63.2769,765100.0],["2017-07-26",63.3063,63.3503,62.4099,62.4907,915400.0],["2017-07-27",62.5348,62.6597,61.8809,62.4687,1347300.0],["2017-07-28",61.7192,62.0278,60.1836,61.0065,1683700.0],["2017-07-31",61.4253,61.8367,61.0799,61.102,1074000.0],["2017-08-01",61.2269,61.6163,60.911,61.4694,952600.0],["2017-08-02",61.3224,61.9396,61.0652,61.631,961900.0],["2017-08-03",61.7265,62.0278,61.5355,61.6604,947000.0],["2017-08-04",62.0645,62.4245,61.6237,61.7706,1366200.0],["2017-08-07",61.8294,62.5421,61.8,62.0498,867100.0],["2017-08-08",61.8294,62.3731,61.5355,61.8074,657700.0],["2017-08-09",61.7706,62.1894,61.5649,61.9102,803700.0],["2017-08-10",61.5502,61.7927,61.0579,61.1681,1003900.0],["2017-08-11",61.0285,61.462,60.4921,61.1387,1083800.0],["2017-08-14",61.5135,62.1894,61.4914,61.9102,546200.0],["2017-08-15",61.9323,62.4245,61.0212,62.3364,766900.0],["2017-08-16",62.454,62.9022,62.454,62.6523,974200.0],["2017-08-17",62.2702,62.3584,60.7493,60.8154,1426700.0],["2017-08-18",60.7861,61.1681,60.5436,60.911,1015400.0],["2017-08-21",60.933,61.3077,60.6758,61.0799,1616700.0],["2017-08-22",61.3518,62.1527,61.3518,61.8221,798500.0],["2017-08-23",61.5575,62.3952,61.5575,61.9984,684100.0],["2017-08-24",61.9837,62.5495,61.8441,62.3217,809300.0],["2017-08-25",62.5642,62.7846,62.307,62.3584,445700.0],["2017-08-28",62.6156,62.836,62.1674,62.7699,738600.0],["2017-08-29",62.3437,62.5568,61.8294,62.138,661400.0],["2017-08-30",62.3437,63.0859,62.0939,63.005,1962400.0],["2017-08-31",63.2181,63.7691,63.1005,63.3356,1004000.0],["2017-09-01",63.6148,64.3055,63.5855,64.1512,1251400.0],["2017-09-05",64.1365,64.3202,62.5274,62.6523,1519400.0],["2017-09-06",62.5568,63.0564,62.1821,62.5054,1699400.0],["2017-09-07",62.498,62.5788,62.1453,62.329,744200.0],["2017-09-08",62.1453,62.645,62.0719,62.329,1009300.0],["2017-09-11",62.9095,63.1299,62.6891,62.8875,983600.0],["2017-09-12",63.0932,63.4973,63.0123,63.3356,1401400.0],["2017-09-13",63.2401,63.3797,62.5495,62.8948,885900.0],["2017-09-14",62.9022,63.0796,62.7396,62.8652,1066700.0],["2017-09-15",62.8283,62.9244,62.3996,62.7987,2069500.0],["2017-09-18",62.8874,63.3457,62.8283,63.1313,798500.0],["2017-09-19",63.2053,64.2031,62.9022,64.0627,1499600.0],["2017-09-20",64.1883,64.4988,63.2274,63.6044,2109700.0],["2017-09-21",63.4713,63.56,63.2274,63.4196,671300.0],["2017-09-22",63.4196,63.9887,63.3013,63.9222,617700.0],["2017-09-25",63.9148,64.9496,63.7448,64.7944,1292900.0],["2017-09-26",64.8831,65.0309,64.1292,64.1883,1937500.0],["2017-09-27",64.5727,64.9644,63.9814,64.5653,805500.0],["2017-09-28",65.4079,66.4945,64.994,66.4945,1593100.0],["2017-09-29",66.5167,67.241,66.184,66.8862,2036800.0],["2017-10-02",66.8049,67.3149,66.1545,67.2484,1344700.0],["2017-10-03",67.411,67.5515,66.7014,67.4628,1036700.0],["2017-10-04",67.4554,67.5441,65.6149,66.3023,2186900.0],["2017-10-05",66.5906,67.5219,66.3023,67.1376,1361600.0],["2017-10-06",66.6497,67.2928,66.5388,67.2632,971700.0],["2017-10-09",67.3371,67.5441,66.2136,66.2653,956200.0],["2017-10-10",65.7775,66.0066,65.0827,65.6223,1359100.0],["2017-10-11",65.467,65.4966,64.7205,65.1566,1090100.0],["2017-10-12",64.8757,65.4523,64.8535,65.3118,829000.0],["2017-10-13",65.711,65.9179,65.4522,65.5262,787600.0],["2017-10-16",65.7849,65.8514,64.6392,64.9496,1298000.0],["2017-10-17",64.7501,65.0235,63.9961,64.5283,2031000.0],["2017-10-18",64.5653,65.3414,64.3362,65.0901,1261400.0],["2017-10-19",64.9053,65.9327,64.5283,65.6297,1555900.0],["2017-10-20",66.2801,66.2801,65.6297,65.6518,1194800.0],["2017-10-23",65.7184,65.9771,65.3636,65.541,726500.0],["2017-10-24",65.7923,67.278,65.7923,66.8715,1127800.0],["2017-10-25",66.6645,67.2854,66.3023,66.9897,1518500.0],["2017-10-26",67.315,67.7584,67.1006,67.2928,1868200.0],["2017-10-27",69.2072,70.1902,66.9232,68.7415,2843000.0],["2017-10-30",68.3793,69.0002,67.8323,67.8693,1593900.0],["2017-10-31",68.0911,68.0911,67.0858,67.1228,1298100.0],["2017-11-01",67.6032,67.6697,66.7384,67.2484,957000.0],["2017-11-02",67.3297,67.5145,66.3392,67.3593,1119300.0],["2017-11-03",67.5145,67.7658,67.1597,67.4997,556300.0],["2017-11-06",67.3667,67.3667,66.6275,66.7902,883700.0],["2017-11-07",66.8345,67.3519,66.6423,66.9749,722300.0],["2017-11-08",66.7901,67.3445,66.4501,66.9601,859100.0],["2017-11-09",66.391,66.7384,65.7923,66.5093,848300.0],["2017-11-10",66.5019,67.1006,66.4723,67.0784,798200.0],["2017-11-13",66.7089,67.7289,66.7089,67.5811,870800.0],["2017-11-14",67.0415,67.1597,66.221,66.7014,1002500.0],["2017-11-15",66.598,66.598,65.674,66.1914,2355700.0],["2017-11-16",66.4353,66.768,66.2358,66.6349,814700.0],["2017-11-17",66.3023,66.7014,66.0066,66.3319,1590900.0],["2017-11-20",66.2136,66.6645,66.051,66.561,698300.0],["2017-11-21",66.7606,67.315,66.391,67.2706,857800.0],["2017-11-22",67.4776,67.5441,67.1893,67.1893,704500.0],["2017-11-24",67.4406,67.5515,67.0489,67.3667,242300.0],["2017-11-27",67.3667,67.4037,67.0489,67.1819,621400.0],["2017-11-28",67.2854,67.7732,67.0636,67.7732,847900.0],["2017-11-29",67.7806,67.8102,66.9232,67.5663,840400.0],["2017-11-30",67.8102,68.7415,67.6624,68.2759,1304500.0],["2017-12-01",68.4754,68.6528,67.2041,67.9876,1275300.0],["2017-12-04",68.3867,68.5124,67.5515,67.5589,1172300.0],["2017-12-05",67.4184,67.6106,66.2579,67.411,1179400.0],["2017-12-06",67.278,67.7215,66.8641,66.9749,1421400.0],["2017-12-07",67.0784,67.7067,66.694,67.6328,968700.0],["2017-12-08",68.0763,68.4828,67.7215,68.1354,1016200.0],["2017-12-11",68.2537,69.052,68.1724,68.5937,905100.0],["2017-12-12",68.7563,69.2737,68.6011,68.7563,869300.0],["2017-12-13",68.7489,69.0889,68.5937,68.8006,942100.0],["2017-12-14",68.7563,68.8154,67.1967,67.2706,1342700.0],["2017-12-15",67.516,67.6871,67.0103,67.107,2292800.0],["2017-12-18",67.7689,68.4159,67.4788,68.23,2014600.0],["2017-12-19",68.3118,69.063,68.23,68.6688,1175400.0],["2017-12-20",69.2415,70.1116,69.0779,69.1894,1228700.0],["2017-12-21",69.4646,69.4869,68.6539,69.1002,585800.0],["2017-12-22",69.2266,69.3902,68.8547,68.9068,496500.0],["2017-12-26",68.9663,69.2266,68.8696,69.1522,725900.0],["2017-12-27",69.0555,69.5836,68.7655,68.8175,628700.0],["2017-12-28",68.9663,69.4795,68.7729,69.4795,564000.0],["2017-12-29",69.6952,69.7324,68.8324,68.8994,632400.0],["2018-01-02",69.4869,70.1191,69.0927,70.1116,1199000.0],["2018-01-03",70.2827,71.1157,70.2306,70.9149,1332300.0],["2018-01-04",71.2347,72.1718,71.1157,71.7776,1206000.0],["2018-01-05",72.0677,72.5585,71.7181,72.2239,825300.0],["2018-01-08",72.261,72.7445,71.9561,72.499,971100.0],["2018-01-09",72.6032,73.0643,72.3057,72.3429,848600.0],["2018-01-10",72.2313,72.4767,71.4504,72.328,755600.0],["2018-01-11",72.737,72.8411,72.2833,72.5139,1182600.0],["2018-01-12",72.856,72.856,72.1272,72.4618,887400.0],["2018-01-16",72.6106,72.9602,71.495,72.0007,1118700.0],["2018-01-17",72.5437,72.6775,71.8222,72.0379,820900.0],["2018-01-18",71.9412,72.2462,71.6586,72.0156,745200.0],["2018-01-19",72.38,72.9824,72.2536,72.9824,1153500.0],["2018-01-22",72.9006,73.2502,72.4842,72.7147,1095800.0],["2018-01-23",72.5511,72.923,72.0974,72.856,662500.0],["2018-01-24",73.1684,73.86,72.8486,73.3617,944800.0],["2018-01-25",73.9642,74.7302,73.6072,74.5815,1260600.0],["2018-01-26",74.6112,76.24,74.2766,76.0913,1681700.0],["2018-01-29",75.9053,76.0838,75.2136,75.288,1157000.0],["2018-01-30",74.693,74.8269,73.8898,74.3881,1012000.0],["2018-01-31",74.5518,74.7377,73.1907,73.7634,1417800.0],["2018-02-01",73.3543,73.9568,72.8486,73.1981,1124200.0],["2018-02-02",76.0615,76.7606,71.7404,73.8303,3279700.0],["2018-02-05",73.6741,77.4077,72.1867,72.2239,3491000.0],["2018-02-06",70.9446,74.0906,70.1414,73.6444,2947900.0],["2018-02-07",73.332,74.6633,73.1535,73.6147,1598200.0],["2018-02-08",73.0866,73.6816,69.5762,69.591,1894100.0],["2018-02-09",70.0224,71.1306,67.5978,70.5058,2705400.0],["2018-02-12",71.4132,72.9155,71.0562,72.5288,1763600.0],["2018-02-13",72.0677,72.9378,71.547,72.8114,1102000.0],["2018-02-14",72.3949,74.4699,72.2908,74.1501,1585200.0],["2018-02-15",74.5666,75.1244,73.8229,74.455,1270800.0],["2018-02-16",74.2617,75.117,73.2651,74.4699,1188900.0],["2018-02-20",74.2989,75.0798,73.7485,74.5889,1015000.0],["2018-02-21",74.6484,76.3516,74.4922,75.1839,1016000.0],["2018-02-22",75.4889,76.5078,75.1839,75.4963,891600.0],["2018-02-23",76.0243,77.0358,75.5781,76.9317,917800.0],["2018-02-26",77.0953,77.5564,76.1284,77.5043,1228300.0],["2018-02-27",77.4895,77.6903,75.9425,76.0913,1631000.0],["2018-02-28",76.1879,76.6342,75.1542,75.1765,1105400.0],["2018-03-01",75.1988,75.3698,73.8303,74.6782,1044900.0],["2018-03-02",74.0683,75.169,73.2874,74.931,905200.0],["2018-03-05",74.5592,76.9094,74.5592,76.6937,1328600.0],["2018-03-06",77.2143,79.0736,76.7904,78.7018,1894100.0],["2018-03-07",77.9283,79.1554,77.6828,78.9546,1270900.0],["2018-03-08",79.2521,79.3414,77.9283,78.7613,923300.0],["2018-03-09",79.5347,81.4164,79.3116,81.2825,1731600.0],["2018-03-12",81.342,82.6733,80.933,82.4353,2088100.0],["2018-03-13",82.7774,83.6327,81.171,81.3271,1281200.0],["2018-03-14",81.7308,81.8729,79.9741,80.3553,1106500.0],["2018-03-15",80.5123,81.0879,79.9516,79.9666,1238900.0],["2018-03-16",80.0339,80.9683,79.6526,80.5796,2175000.0],["2018-03-19",80.3777,80.4749,78.8826,79.6376,1393700.0],["2018-03-20",79.7797,79.8769,78.1724,79.3012,1641300.0],["2018-03-21",79.1966,81.2449,79.1966,80.3404,1348600.0],["2018-03-22",79.3536,79.9815,77.6192,77.7239,1020000.0],["2018-03-23",78.0678,78.3668,76.6549,76.8493,1493700.0],["2018-03-26",77.6417,78.8452,77.5295,78.7107,1296300.0],["2018-03-27",78.9424,79.7647,78.1425,78.4939,1188200.0],["2018-03-28",78.8826,79.3311,77.4398,77.8809,1149200.0],["2018-03-29",78.2621,79.4134,77.8958,78.9275,1194200.0],["2018-04-02",78.7779,79.047,76.0045,76.767,1417800.0],["2018-04-03",76.9016,77.3576,75.8101,76.9688,1253500.0],["2018-04-04",74.8159,77.6342,74.173,77.4847,1515000.0],["2018-04-05",78.165,79.1069,77.537,78.7331,807400.0],["2018-04-06",77.6641,78.307,76.1615,76.8866,959500.0],["2018-04-09",77.2155,77.8883,76.7296,76.767,1007400.0],["2018-04-10",78.2322,79.7423,78.0827,79.4358,1083000.0],["2018-04-11",78.7182,79.6825,78.2846,78.5985,902000.0],["2018-04-12",79.1816,79.832,79.0396,79.3984,709700.0],["2018-04-13",79.8769,80.2581,78.5163,78.8228,950300.0],["2018-04-16",79.4657,80.303,78.9873,80.2133,979100.0],["2018-04-17",80.9833,81.6037,80.2058,80.8487,1043100.0],["2018-04-18",81.2374,81.7383,80.7067,81.0132,833800.0],["2018-04-19",80.9085,81.2673,79.7872,80.3404,1035900.0],["2018-04-20",80.5048,81.1926,79.533,80.2432,888500.0],["2018-04-23",80.0563,80.8412,79.7647,80.146,762300.0],["2018-04-24",80.3703,80.8038,77.238,78.7181,1243600.0],["2018-04-25",78.7854,79.219,77.7239,78.606,1003700.0],["2018-04-26",78.8826,79.518,78.0229,79.1667,1181800.0],["2018-04-27",80.288,80.7366,76.625,78.1949,1416000.0],["2018-04-30",78.4042,78.6658,76.296,76.311,1612700.0],["2018-05-01",75.9821,76.7895,74.8981,76.3559,1867400.0],["2018-05-02",76.3035,77.5221,76.3035,76.7296,1207600.0],["2018-05-03",76.5802,77.2081,75.9298,76.9016,992900.0],["2018-05-04",76.4306,78.5686,76.1017,78.3444,1021000.0],["2018-05-07",78.5761,79.1069,78.2173,78.5462,626500.0],["2018-05-08",78.4789,79.2414,78.2846,78.8901,1157600.0],["2018-05-09",79.0546,80.5422,78.9574,80.3254,1584900.0],["2018-05-10",80.3105,81.4767,80.2058,80.5123,837900.0],["2018-05-11",80.6917,80.9459,79.675,79.7872,727000.0],["2018-05-14",79.989,80.5796,79.3087,79.7722,638100.0],["2018-05-15",79.4508,80.4375,79.062,80.3628,824700.0],["2018-05-16",80.5646,81.7906,80.46,81.1701,1011600.0],["2018-05-17",80.9384,81.6486,80.5198,81.0954,816000.0],["2018-05-18",81.1029,81.9999,80.7814,81.4467,622400.0],["2018-05-21",81.7383,82.0074,80.8337,81.2524,550000.0],["2018-05-22",81.6336,81.9401,80.9608,81.0655,838400.0],["2018-05-23",80.3852,80.7739,79.6376,80.6244,604000.0],["2018-05-24",80.5646,80.8113,79.6601,80.1908,727900.0],["2018-05-25",79.6077,79.8021,79.0396,79.4358,708700.0],["2018-05-29",78.7107,79.3087,77.4398,77.9108,1059600.0],["2018-05-30",78.3743,78.9873,78.0753,78.307,862500.0],["2018-05-31",78.5537,78.8676,77.9481,77.9781,1342900.0],["2018-06-01",78.6658,79.7797,78.4565,79.077,674300.0],["2018-06-04",79.3835,79.7124,78.9723,79.2938,550100.0],["2018-06-05",79.3461,80.303,79.3162,79.518,809400.0],["2018-06-06",79.6675,82.2317,79.6675,82.2093,1277000.0],["2018-06-07",81.9326,82.2317,80.7216,80.9608,903900.0],["2018-06-08",81.0505,81.6336,80.46,81.5364,629100.0],["2018-06-11",81.6411,81.9252,81.0057,81.7831,876100.0],["2018-06-12",81.8056,82.3588,81.3645,81.8355,802400.0],["2018-06-13",82.0373,82.1569,80.8263,81.0805,727400.0],["2018-06-14",81.2608,81.7116,80.6371,81.103,720000.0],["2018-06-15",80.7273,81.907,80.5394,81.8469,1393700.0],["2018-06-18",81.2383,81.4111,80.5469,81.0279,765700.0],["2018-06-19",80.1111,80.3365,78.1047,78.2926,980600.0],["2018-06-20",78.5857,78.7209,76.6545,77.4134,1235900.0],["2018-06-21",77.4585,77.5261,75.6701,75.8579,1226500.0],["2018-06-22",76.7371,78.007,76.3238,76.7146,1367100.0],["2018-06-25",76.6244,76.6244,74.7984,75.377,1021400.0],["2018-06-26",75.6099,75.8579,74.8886,75.3169,1220700.0],["2018-06-27",75.3169,76.5042,74.4753,74.4903,1360100.0],["2018-06-28",74.5354,75.1441,73.5585,74.9186,1098400.0],["2018-06-29",75.1891,76.3839,75.0313,75.114,1179000.0],["2018-07-02",74.2273,75.4221,73.9267,74.7307,776100.0],["2018-07-03",75.3018,75.8429,73.8891,74.0394,544600.0],["2018-07-05",74.6481,75.0914,74.077,74.7307,817200.0],["2018-07-06",74.3926,75.377,74.0019,74.9487,583700.0],["2018-07-09",75.1065,75.9406,75.0689,75.7678,725100.0],["2018-07-10",76.9776,77.1354,75.5799,76.5417,1005900.0],["2018-07-11",75.7302,75.9781,74.2047,74.5053,894500.0],["2018-07-12",75.0389,75.0539,74.1747,74.5354,839500.0],["2018-07-13",74.4377,75.4822,74.4377,74.7533,616000.0],["2018-07-16",74.836,75.0689,73.9343,74.0996,514800.0],["2018-07-17",74.1371,75.8128,74.1371,75.64,716100.0],["2018-07-18",75.6926,76.5944,75.6926,76.1961,676000.0],["2018-07-19",75.9631,76.3313,75.1215,75.6851,517900.0],["2018-07-20",75.362,75.8053,75.1065,75.1365,662600.0],["2018-07-23",75.1365,75.3695,74.5279,74.7307,595100.0],["2018-07-24",75.3244,75.8429,74.9262,75.3094,552100.0],["2018-07-25",75.129,76.5793,75.1215,76.429,991900.0],["2018-07-26",76.5117,77.2857,76.4516,76.925,935500.0],["2018-07-27",75.8955,76.7146,74.3926,75.8128,1602200.0],["2018-07-30",75.918,76.8724,75.7678,76.181,910900.0],["2018-07-31",76.5868,78.0897,76.5042,77.8643,1142900.0],["2018-08-01",77.5938,77.8643,76.3839,76.5568,840300.0],["2018-08-02",75.8204,76.2036,74.9712,75.1666,1003600.0],["2018-08-03",75.1441,76.8874,75.1441,76.6394,1009700.0],["2018-08-06",76.3464,76.7597,75.7452,76.4816,853200.0],["2018-08-07",76.8348,77.3533,76.1961,76.429,748100.0],["2018-08-08",76.6244,77.0753,75.8579,76.2337,714300.0],["2018-08-09",76.2261,77.0001,76.0082,76.4516,561800.0],["2018-08-10",75.9707,76.0082,74.6181,75.0464,803800.0],["2018-08-13",75.1666,75.4446,73.9343,74.2874,814600.0],["2018-08-14",74.4603,75.0389,74.3325,74.4227,871300.0],["2018-08-15",73.8741,73.8741,72.0256,72.6869,953900.0],["2018-08-16",73.318,73.6862,73.0175,73.1227,768700.0],["2018-08-17",73.1753,73.7915,73.025,73.4082,857000.0],["2018-08-20",73.4909,74.2423,73.4909,73.7464,896100.0],["2018-08-21",73.829,75.0013,73.829,74.5354,1144600.0],["2018-08-22",74.5429,74.836,73.8666,73.9267,1081400.0],["2018-08-23",73.7539,73.799,72.8597,73.4308,686100.0],["2018-08-24",73.8666,74.6707,73.6938,74.3851,670500.0],["2018-08-27",74.6331,75.3395,74.6181,75.0464,540600.0],["2018-08-28",75.0915,75.5348,74.0394,74.3024,759000.0],["2018-08-29",74.2498,74.6256,73.8441,74.1897,566300.0],["2018-08-30",74.0019,74.0019,73.1001,73.4157,769600.0],["2018-08-31",73.2204,73.5134,72.514,72.9123,824400.0],["2018-09-04",72.6944,73.0024,72.0556,72.6042,916600.0],["2018-09-05",72.6117,74.1221,72.3111,73.4909,1371100.0],["2018-09-06",73.4533,73.9342,72.7545,73.2279,778200.0],["2018-09-07",72.8296,73.3857,72.2134,72.9649,856700.0],["2018-09-10",73.3181,73.7689,72.8071,72.8296,857500.0],["2018-09-11",72.3262,72.6643,71.7851,72.0406,1453900.0],["2018-09-12",72.1158,73.025,71.71,72.1383,875000.0],["2018-09-13",72.5313,73.3779,72.2592,73.257,901200.0],["2018-09-14",73.3401,73.9297,73.0756,73.6803,1017500.0],["2018-09-17",73.582,74.1035,73.582,73.786,721000.0],["2018-09-18",74.1186,74.2698,72.9546,73.4913,920700.0],["2018-09-19",73.8616,74.7006,73.4913,74.4663,911200.0],["2018-09-20",75.2826,75.9704,74.814,75.4413,842500.0],["2018-09-21",75.7135,75.8268,75.0256,75.4943,1341400.0],["2018-09-24",75.5018,75.9629,74.2622,74.7762,763400.0],["2018-09-25",75.0937,75.1541,74.3303,74.6175,667500.0],["2018-09-26",74.3756,74.8065,73.718,73.8541,752200.0],["2018-09-27",74.0053,74.0053,72.8715,73.1285,727000.0],["2018-09-28",72.8639,72.879,72.2668,72.3499,899000.0],["2018-10-01",72.8941,73.5139,72.8941,73.2192,483700.0],["2018-10-02",73.3325,74.0506,73.1134,73.5366,551100.0],["2018-10-03",73.9372,74.3605,73.5442,73.5895,969700.0],["2018-10-04",73.5442,73.5442,72.365,72.9168,1244300.0],["2018-10-05",71.8284,71.8284,68.4497,68.8201,2518000.0],["2018-10-08",68.873,69.644,68.7974,68.9788,1408200.0],["2018-10-09",68.3212,68.3288,65.4792,65.6153,2543000.0],["2018-10-10",65.7589,65.8799,63.6426,63.6728,2798900.0],["2018-10-11",63.3024,64.4589,61.9797,62.0175,2146300.0],["2018-10-12",63.3024,63.7711,61.8966,62.3501,1801000.0],["2018-10-15",62.35,63.0908,62.093,62.2215,1984200.0],["2018-10-16",62.6297,63.5216,62.4634,63.4687,1274900.0],["2018-10-17",63.2646,63.6123,62.607,62.9849,1069200.0],["2018-10-18",62.7733,63.7181,61.4959,61.8814,1270200.0],["2018-10-19",62.025,62.5541,60.8383,61.05,1328500.0],["2018-10-22",61.3448,61.7529,59.8633,60.2337,940000.0],["2018-10-23",58.9865,59.9389,58.4725,59.6365,1651100.0],["2018-10-24",59.6365,59.6365,56.9835,57.0893,1839100.0],["2018-10-25",58.2155,59.3871,57.301,58.7068,1652300.0],["2018-10-26",55.8951,59.9313,55.8951,59.0697,2837000.0],["2018-10-29",59.9162,60.2337,57.0213,57.7394,1894100.0],["2018-10-30",57.7393,59.9993,57.437,59.7272,1855300.0],["2018-10-31",60.4151,60.6343,59.115,59.2208,1984800.0],["2018-11-01",60.4226,61.7831,59.6894,61.7378,1451600.0],["2018-11-02",62.1384,62.9169,61.7454,62.3576,1726900.0],["2018-11-05",62.7431,62.9245,61.2011,61.9872,1273400.0],["2018-11-06",62.1233,62.6599,61.8512,62.5239,1209900.0],["2018-11-07",63.1437,63.7257,62.2594,63.6426,1176400.0],["2018-11-08",63.1361,63.8239,62.8262,63.2495,965300.0],["2018-11-09",62.6977,63.1361,61.9494,62.5995,1310100.0],["2018-11-12",62.7885,62.9245,61.5791,61.7,856900.0],["2018-11-13",61.5715,62.4105,60.8232,60.9366,1023200.0],["2018-11-14",61.4128,62.3501,61.0273,61.9948,1583100.0],["2018-11-15",61.4581,62.9472,61.254,62.5995,904900.0],["2018-11-16",62.4407,63.1286,62.0023,62.8716,752900.0],["2018-11-19",62.7582,63.0983,61.564,61.8436,962400.0],["2018-11-20",60.8157,61.1256,59.697,60.4529,994700.0],["2018-11-21",60.9668,61.7983,60.5587,60.6796,944000.0],["2018-11-23",59.9389,60.1656,58.6388,58.6842,940000.0],["2018-11-26",59.0621,60.0069,58.9638,59.9842,1865600.0],["2018-11-27",59.5005,59.7801,58.1324,58.8958,1123700.0],["2018-11-28",59.0772,59.7877,58.1022,59.7726,1107000.0],["2018-11-29",59.5458,60.3395,59.3266,59.7424,717100.0],["2018-11-30",59.3796,60.3093,59.236,59.5761,1307600.0],["2018-12-03",61.2843,62.728,60.4831,61.186,1611900.0],["2018-12-04",60.8686,61.0802,58.6464,58.7068,1236700.0],["2018-12-06",57.5277,57.5504,55.9707,57.2405,1810100.0],["2018-12-07",57.558,58.5935,55.2375,55.3282,1710000.0],["2018-12-10",54.8671,55.5625,53.8996,54.9654,1509000.0],["2018-12-11",56.4846,57.1649,54.7084,54.8369,1276600.0],["2018-12-12",55.8573,56.4242,54.7235,54.8218,2498600.0],["2018-12-13",55.0183,55.7666,54.0206,54.3834,1995800.0],["2018-12-14",53.9488,54.818,53.621,54.513,2584500.0],["2018-12-17",54.3605,55.3898,53.438,53.7353,1885400.0],["2018-12-18",54.1928,55.6185,54.1165,54.452,1713800.0],["2018-12-19",54.6426,55.6643,53.5371,53.8192,1236300.0],["2018-12-20",53.621,54.9018,52.5155,53.1483,1572300.0],["2018-12-21",53.1483,54.6502,52.668,52.7289,3089200.0],["2018-12-24",52.546,53.2855,51.5929,51.6082,510200.0],["2018-12-26",51.8369,54.1623,51.3871,54.147,910700.0],["2018-12-27",53.1711,55.4279,52.9272,55.4279,1131200.0],["2018-12-28",55.6261,55.9235,54.8332,55.1229,774100.0],["2018-12-31",55.3364,56.0302,54.9399,55.7405,725800.0],["2019-01-02",54.94,56.8689,54.8103,55.7252,1589000.0],["2019-01-03",55.5652,55.7329,54.3453,54.4368,1206900.0],["2019-01-04",55.4965,57.4178,55.3288,57.0519,999000.0],["2019-01-07",56.8994,57.6542,56.1903,57.0595,2140100.0],["2019-01-08",57.5856,57.9363,56.8689,57.5169,1685400.0],["2019-01-09",57.5169,58.531,57.3721,58.2107,1078000.0],["2019-01-10",57.9515,58.7368,57.7838,58.287,1217000.0],["2019-01-11",57.8676,58.7825,57.7762,58.6301,800400.0],["2019-01-14",58.1497,58.5919,57.8219,58.2717,1159600.0],["2019-01-15",58.0887,58.3175,57.3111,57.7304,836800.0],["2019-01-16",57.555,58.6148,57.555,58.5386,1141300.0],["2019-01-17",58.8969,60.4904,58.7139,60.3226,1567800.0],["2019-01-18",60.8792,62.3888,60.5209,61.9085,1803100.0],["2019-01-22",61.451,61.5883,59.728,60.1625,1154500.0],["2019-01-23",60.254,60.4827,58.9503,59.1942,1213100.0],["2019-01-24",59.0494,59.7966,59.0494,59.5145,1068600.0],["2019-01-25",60.4141,61.7941,60.1549,61.6493,1180000.0],["2019-01-28",61.1613,61.8475,60.9554,61.7331,981000.0],["2019-01-29",61.5578,62.3049,61.3748,61.6721,1125600.0],["2019-01-30",62.2516,63.3113,61.5883,62.7929,1203300.0],["2019-01-31",61.8551,62.2821,60.6047,61.4663,1819900.0],["2019-02-01",60.4751,63.0597,60.1625,62.2592,2356500.0],["2019-02-04",62.3964,63.1207,61.7026,62.8005,1755700.0],["2019-02-05",62.6328,63.075,61.9695,62.2058,1548600.0],["2019-02-06",61.3748,62.0609,61.0774,61.6416,1274500.0],["2019-02-07",61.3595,61.451,59.3849,60.1015,1215600.0],["2019-02-08",59.7127,60.5514,59.0875,60.3074,1051400.0],["2019-02-11",60.4141,60.5895,59.9338,60.5056,932700.0],["2019-02-12",61.1079,62.2973,61.1079,62.0152,1135700.0],["2019-02-13",62.6099,62.6709,61.5959,61.878,1347300.0],["2019-02-14",61.5654,62.5947,61.4663,62.3355,1269800.0],["2019-02-15",63.0368,63.3723,62.5946,63.0597,1053500.0],["2019-02-19",62.4574,63.6392,62.2058,63.1817,1108700.0],["2019-02-20",63.1893,64.8972,63.0521,64.5007,1017500.0],["2019-02-21",64.5998,64.8972,63.54,63.8069,808400.0],["2019-02-22",64.1271,64.8362,63.9213,64.3863,966700.0],["2019-02-25",64.6151,64.9277,63.9823,64.4092,581500.0],["2019-02-26",64.3406,64.5922,63.8679,63.8831,516600.0],["2019-02-27",63.8374,64.2338,63.3113,63.8908,654000.0],["2019-02-28",63.8221,63.8221,62.5413,63.0445,1263600.0],["2019-03-01",63.5477,64.394,63.0369,63.4409,825100.0],["2019-03-04",63.5248,63.8526,62.2439,63.3571,919800.0],["2019-03-05",63.2427,63.3418,62.3735,62.9225,964200.0],["2019-03-06",62.8234,63.5858,62.4345,63.0368,1060200.0],["2019-03-07",62.709,62.8234,59.9491,60.9326,1489600.0],["2019-03-08",60.3302,60.7572,59.7432,60.2159,1154800.0],["2019-03-11",60.5971,61.7484,60.5133,61.5501,790700.0],["2019-03-12",61.9161,62.5413,61.7865,61.9085,969500.0],["2019-03-13",62.2439,63.0521,61.8856,62.4116,985400.0],["2019-03-14",62.2887,62.3809,60.8368,61.1748,1205400.0],["2019-03-15",61.0288,61.6511,60.2452,60.4142,2491300.0],["2019-03-18",60.4527,60.4527,58.5858,60.276,1493500.0],["2019-03-19",60.9136,61.4053,60.0609,60.322,1179500.0],["2019-03-20",60.2836,60.8598,59.7459,60.4142,1035800.0],["2019-03-21",60.2452,61.3669,60.2452,60.6985,1190200.0],["2019-03-22",60.1761,60.1761,57.6563,57.7254,1513800.0],["2019-03-25",57.6409,57.9943,56.8727,57.0724,1271000.0],["2019-03-26",57.6255,58.1018,57.0878,57.541,939700.0],["2019-03-27",57.5564,58.002,57.011,57.6716,1267900.0],["2019-03-28",57.7715,58.4092,57.6947,58.317,775200.0],["2019-03-29",58.486,58.8163,57.8944,58.2939,1760600.0],["2019-04-01",58.8778,60.4142,58.7395,60.322,1115900.0],["2019-04-02",60.4373,61.267,59.9226,60.5909,1306800.0],["2019-04-03",61.3284,62.9571,60.9674,62.1581,1853300.0],["2019-04-04",62.1428,62.8957,62.0737,62.7728,1055000.0],["2019-04-05",62.9955,63.4949,62.8803,63.2874,1237800.0],["2019-04-08",63.2875,63.5717,62.719,62.8496,1334400.0],["2019-04-09",62.3963,62.6805,61.6972,62.3272,720600.0],["2019-04-10",62.5961,63.0263,61.943,62.7113,637400.0],["2019-04-11",62.8342,63.3873,62.573,62.7574,1065000.0],["2019-04-12",63.6562,64.6242,63.3105,64.4859,1820300.0],["2019-04-15",64.8854,65.2695,64.2017,64.4859,799900.0],["2019-04-16",64.532,65.0237,64.0326,64.9238,968600.0],["2019-04-17",65.2849,66.2068,64.2862,64.3476,1080300.0],["2019-04-18",64.3323,64.6088,63.5794,64.5551,956600.0],["2019-04-22",64.4244,64.7394,63.9481,63.9635,744100.0],["2019-04-23",63.8406,64.3322,63.1645,64.0249,1440400.0],["2019-04-24",64.1018,64.1018,62.911,62.9187,805800.0],["2019-04-25",62.8188,62.8188,61.9354,62.0045,1364900.0],["2019-04-26",61.0749,62.2042,58.7318,61.6204,2193800.0],["2019-04-29",61.3899,62.0045,60.9751,61.6665,1002000.0],["2019-04-30",61.6511,61.8432,59.9379,60.5986,1135300.0],["2019-05-01",60.6601,61.0288,60.0839,60.3451,1238200.0],["2019-05-02",60.0762,61.0058,58.9853,59.6383,1387500.0],["2019-05-03",60.0455,61.1594,59.984,61.1133,1222900.0],["2019-05-06",59.5308,59.7843,58.6857,59.331,1184200.0],["2019-05-07",58.5321,58.7856,57.9789,58.7395,1189700.0],["2019-05-08",58.4245,59.0545,58.0865,58.6857,1006400.0],["2019-05-09",57.8637,58.2786,57.1108,58.171,774500.0],["2019-05-10",58.1326,58.5013,57.0263,58.2171,1029300.0],["2019-05-13",56.9725,57.0647,55.0903,55.7126,1145600.0],["2019-05-14",55.8279,56.5961,55.8279,56.0737,1524400.0],["2019-05-15",55.4899,56.4041,55.1979,55.6051,1472300.0],["2019-05-16",56.0353,56.1505,55.3208,55.4361,1281900.0],["2019-05-17",54.8829,55.3362,54.4988,54.7139,942200.0],["2019-05-20",54.2837,54.8061,53.7459,53.8151,863400.0],["2019-05-21",54.1762,55.2363,54.1762,55.098,1094100.0],["2019-05-22",54.7677,54.9367,54.1378,54.2069,778700.0],["2019-05-23",53.4463,53.5462,52.34,52.5705,1028800.0],["2019-05-24",53.1467,53.3695,52.4092,52.8394,721100.0],["2019-05-28",53.1698,53.4463,52.0481,52.1557,1111300.0],["2019-05-29",51.6333,52.0789,51.0802,51.979,1136400.0],["2019-05-30",52.0788,52.8087,51.6333,51.8023,810900.0],["2019-05-31",50.9649,51.0801,49.8126,49.874,1205500.0],["2019-06-03",50.043,51.979,49.9355,51.9175,1847600.0],["2019-06-04",52.7472,54.7677,52.5244,54.7677,2069600.0],["2019-06-05",54.8983,55.0903,53.5001,55.0289,1551400.0],["2019-06-06",54.9444,55.4514,54.2683,55.0827,1326000.0],["2019-06-07",55.2594,55.3208,54.4527,54.7984,1181100.0],["2019-06-10",54.9521,55.9969,54.9521,55.4437,1324900.0],["2019-06-11",56.235,57.0647,55.728,55.874,907500.0],["2019-06-12",55.8893,56.0737,55.4591,55.8048,586300.0],["2019-06-13",56.2657,57.034,56.1582,57.0033,908500.0],["2019-06-14",56.399,56.6547,55.7792,55.8489,1019600.0],["2019-06-17",55.7792,56.7089,55.3454,55.8335,800300.0],["2019-06-18",56.2983,57.9097,56.2208,57.2279,995600.0],["2019-06-19",57.4216,57.6928,56.8328,57.2124,1250600.0],["2019-06-20",58.2738,58.7231,57.9949,58.6302,1197900.0],["2019-06-21",58.6302,59.4359,57.9097,59.0408,2015500.0],["2019-06-24",59.095,59.5056,58.7154,58.7851,793500.0],["2019-06-25",58.8239,59.4901,58.3048,59.1647,1251500.0],["2019-06-26",59.3584,59.7225,58.8083,59.1725,1050900.0],["2019-06-27",59.2499,59.9704,59.2499,59.6838,765600.0],["2019-06-28",59.8775,60.505,59.6373,60.2958,1508800.0],["2019-07-01",60.9388,61.7832,60.6677,61.6593,1407200.0],["2019-07-02",61.4734,61.4734,59.9007,60.2338,988400.0],["2019-07-03",60.1486,60.381,59.6528,60.2106,421900.0],["2019-07-05",59.6683,60.3423,59.4824,60.3113,439300.0],["2019-07-08",59.9394,60.2726,58.1963,58.452,1356600.0],["2019-07-09",58.2118,58.4752,57.104,57.8245,945400.0],["2019-07-10",58.1576,58.39,57.4139,57.5688,643700.0],["2019-07-11",57.4448,58.3977,57.4061,58.3358,686500.0],["2019-07-12",58.6921,60.4662,58.6534,60.0634,896700.0],["2019-07-15",60.0246,60.2338,58.9788,60.2261,658500.0],["2019-07-16",60.2338,61.8375,60.0324,60.8536,1145500.0],["2019-07-17",60.7064,60.8303,59.8697,60.3965,784900.0],["2019-07-18",59.9162,60.7606,59.9162,60.2338,569400.0],["2019-07-19",60.474,61.3649,60.443,60.9543,596300.0],["2019-07-22",61.0163,61.5043,60.7296,60.9775,609000.0],["2019-07-23",61.5121,63.2629,61.5121,62.9221,977300.0],["2019-07-24",62.6199,63.5031,62.2248,63.3249,848100.0],["2019-07-25",62.9221,63.3249,61.8762,62.465,1111900.0],["2019-07-26",61.2022,61.9149,58.3203,60.1563,1985200.0],["2019-07-29",59.8465,60.4352,59.2654,59.6838,967700.0],["2019-07-30",58.9168,59.676,58.421,59.4281,1679700.0],["2019-07-31",59.2654,59.7535,57.8787,58.3745,1364000.0],["2019-08-01",58.1653,58.5527,55.8025,56.1511,1443000.0],["2019-08-02",55.6088,55.8489,54.1523,54.5552,1720400.0],["2019-08-05",53.6488,53.6488,52.0529,52.6339,1448600.0],["2019-08-06",53.2614,53.2924,51.8669,52.4325,1219200.0],["2019-08-07",51.8514,52.448,51.131,52.3008,1678400.0],["2019-08-08",52.9205,53.4473,52.8276,53.029,1207600.0],["2019-08-09",52.5177,52.7656,51.9057,52.2156,1066500.0],["2019-08-12",52.0839,52.0839,50.8753,50.8831,815600.0],["2019-08-13",50.8288,53.3156,50.3175,52.0219,1374800.0],["2019-08-14",50.6971,50.7049,49.2097,49.3336,1192700.0],["2019-08-15",49.8914,50.1006,49.1399,49.7752,1687600.0],["2019-08-16",50.1161,50.9838,49.1399,50.7358,967400.0],["2019-08-19",51.712,52.3705,51.4176,51.5493,1054200.0],["2019-08-20",51.0922,51.2627,50.1471,50.5344,1214400.0],["2019-08-21",51.2549,51.2549,50.5499,50.8211,909500.0],["2019-08-22",51.0767,51.4408,50.2013,50.3562,697000.0],["2019-08-23",49.7365,49.9069,47.6758,47.9004,1092200.0],["2019-08-26",48.7526,48.892,47.9624,48.2025,719300.0],["2019-08-27",48.6441,48.7681,47.5595,47.6835,894500.0],["2019-08-28",47.637,48.985,47.4278,48.6441,634600.0],["2019-08-29",49.4111,50.6119,49.2329,50.0309,926000.0],["2019-08-30",50.7901,51.4641,50.4647,50.6429,1365300.0],["2019-09-03",49.8914,50.1393,49.3104,49.8217,830000.0],["2019-09-04",50.9295,51.131,50.1161,50.4182,890200.0],["2019-09-05",51.2084,52.7036,51.2084,52.2853,1087200.0],["2019-09-06",52.4092,52.9205,51.7507,52.7191,979700.0],["2019-09-09",53.2924,54.7024,53.184,54.5862,1084200.0],["2019-09-10",55.02,57.7857,54.8728,57.5843,1938400.0],["2019-09-11",57.0343,58.0646,55.5933,57.8245,1448400.0],["2019-09-12",57.6928,57.9949,56.2905,57.8477,1829900.0],["2019-09-13",58.5195,59.3632,58.1758,58.957,1168100.0],["2019-09-16",58.5195,59.3085,57.8086,58.0352,1490100.0],["2019-09-17",57.2852,57.6602,55.8947,56.7853,1143300.0],["2019-09-18",56.6056,56.9024,55.7775,56.3009,1171600.0],["2019-09-19",56.4103,57.1602,56.1447,56.5353,1016500.0],["2019-09-20",56.6681,57.4649,56.3166,56.5041,1551100.0],["2019-09-23",55.6603,56.9181,55.4338,56.5665,995300.0],["2019-09-24",56.5119,56.8009,55.2619,55.3791,1213700.0],["2019-09-25",55.2541,56.9571,55.051,56.7696,823600.0],["2019-09-26",56.8868,57.1446,56.0666,56.5978,671700.0],["2019-09-27",56.9103,57.5899,56.6603,57.254,1092300.0],["2019-09-30",57.2384,57.7618,56.879,57.6758,772900.0],["2019-10-01",57.9805,58.4727,55.8713,56.0041,780000.0],["2019-10-02",55.1682,55.6213,54.4183,54.762,942300.0],["2019-10-03",54.5745,55.3401,53.9964,55.3244,789400.0],["2019-10-04",55.2776,55.7854,54.8635,55.5197,787400.0],["2019-10-07",55.3791,55.801,54.7854,55.0042,620100.0],["2019-10-08",54.5589,54.5589,53.6214,53.6214,1017200.0],["2019-10-09",54.262,54.5042,53.6761,54.1761,916700.0],["2019-10-10",54.551,55.1213,53.9964,54.5198,864400.0],["2019-10-11",55.6682,57.4337,55.6682,56.7228,1068000.0],["2019-10-14",56.0353,56.6837,55.4416,56.4728,957300.0],["2019-10-15",56.59,57.668,56.3556,56.965,720100.0],["2019-10-16",57.5196,58.5508,57.0118,57.0665,982800.0],["2019-10-17",57.3321,57.5821,56.3791,56.8087,643500.0],["2019-10-18",56.754,57.254,56.7072,57.0978,786200.0],["2019-10-21",57.8868,58.0508,57.2462,57.5118,961200.0],["2019-10-22",57.4337,58.2227,56.3947,57.9883,639700.0],["2019-10-23",58.0977,58.5196,57.4493,58.4492,870200.0],["2019-10-24",59.0742,59.3476,57.8399,58.6289,1353100.0],["2019-10-25",57.1759,60.3631,56.0197,59.5898,3243600.0],["2019-10-28",60.0116,61.7146,59.7695,61.0506,2412200.0],["2019-10-29",60.7069,61.7068,60.4647,61.0506,932000.0],["2019-10-30",60.5272,60.5272,59.496,60.3085,988800.0],["2019-10-31",60.0585,60.1444,58.4961,59.4023,926000.0],["2019-11-01",60.0351,61.9959,59.6991,61.6912,959900.0],["2019-11-04",62.4958,63.3161,62.2224,63.277,1017300.0],["2019-11-05",63.5583,64.2614,63.2536,63.5426,1438500.0],["2019-11-06",63.2536,63.6208,62.574,63.3474,908900.0],["2019-11-07",64.0973,64.9176,63.7067,64.8082,1672600.0],["2019-11-08",64.3551,65.6128,63.8239,65.5425,1609300.0],["2019-11-11",64.9566,65.1519,64.3004,64.5894,739600.0],["2019-11-12",64.6285,65.0582,63.9801,64.3395,1136900.0],["2019-11-13",63.488,63.5583,62.4177,62.4724,913000.0],["2019-11-14",62.2224,62.7771,61.9881,62.363,839500.0],["2019-11-15",62.8865,62.9177,62.0349,62.2381,786400.0],["2019-11-18",61.949,61.949,60.9022,61.9255,917600.0],["2019-11-19",62.238,62.238,60.9178,61.2928,726600.0],["2019-11-20",60.7772,61.199,59.8007,60.0507,867300.0],["2019-11-21",60.1991,60.8475,59.7695,60.5975,764500.0],["2019-11-22",61.035,61.7693,60.5194,60.6131,985500.0],["2019-11-25",60.949,61.9412,60.5819,61.8396,922100.0],["2019-11-26",61.8006,62.0974,61.2225,61.2537,916700.0],["2019-11-27",61.4334,61.9099,60.9725,61.7849,678700.0],["2019-11-29",61.4881,61.7693,61.1522,61.2225,298200.0],["2019-12-02",61.5662,62.3318,61.2225,61.2303,894100.0],["2019-12-03",60.0741,60.285,58.8242,58.9961,1358900.0],["2019-12-04",59.6679,60.1835,58.5664,58.6055,1673000.0],["2019-12-05",59.0507,59.3632,58.6367,59.1289,1109000.0],["2019-12-06",60.0194,60.9334,59.496,60.5428,1262400.0],["2019-12-09",60.7694,60.8631,60.1679,60.4725,703900.0],["2019-12-10",60.2069,60.2929,59.3164,59.5664,763000.0],["2019-12-11",59.8944,60.3475,59.6679,60.1757,719400.0],["2019-12-12",60.1366,62.574,59.9648,62.4568,1250900.0],["2019-12-13",62.6931,63.1657,61.6061,61.8896,1025000.0],["2019-12-16",62.6301,62.9373,62.0157,62.1653,1067600.0],["2019-12-17",62.1653,62.6222,61.9763,62.5434,1327000.0],["2019-12-18",62.5513,62.8821,62.055,62.827,875500.0],["2019-12-19",63.0397,63.3469,62.5119,62.9451,991200.0],["2019-12-20",63.2287,63.2287,61.8266,61.8896,2856100.0],["2019-12-23",61.8345,62.252,61.48,62.1653,509900.0],["2019-12-24",62.3307,62.4174,61.9605,62.2441,162500.0],["2019-12-26",62.3623,62.3623,61.6454,62.1181,282400.0],["2019-12-27",62.4331,62.4331,61.6139,61.7085,646400.0],["2019-12-30",61.7085,62.126,61.4091,61.7163,556800.0],["2019-12-31",61.677,62.5513,61.48,62.4331,895800.0],["2020-01-02",63.3311,63.3311,61.8896,61.9684,1187000.0],["2020-01-03",60.968,61.1098,59.8101,59.8258,1461500.0],["2020-01-06",59.5817,60.5269,59.3926,59.4793,1274600.0],["2020-01-07",58.7782,59.692,58.4316,59.0618,1431800.0],["2020-01-08",59.1878,59.4635,58.5025,59.2351,965900.0],["2020-01-09",59.2745,59.6132,58.5734,59.369,1013900.0],["2020-01-10",59.4635,59.9046,58.8018,58.9121,707500.0],["2020-01-13",59.1563,60.1094,58.9673,60.0149,828800.0],["2020-01-14",60.33,60.9759,59.9598,60.2827,1172100.0],["2020-01-15",59.7313,60.3851,59.5974,60.0228,604100.0],["2020-01-16",60.2276,60.6057,59.8416,60.5978,713900.0],["2020-01-17",60.7553,61.1649,60.4009,61.0074,1343000.0],["2020-01-21",60.6451,60.7002,59.2508,59.6368,715900.0],["2020-01-22",59.5974,59.8337,57.8409,57.9275,1213800.0],["2020-01-23",57.4864,58.4237,56.4151,58.3371,1356000.0],["2020-01-24",58.408,58.408,57.4234,57.6361,1472500.0],["2020-01-27",55.9976,56.3127,54.9894,55.0051,1960400.0],["2020-01-28",55.3675,55.7771,54.9421,55.2572,1576200.0],["2020-01-29",55.5408,56.4309,55.5014,55.7928,1315300.0],["2020-01-30",55.0051,55.076,54.0205,54.7846,2051800.0],["2020-01-31",54.8949,57.6361,54.8555,56.1394,2693200.0],["2020-02-03",56.4387,57.3052,56.0606,56.872,1431000.0],["2020-02-04",57.7778,58.4395,57.3525,57.5652,1198500.0],["2020-02-05",58.2583,59.4793,57.9905,59.4478,1485100.0],["2020-02-06",59.7077,59.7707,57.7463,58.219,1113700.0],["2020-02-07",57.5021,58.0772,56.8011,57.0138,891900.0],["2020-02-10",56.7775,57.8172,56.6357,57.6045,1079500.0],["2020-02-11",58.0772,59.4163,57.9275,58.5262,703300.0],["2020-02-12",59.4714,60.4639,59.0775,59.6132,772200.0],["2020-02-13",59.1484,59.6447,58.6364,59.1012,654900.0],["2020-02-14",59.1484,59.2115,58.0929,58.8649,799800.0],["2020-02-18",58.2111,58.4237,56.5411,57.2658,1439700.0],["2020-02-19",57.5021,57.8409,57.0216,57.6282,801200.0],["2020-02-20",57.6518,58.6758,57.5652,58.3922,664200.0],["2020-02-21",57.9275,58.2347,57.5888,57.9748,679500.0],["2020-02-24",55.974,56.3836,55.4541,55.9582,1511600.0],["2020-02-25",56.2103,56.2103,52.1379,52.4372,1417200.0],["2020-02-26",52.8941,53.4849,51.7913,51.8386,1106100.0],["2020-02-27",50.5783,51.9646,49.2155,49.2155,2797000.0],["2020-02-28",47.5929,48.8611,46.7185,48.4515,3081300.0],["2020-03-02",49.0028,49.633,47.3723,49.57,2238700.0],["2020-03-03",49.4518,50.531,47.5299,48.0104,1541600.0],["2020-03-04",48.8611,49.6251,47.6559,49.5542,1261700.0],["2020-03-05",47.6638,48.2939,46.7264,47.0336,1641900.0],["2020-03-06",45.474,46.8524,44.5602,45.5133,1990800.0],["2020-03-09",41.8269,44.1427,39.1881,39.4402,2000900.0],["2020-03-10",41.5433,41.8348,39.322,40.7556,2367100.0],["2020-03-11",39.2117,39.4638,37.0928,37.4236,2452000.0],["2020-03-12",34.0208,34.7533,28.7905,33.4064,4118200.0],["2020-03-13",37.1031,37.1191,33.3104,37.0551,1955100.0],["2020-03-16",30.6378,35.1507,30.4058,32.0141,2060600.0],["2020-03-17",32.9343,33.6624,31.206,32.6222,2340800.0],["2020-03-18",29.9177,31.0859,27.5573,30.9019,2030600.0],["2020-03-19",30.0057,34.5346,28.7495,33.0063,1497200.0],["2020-03-20",33.6944,34.4066,31.286,32.6542,2037800.0],["2020-03-23",31.9901,33.5904,30.5018,30.7179,1704100.0],["2020-03-24",33.5024,34.3025,32.0141,33.2703,1531900.0],["2020-03-25",34.4866,38.8794,34.0065,37.2711,1566200.0],["2020-03-26",37.6232,40.1117,37.0151,38.3673,1365900.0],["2020-03-27",36.775,38.1753,36.0149,37.1831,991300.0],["2020-03-30",36.0549,38.4393,35.6068,38.0953,1295200.0],["2020-03-31",37.9593,38.5914,36.879,37.2711,2126600.0],["2020-04-01",35.5508,36.831,35.0227,36.415,1842900.0],["2020-04-02",36.711,38.5114,35.8548,36.3109,2045000.0],["2020-04-03",36.0309,37.1911,35.9909,36.0789,1414900.0],["2020-04-06",38.0873,40.4637,37.8392,40.1517,1718300.0],["2020-04-07",42.128,43.3203,41.768,42.3041,2548700.0],["2020-04-08",42.4241,45.6087,42.2241,45.2406,1773400.0],["2020-04-09",46.905,48.8893,45.9928,47.7771,2011900.0],["2020-04-13",47.6251,47.7211,45.5047,46.3529,2318400.0],["2020-04-14",47.041,47.321,44.3845,45.1126,1857100.0],["2020-04-15",42.8242,43.3523,41.3519,41.608,1767400.0],["2020-04-16",41.5759,41.96,40.3037,41.792,1394600.0],["2020-04-17",43.0882,44.5205,43.0882,44.0884,1563800.0],["2020-04-20",43.1202,44.2644,42.3681,42.8962,1053400.0],["2020-04-21",41.76,42.9842,41.2479,42.1841,914000.0],["2020-04-22",43.3123,43.5283,42.2721,43.1042,568700.0],["2020-04-23",43.7524,45.4807,43.6963,44.8086,895200.0],["2020-04-24",45.4167,46.0568,44.5845,45.8248,1099200.0],["2020-04-27",45.9528,48.8093,45.9448,47.4891,1869300.0],["2020-04-28",48.4493,49.2734,47.329,48.5293,1575100.0],["2020-04-29",49.9295,51.0658,49.4334,50.7857,1415300.0],["2020-04-30",49.7375,49.7855,48.3612,48.4172,1665200.0],["2020-05-01",50.0976,51.3618,47.8571,48.0252,2101300.0],["2020-05-04",47.049,48.5693,46.5449,48.5293,2284800.0],["2020-05-05",48.9694,49.6975,47.9932,48.0972,1092300.0],["2020-05-06",48.6253,48.9693,47.433,47.6331,1099500.0],["2020-05-07",48.3772,49.2814,48.1052,48.3852,1191500.0],["2020-05-08",49.3294,50.1856,49.0734,50.0336,787600.0],["2020-05-11",49.1294,49.6335,48.4092,49.3934,981900.0],["2020-05-12",49.7215,50.2896,49.0334,49.2174,1610000.0],["2020-05-13",48.7853,48.8173,47.4091,47.8491,1803000.0],["2020-05-14",46.3449,48.2172,45.8488,48.1852,1402900.0],["2020-05-15",47.8331,48.2412,47.4171,47.9852,1349700.0],["2020-05-18",50.0575,50.9457,49.8735,50.3536,1595600.0],["2020-05-19",50.1936,51.3378,49.5135,50.7297,1236600.0],["2020-05-20",51.6339,52.9941,51.5058,52.466,1509000.0],["2020-05-21",51.8899,52.8661,51.7539,52.33,829600.0],["2020-05-22",51.7619,52.506,51.6579,52.378,710200.0],["2020-05-26",54.3944,55.3786,54.0903,54.9225,2068700.0],["2020-05-27",56.2908,56.8589,54.7545,55.8107,1624100.0],["2020-05-28",56.6748,56.7548,54.6264,54.7705,1350900.0],["2020-05-29",54.2504,54.9145,53.7303,54.4744,2490100.0],["2020-06-01",54.6184,55.0665,54.1383,54.8585,705000.0],["2020-06-02",55.3066,57.0509,54.9785,56.7548,1076000.0],["2020-06-03",57.635,58.4032,57.0269,57.491,1051700.0],["2020-06-04",57.2189,58.6832,56.9149,58.6592,1302400.0],["2020-06-05",61.3797,62.0358,59.7074,61.5477,1899800.0],["2020-06-08",61.9238,62.3959,61.0997,61.8838,1174000.0],["2020-06-09",60.3155,62.0118,59.7234,61.6278,1487800.0],["2020-06-10",61.7078,61.9718,60.2195,60.5236,1537900.0],["2020-06-11",57.611,58.2751,53.2102,53.2342,1976900.0],["2020-06-12",55.6667,56.6608,54.7535,56.2729,1199300.0],["2020-06-15",54.2605,56.6931,53.614,56.2486,1027000.0],["2020-06-16",58.56,59.3358,56.5315,57.8326,1007700.0],["2020-06-17",58.2771,58.3095,56.7982,56.976,979900.0],["2020-06-18",56.3456,57.4205,56.2244,56.9275,813500.0],["2020-06-19",58.1155,58.2448,55.6587,56.1597,2802100.0],["2020-06-22",55.788,56.3456,55.2788,55.9739,1036100.0],["2020-06-23",56.9194,57.1376,56.0224,56.0304,1126100.0],["2020-06-24",55.1415,55.1415,53.4524,54.0262,1092400.0],["2020-06-25",53.6383,54.8182,53.2261,54.7293,818300.0],["2020-06-26",54.4545,54.8182,53.614,54.3737,1392400.0],["2020-06-29",54.8828,56.4345,54.8343,56.0223,799200.0],["2020-06-30",55.6344,56.8629,54.8182,56.281,1290100.0],["2020-07-01",56.2082,56.3133,55.0041,55.5213,1356700.0],["2020-07-02",56.6446,57.8569,55.9173,56.5557,1019400.0],["2020-07-06",58.0509,58.2206,56.6285,58.164,1161700.0],["2020-07-07",57.5336,58.358,57.2184,57.6225,1079300.0],["2020-07-08",57.4366,57.6629,55.5294,56.4022,1303300.0],["2020-07-09",56.3618,56.3618,54.705,55.2061,980400.0],["2020-07-10",55.2061,56.8548,55.1495,56.7255,659300.0],["2020-07-13",57.469,58.6085,56.879,57.7195,1004500.0],["2020-07-14",57.4205,59.1338,57.3882,59.0126,1058300.0],["2020-07-15",60.0793,61.0572,59.7076,60.7986,1120200.0],["2020-07-16",60.6128,61.4209,60.1359,61.1381,770900.0],["2020-07-17",61.4371,61.5826,60.6451,61.332,956200.0],["2020-07-20",60.8229,61.4128,60.1036,60.6047,958800.0],["2020-07-21",60.6532,61.8816,60.6532,61.5906,870500.0],["2020-07-22",61.4371,61.9786,61.1704,61.9058,580500.0],["2020-07-23",61.6795,62.3099,61.0168,61.8089,545900.0],["2020-07-24",61.9058,62.4715,61.4856,61.9382,757800.0],["2020-07-27",61.9301,63.8131,61.3482,63.3767,1100000.0],["2020-07-28",62.8837,63.1504,61.4856,61.7119,826100.0],["2020-07-29",62.0432,62.6817,61.6068,62.5766,638900.0],["2020-07-30",61.4128,61.4775,60.0713,60.5643,706900.0],["2020-07-31",60.443,60.6532,59.4005,60.3137,1873700.0],["2020-08-03",60.6047,61.4128,59.9581,60.7501,1032200.0],["2020-08-04",58.8752,58.956,56.281,57.4447,1991700.0],["2020-08-05",57.5821,59.4975,57.5821,58.6408,1475400.0],["2020-08-06",58.3499,58.6166,57.8246,58.1236,881000.0],["2020-08-07",57.8246,59.0449,57.3801,59.0449,655100.0],["2020-08-10",58.8105,60.241,58.8105,60.0066,953900.0],["2020-08-11",61.0088,61.8008,60.5643,60.7582,724300.0],["2020-08-12",61.0168,61.3724,59.3924,59.4652,1099500.0],["2020-08-13",59.247,59.8288,58.8914,59.2955,612900.0],["2020-08-14",58.7701,59.4409,58.6085,59.2308,370900.0],["2020-08-17",59.0934,59.7642,57.9296,58.5115,1138200.0],["2020-08-18",58.4388,59.0611,58.0751,58.1074,517600.0],["2020-08-19",58.3499,58.5438,57.8003,58.0913,494800.0],["2020-08-20",57.4286,58.1236,57.4286,57.7438,482300.0],["2020-08-21",57.5902,57.8973,56.976,57.2184,681400.0],["2020-08-24",57.7518,59.3439,57.6629,59.2712,634200.0],["2020-08-25",59.4652,60.2491,59.0045,59.3682,1404700.0],["2020-08-26",59.2955,59.8854,59.0853,59.2227,534500.0],["2020-08-27",59.3439,59.9582,58.6328,59.7157,718300.0],["2020-08-28",59.942,60.2814,58.6731,60.1521,565300.0],["2020-08-31",60.2087,60.2733,58.9883,59.0853,983300.0],["2020-09-01",58.7459,61.9382,58.2044,61.9139,1228500.0],["2020-09-02",62.221,64.0636,61.5098,63.9182,1326200.0],["2020-09-03",63.5868,63.8293,61.8089,62.7463,1425300.0],["2020-09-04",63.5626,64.1929,62.6655,63.7889,1438800.0],["2020-09-08",62.9726,63.409,61.7765,62.6655,1383500.0],["2020-09-09",63.2636,64.791,63.0938,64.492,945000.0],["2020-09-10",64.5,64.8072,63.1908,63.4413,1039800.0],["2020-09-11",63.8858,64.694,63.2312,64.6536,989800.0],["2020-09-14",65.3544,66.0145,64.6455,66.0063,1300100.0],["2020-09-15",65.9574,66.2671,64.8655,65.3137,1354500.0],["2020-09-16",65.6967,68.1006,65.3789,67.4324,1518800.0],["2020-09-17",67.0494,70.3416,65.9982,69.6571,1739000.0],["2020-09-18",68.7851,69.6245,67.6606,68.3125,1794800.0],["2020-09-21",67.139,67.2368,65.0285,65.6559,1426300.0],["2020-09-22",65.5744,66.0145,63.4639,64.3847,1002900.0],["2020-09-23",64.295,64.9062,62.6327,62.7549,977200.0],["2020-09-24",62.6816,63.2846,61.7037,62.7794,781500.0],["2020-09-25",62.16,63.2031,61.94,62.9912,607700.0],["2020-09-28",63.9202,64.727,63.6513,63.9773,1035000.0],["2020-09-29",63.9202,64.3439,62.6816,62.869,535800.0],["2020-09-30",63.1135,64.4825,63.1135,63.6595,1046800.0],["2020-10-01",63.6268,64.181,61.94,62.1845,893400.0],["2020-10-02",61.1251,64.3684,60.9866,63.7002,881400.0],["2020-10-05",64.2869,66.0145,64.2299,65.607,886600.0],["2020-10-06",66.2019,67.5546,65.1344,65.3951,1288200.0],["2020-10-07",66.699,68.6466,66.699,68.0599,858600.0],["2020-10-08",68.451,69.6245,68.2147,69.5919,807000.0],["2020-10-09",70.1378,70.6675,69.6408,70.2112,723100.0],["2020-10-12",70.6186,70.6186,69.4126,69.9586,725400.0],["2020-10-13",69.1844,69.3637,67.9213,68.8747,616100.0],["2020-10-14",69.1192,70.0319,68.997,69.763,384200.0],["2020-10-15",68.8585,70.203,68.4184,70.1867,603100.0],["2020-10-16",70.5209,71.0668,70.0645,70.4801,471600.0],["2020-10-19",70.8224,71.7432,69.7711,69.9015,744600.0],["2020-10-20",70.4801,71.6372,70.366,70.6023,386900.0],["2020-10-21",70.146,71.1809,69.38,69.5511,487300.0],["2020-10-22",69.9504,70.2927,67.8317,70.1623,662200.0],["2020-10-23",70.7164,71.4091,70.1949,71.1564,764900.0],["2020-10-26",69.82,70.0401,68.1658,69.1192,648400.0],["2020-10-27",68.8911,69.0296,66.9516,67.1879,783300.0],["2020-10-28",65.3218,66.0471,64.2788,65.4115,900500.0],["2020-10-29",65.3137,67.3428,64.6862,66.7316,943000.0],["2020-10-30",65.5256,67.8724,64.6292,65.876,940000.0],["2020-11-02",67.0657,68.6792,66.3078,67.8969,934300.0],["2020-11-03",69.0948,69.4696,67.7421,68.9644,590800.0],["2020-11-04",68.5977,68.9074,66.2427,67.5628,772900.0],["2020-11-05",68.3043,71.2624,68.3043,70.423,519200.0],["2020-11-06",70.7164,70.8142,69.054,69.2904,506200.0],["2020-11-09",73.4219,75.8665,72.7455,73.6174,1084100.0],["2020-11-10",73.6337,76.4695,73.593,76.111,1135700.0],["2020-11-11",75.9073,76.3555,74.0004,74.7746,714800.0],["2020-11-12",73.9353,74.7583,73.4137,73.9515,905800.0],["2020-11-13",74.2367,76.8607,74.2367,76.5999,737900.0],["2020-11-16",77.4637,80.2833,77.317,79.8595,1102300.0],["2020-11-17",79.0446,79.0609,77.7489,79.0528,1197300.0],["2020-11-18",79.3217,79.7862,78.3275,78.8246,643400.0],["2020-11-19",78.2379,78.6698,76.8689,78.6453,845600.0],["2020-11-20",78.4905,79.0365,77.7734,78.6779,761400.0],["2020-11-23",79.0446,81.5463,78.8164,81.4893,1114100.0],["2020-11-24",82.2227,84.5288,81.3263,84.1132,1237000.0],["2020-11-25",83.1191,83.5591,81.0085,81.3589,855500.0],["2020-11-27",81.8968,82.2227,80.4625,81.4078,353300.0],["2020-11-30",81.1715,81.3508,79.2157,79.3706,1454000.0],["2020-12-01",80.8292,81.9701,79.7617,80.4951,707700.0],["2020-12-02",80.7885,81.1959,79.721,80.0062,793200.0],["2020-12-03",80.2181,80.7152,78.9224,79.9818,1063100.0],["2020-12-04",81.0737,83.4776,80.6174,83.4369,1167700.0],["2020-12-07",82.9317,83.3799,82.3042,82.8909,1431000.0],["2020-12-08",82.5487,84.4637,82.0679,84.0725,811800.0],["2020-12-09",84.2844,85.4252,84.0481,84.8711,1247200.0],["2020-12-10",83.934,85.0096,83.5754,83.9177,1247800.0],["2020-12-11",83.0946,83.9258,82.622,83.5265,949200.0],["2020-12-14",84.4126,84.8228,81.8365,82.1975,1200400.0],["2020-12-15",83.0835,83.6906,82.2631,83.2558,973300.0],["2020-12-16",83.5594,83.5594,82.5174,83.4363,868400.0],["2020-12-17",83.9532,84.5603,83.1656,84.0926,1028700.0],["2020-12-18",84.0106,85.2412,83.4199,85.0607,2835800.0],["2020-12-21",84.1254,84.4372,82.4928,84.1582,785100.0],["2020-12-22",84.3552,84.3552,82.7471,82.8374,919200.0],["2020-12-23",83.3707,84.1254,82.7061,82.7964,511200.0],["2020-12-24",82.6979,83.1984,82.2057,83.1163,154100.0],["2020-12-28",83.6988,83.748,81.6478,81.6724,330200.0],["2020-12-29",82.2303,82.6077,80.3023,81.1637,459500.0],["2020-12-30",81.4673,82.4682,81.4016,82.2631,391200.0],["2020-12-31",82.5667,82.7225,81.5329,82.2713,513700.0],["2021-01-04",82.9933,83.2722,80.4992,80.8766,1205600.0],["2021-01-05",81.0407,84.0844,81.0407,83.2148,994700.0],["2021-01-06",84.6095,89.1792,84.429,87.8747,1194600.0],["2021-01-07",88.81,89.5894,87.9322,88.285,1027100.0],["2021-01-08",87.7927,88.4654,85.5448,86.7426,842000.0],["2021-01-11",85.8811,88.0142,85.4873,87.924,659700.0],["2021-01-12",88.0306,90.4673,87.6614,90.295,839500.0],["2021-01-13",89.7453,90.4016,87.2594,87.4481,966000.0],["2021-01-14",88.0142,88.088,86.2175,87.3579,886700.0],["2021-01-15",86.6523,86.8574,85.0853,85.9632,593500.0],["2021-01-19",86.4882,86.5867,85.1181,86.037,499700.0],["2021-01-20",86.4964,86.8082,85.4709,86.6769,494700.0],["2021-01-21",86.7754,87.8665,86.2421,86.8984,708900.0],["2021-01-22",85.8812,87.7107,85.0689,87.1446,1063300.0],["2021-01-25",85.9139,87.1118,84.7408,85.8975,861200.0],["2021-01-26",86.8082,86.8903,84.6341,84.8064,861300.0],["2021-01-27",83.2148,83.8301,81.656,82.2877,993600.0],["2021-01-28",83.1081,83.1081,81.8119,81.9759,1397800.0],["2021-01-29",82.5092,83.4117,78.9814,80.6879,2675600.0],["2021-02-01",82.0416,82.2549,80.2449,82.0416,1069200.0],["2021-02-02",83.1327,84.2075,81.8283,83.6824,1400700.0],["2021-02-03",83.5922,84.6177,83.3214,84.1829,616600.0],["2021-02-04",84.3141,84.8392,83.5758,83.8301,670600.0],["2021-02-05",84.6915,85.8893,84.0598,85.7334,504200.0],["2021-02-08",86.5539,88.3998,86.1272,88.1619,736900.0],["2021-02-09",88.1045,88.1701,86.759,87.0215,586300.0],["2021-02-10",87.8173,87.8173,85.5037,86.2257,738000.0],["2021-02-11",86.6687,88.0306,86.0534,87.3579,735000.0],["2021-02-12",87.7845,89.8848,87.7353,89.614,1021000.0],["2021-02-16",89.8355,91.2549,89.8355,90.5083,1171800.0],["2021-02-17",90.0406,90.697,88.6131,90.4508,613300.0],["2021-02-18",90.016,90.295,88.5967,89.3105,637400.0],["2021-02-19",89.6222,92.4116,89.4581,91.8209,738500.0],["2021-02-22",91.5174,93.5192,91.1564,93.0434,752900.0],["2021-02-23",92.9695,92.9695,90.7872,92.1819,658800.0],["2021-02-24",92.0178,93.8227,91.7143,93.0105,832100.0],["2021-02-25",93.5274,93.8638,90.2868,90.377,727800.0],["2021-02-26",89.532,90.6149,87.9158,89.6386,973900.0],["2021-03-01",91.14,92.9695,90.7462,91.7553,815200.0],["2021-03-02",91.5666,93.7653,91.5666,92.9859,1088900.0],["2021-03-03",92.9285,94.3232,92.6167,93.3387,1130800.0],["2021-03-04",93.0516,93.7243,89.0643,91.222,791800.0],["2021-03-05",92.1901,94.9877,90.5247,94.5775,834400.0],["2021-03-08",94.8811,97.4818,94.4463,95.5456,721800.0],["2021-03-09",95.8164,96.1527,93.7407,93.7981,850700.0],["2021-03-10",94.0197,96.7599,94.0197,95.9148,808100.0],["2021-03-11",96.604,97.6377,95.9887,96.8255,690100.0],["2021-03-12",97.2133,97.6837,96.2478,96.8172,433600.0],["2021-03-15",96.4211,96.8007,91.8988,93.5905,1194900.0],["2021-03-16",93.508,94.1434,90.6114,91.4036,968600.0],["2021-03-17",91.7338,93.0211,90.8837,92.8561,926700.0],["2021-03-18",93.2934,95.4391,92.7653,93.0046,846100.0],["2021-03-19",92.493,93.6648,90.1575,92.2619,3980900.0],["2021-03-22",91.5192,92.9964,90.9993,92.6168,1014800.0],["2021-03-23",91.2304,92.2454,87.5663,87.9707,1267700.0],["2021-03-24",89.0517,91.742,88.7711,89.7532,980700.0],["2021-03-25",89.1755,92.5837,88.8866,92.0886,947500.0],["2021-03-26",93.3182,93.8134,91.2881,92.9881,1041000.0],["2021-03-29",92.2784,93.5658,90.8177,90.925,626100.0],["2021-03-30",91.0405,92.9468,90.6939,92.0226,801800.0],["2021-03-31",91.9896,92.7735,90.2483,90.8755,1155300.0],["2021-04-01",90.9828,92.0061,90.1823,91.841,797200.0],["2021-04-05",92.7735,93.3594,91.7172,91.7337,1151300.0],["2021-04-06",91.7337,93.9289,91.6677,92.0721,1052500.0],["2021-04-07",92.3031,92.6415,91.4614,92.0803,683100.0],["2021-04-08",91.9318,92.3444,89.6871,90.8012,674300.0],["2021-04-09",91.7172,92.8148,91.3871,92.6168,889700.0],["2021-04-12",93.3677,94.1104,92.6332,94.0114,736100.0],["2021-04-13",94.0774,94.0774,91.5852,92.9551,775700.0],["2021-04-14",92.8561,95.1172,92.8561,94.1187,723900.0],["2021-04-15",94.424,95.2162,93.1449,94.6221,689700.0],["2021-04-16",95.5794,96.025,94.1269,94.8531,618500.0],["2021-04-19",95.2162,95.2162,93.1696,93.7143,690000.0],["2021-04-20",93.1862,93.5905,91.7338,92.4847,607400.0],["2021-04-21",92.2784,94.49,91.841,94.3662,439700.0],["2021-04-22",94.3002,94.3002,91.1066,91.4119,973600.0],["2021-04-23",92.1464,94.1847,91.3459,93.7473,940400.0],["2021-04-26",94.0031,95.8599,94.0031,95.4473,694000.0],["2021-04-27",94.2507,95.7692,94.2507,95.5463,581700.0],["2021-04-28",95.8599,96.5284,95.109,95.1997,586500.0],["2021-04-29",95.9177,96.5366,95.1915,96.223,625200.0],["2021-04-30",95.9755,97.791,95.076,95.2245,805300.0],["2021-05-03",96.4954,98.4512,96.058,97.6672,631700.0],["2021-05-04",97.3536,99.9779,96.9493,99.9779,978200.0],["2021-05-05",100.3657,102.173,99.9119,101.5376,819200.0],["2021-05-06",101.5789,102.4784,100.2337,102.3628,549200.0],["2021-05-07",101.3973,103.5099,100.7289,103.1303,571800.0],["2021-05-10",104.3187,105.1687,102.99,103.056,1137300.0],["2021-05-11",104.8633,106.324,103.3779,105.9609,1631700.0],["2021-05-12",105.606,106.4148,103.1798,103.2211,1140200.0],["2021-05-13",103.4109,105.7381,103.2211,105.2924,616400.0],["2021-05-14",105.5813,106.8769,105.4245,106.4478,454800.0],["2021-05-17",106.0434,107.3555,105.2759,107.1905,502800.0],["2021-05-18",106.9099,107.3143,104.8138,104.8385,713000.0],["2021-05-19",103.6172,103.708,101.6119,102.9983,569000.0],["2021-05-20",102.9405,103.4851,101.2652,101.3395,984700.0],["2021-05-21",102.0327,104.2526,101.9172,103.0148,766300.0],["2021-05-24",103.4274,104.8963,102.8497,104.1949,538300.0],["2021-05-25",104.9458,105.441,101.8842,102.1483,998600.0],["2021-05-26",102.1813,102.8745,100.7288,102.0492,824400.0],["2021-05-27",103.2624,103.873,102.8085,103.2459,944600.0],["2021-05-28",103.8813,103.8813,102.7425,103.4852,587200.0],["2021-06-01",105.4162,107.6691,105.0119,107.306,1011400.0],["2021-06-02",106.9594,107.2648,105.1191,105.4575,691100.0],["2021-06-03",104.7643,106.4973,104.2196,106.4395,598800.0],["2021-06-04",106.9924,107.174,105.9939,106.7118,401400.0],["2021-06-07",107.2318,107.2318,105.0119,105.4987,374200.0],["2021-06-08",105.3585,106.6458,104.0546,106.0022,510000.0],["2021-06-09",105.7298,105.9939,104.2609,104.591,895900.0],["2021-06-10",106.2497,106.3075,103.0891,103.1303,364000.0],["2021-06-11",103.6254,104.4589,102.3958,103.4274,463600.0],["2021-06-14",103.4689,103.6514,100.6807,101.3197,659500.0],["2021-06-15",101.5188,102.3984,100.7969,101.5603,453900.0],["2021-06-16",101.4027,101.7512,100.0003,100.8052,749200.0],["2021-06-17",100.8218,100.8218,95.2538,97.0628,620400.0],["2021-06-18",96.0836,96.8221,94.5484,94.7227,1677400.0],["2021-06-21",97.1623,99.2368,97.071,98.7804,1334500.0],["2021-06-22",99.129,99.3281,97.6436,97.8345,729900.0],["2021-06-23",98.0668,98.4817,97.096,97.1374,612400.0],["2021-06-24",97.6934,97.8179,96.5898,97.2619,724400.0],["2021-06-25",97.6104,98.5647,96.7391,96.9051,750400.0],["2021-06-28",96.7972,96.7972,94.8969,95.9176,681000.0],["2021-06-29",96.7308,97.4113,95.7185,96.3408,485300.0],["2021-06-30",95.984,97.1706,95.984,96.8802,590700.0],["2021-07-01",97.9258,98.3905,96.15,97.0213,475800.0],["2021-07-02",96.6478,97.1291,95.7102,96.847,306100.0],["2021-07-06",96.6478,96.9134,93.2207,93.8265,618100.0],["2021-07-07",93.2041,94.8389,93.0465,94.6978,753000.0],["2021-07-08",92.7975,93.5195,91.8018,92.5403,595500.0],["2021-07-09",94.2082,95.7351,93.5942,95.3865,721600.0],["2021-07-12",94.9052,96.208,93.7933,95.6189,537000.0],["2021-07-13",95.6189,95.6189,93.6688,94.2165,452900.0],["2021-07-14",94.4904,95.2123,93.6688,94.0754,735300.0],["2021-07-15",93.1461,95.1542,93.1461,93.6771,590800.0],["2021-07-16",93.9676,94.4654,90.2583,90.6151,945400.0],["2021-07-19",88.5489,88.7979,86.9723,87.7025,983400.0],["2021-07-20",87.7523,90.2085,87.2627,89.777,827200.0],["2021-07-21",91.1545,92.1835,90.5819,91.1462,512700.0],["2021-07-22",91.0798,91.1628,89.4866,89.8351,625000.0],["2021-07-23",90.5571,91.5445,89.5862,91.3205,819900.0],["2021-07-26",91.6275,93.0797,91.2292,92.7643,601700.0],["2021-07-27",91.5777,92.9967,90.0675,91.9843,563900.0],["2021-07-28",92.1254,92.9967,90.7977,92.2084,717000.0],["2021-07-29",93.1876,93.8597,92.8307,93.5693,535300.0],["2021-07-30",93.5526,94.7974,92.9469,93.5361,575000.0],["2021-08-02",94.2497,96.1085,92.839,92.839,479000.0],["2021-08-03",93.0299,93.7684,90.3662,92.7477,826300.0],["2021-08-04",92.2582,92.8141,90.3994,90.4658,460200.0],["2021-08-05",92.1337,93.0714,91.6192,91.7686,636900.0],["2021-08-06",92.8224,94.1999,92.8141,93.619,493200.0],["2021-08-09",92.839,93.9759,92.3163,93.6108,451500.0],["2021-08-10",93.4448,95.7848,93.4448,94.9716,459600.0],["2021-08-11",95.7849,96.9217,95.0961,96.8802,605900.0],["2021-08-12",96.6478,97.0793,95.0214,96.5234,597600.0],["2021-08-13",96.291,96.7806,95.7765,96.0089,387900.0],["2021-08-16",95.0795,95.6106,93.6605,95.204,461700.0],["2021-08-17",94.3493,94.648,92.4075,93.785,434400.0],["2021-08-18",93.2705,94.4323,92.1088,92.3246,474200.0],["2021-08-19",90.8641,91.9594,90.0177,91.0632,752600.0],["2021-08-20",90.7396,91.7769,90.5902,91.196,519000.0],["2021-08-23",92.0341,93.2705,91.9594,92.7561,664800.0],["2021-08-24",93.1295,94.4406,93.1046,93.7933,597600.0],["2021-08-25",93.7435,94.9633,93.1544,94.4738,609600.0],["2021-08-26",94.6563,94.8057,93.146,93.3618,441100.0],["2021-08-27",94.0091,96.0504,94.0091,95.6521,453600.0],["2021-08-30",95.9757,96.2579,94.1335,94.2497,942900.0],["2021-08-31",94.034,94.3908,93.4282,93.9012,948400.0],["2021-09-01",94.1584,94.3908,92.5735,93.5693,709000.0],["2021-09-02",93.8597,95.0961,93.4946,94.0008,748100.0],["2021-09-03",94.1003,94.399,93.0548,93.4033,557200.0],["2021-09-07",93.0382,93.5361,92.4822,92.9137,493700.0],["2021-09-08",92.756,93.005,90.5239,90.6898,1022100.0],["2021-09-09",89.8351,92.0756,89.4866,90.7562,901500.0],["2021-09-10",91.4035,92.3826,90.7811,90.8392,619800.0],["2021-09-13",91.7437,92.2914,90.3496,91.4449,787300.0],["2021-09-14",91.8458,91.8458,87.228,87.2614,1400500.0],["2021-09-15",87.1529,88.539,87.0192,88.5223,1233000.0],["2021-09-16",88.7478,89.0651,87.6038,87.6455,631800.0],["2021-09-17",86.6685,87.395,85.1154,86.084,1929800.0],["2021-09-20",83.8461,84.5559,82.0341,83.2115,1138900.0],["2021-09-21",83.8795,84.13,82.1677,82.819,914800.0],["2021-09-22",83.9213,85.5162,83.5789,83.6457,852800.0],["2021-09-23",84.1634,86.393,84.1634,85.0235,705100.0],["2021-09-24",84.6978,85.7333,84.5559,85.3408,517300.0],["2021-09-27",85.8752,88.6058,85.8752,88.0964,821300.0],["2021-09-28",88.4054,88.8981,87.1779,87.3282,721600.0],["2021-09-29",87.3449,87.6372,86.2928,86.8439,1102100.0],["2021-09-30",87.0861,87.2614,84.0799,84.1217,1106400.0],["2021-10-01",84.9818,86.2761,84.5392,85.5913,1235200.0],["2021-10-04",86.059,86.919,84.2887,85.2657,1531100.0],["2021-10-05",85.5579,87.7708,84.9651,87.3616,1225900.0],["2021-10-06",86.1591,86.8188,84.5976,86.109,1162800.0],["2021-10-07",87.1612,88.6977,86.6602,87.6706,722100.0],["2021-10-08",87.6205,88.0964,87.0944,87.8626,912600.0],["2021-10-11",87.9127,88.6392,87.3533,87.395,495900.0],["2021-10-12",86.9191,87.3282,86.2928,86.9692,909800.0],["2021-10-13",86.9608,87.2614,85.6498,86.6936,988500.0],["2021-10-14",87.1946,89.7665,86.8272,89.5995,1262400.0],["2021-10-15",90.66,90.7184,89.5828,89.658,829600.0],["2021-10-18",89.0985,89.9335,88.5307,89.3323,548400.0],["2021-10-19",89.8918,90.017,88.6893,89.5494,801700.0],["2021-10-20",89.4659,90.6517,89.3908,90.3928,408400.0],["2021-10-21",89.9669,90.2174,88.6726,89.7081,665500.0],["2021-10-22",90.159,90.827,89.2572,89.825,1060900.0],["2021-10-25",90.5515,91.2362,89.5912,90.8437,791800.0],["2021-10-26",91.1026,91.4616,90.1423,90.7268,709300.0],["2021-10-27",90.4346,90.6517,88.1048,88.1382,1085300.0],["2021-10-28",89.349,92.0712,89.349,91.8875,1046900.0],["2021-10-29",92.0044,92.0211,86.3429,86.8689,1655400.0],["2021-11-01",85.1654,88.6726,84.6978,88.0714,1325300.0],["2021-11-02",88.514,92.0211,88.4722,91.2696,1352300.0],["2021-11-03",90.9606,92.0211,90.9606,91.4783,1193600.0],["2021-11-04",91.6788,91.8207,90.0087,90.2175,951200.0],["2021-11-05",90.8938,93.4073,90.8938,93.3822,949600.0],["2021-11-08",94.3342,95.1776,92.5973,92.7894,749200.0],["2021-11-09",92.5222,93.9835,92.5222,93.8081,762300.0],["2021-11-10",93.8081,94.3926,93.0065,93.5576,836600.0],["2021-11-11",93.8749,96.3049,93.8499,96.188,777800.0],["2021-11-12",96.0126,97.3236,95.5951,96.7474,884600.0],["2021-11-15",97.048,97.1566,95.8456,96.1212,816700.0],["2021-11-16",96.1379,96.7475,95.712,95.7538,777600.0],["2021-11-17",95.5283,96.3299,94.9604,95.0774,643600.0],["2021-11-18",94.9855,95.2945,93.9083,94.9521,537500.0],["2021-11-19",94.092,95.2026,93.4073,94.5095,731200.0],["2021-11-22",94.6264,97.0981,94.5179,95.9374,760500.0],["2021-11-23",96.3717,97.858,96.2882,97.4405,991200.0],["2021-11-24",97.0063,97.4071,94.2924,94.3926,621000.0],["2021-11-26",90.9022,92.4887,89.6413,92.2716,438000.0],["2021-11-29",93.424,93.758,90.5932,92.0044,600100.0],["2021-11-30",90.7101,91.4199,86.9858,87.0861,1726900.0],["2021-12-01",89.2655,90.1172,85.6915,85.7583,1001100.0],["2021-12-02",86.3095,88.681,85.6832,87.8209,985900.0],["2021-12-03",88.4889,90.66,88.3052,89.9837,1425600.0],["2021-12-06",91.4951,92.6892,90.7268,91.303,1169700.0],["2021-12-07",92.9898,96.1128,92.6892,94.8352,1506500.0],["2021-12-08",95.9708,99.5866,95.9541,97.6994,1735200.0],["2021-12-09",96.4719,98.025,96.1462,97.0731,1260500.0],["2021-12-10",98.4927,98.7181,97.4823,97.9499,851600.0],["2021-12-13",97.3654,97.691,95.2527,95.8623,930500.0],["2021-12-14",95.6942,97.5519,94.7359,97.4006,1952400.0],["2021-12-15",97.1148,99.1827,95.0217,99.1238,3063500.0],["2021-12-16",100.0317,101.7549,99.6618,100.9563,2077700.0],["2021-12-17",100.6789,101.881,99.4265,99.7627,2120500.0],["2021-12-20",98.1487,98.1992,96.1145,97.3081,1236700.0],["2021-12-21",98.2496,98.6447,96.5852,96.8962,1367700.0],["2021-12-22",96.6357,97.8125,95.7278,97.6444,1231600.0],["2021-12-23",98.2664,99.561,98.0899,98.6783,708100.0],["2021-12-27",98.9557,100.0401,98.4009,100.0233,393200.0],["2021-12-28",99.645,101.3262,99.645,100.7042,539200.0],["2021-12-29",100.6201,101.6541,100.6201,101.0993,516200.0],["2021-12-30",101.3094,102.0828,100.5361,100.6201,458500.0],["2021-12-31",100.3343,102.0407,100.3343,101.6373,616100.0],["2022-01-03",102.1332,102.957,100.3511,100.5613,1009700.0],["2022-01-04",101.4859,103.3437,100.763,102.688,1943900.0],["2022-01-05",103.4361,104.9324,102.3938,102.6712,1266900.0],["2022-01-06",103.4193,103.9321,101.8726,102.6796,1034600.0],["2022-01-07",102.8393,103.5538,102.419,102.8982,970500.0],["2022-01-10",102.5787,103.0411,99.9897,100.5697,1349300.0],["2022-01-11",101.3766,102.0659,100.2166,102.0491,1136600.0],["2022-01-12",103.0074,103.5706,102.377,103.3016,1993300.0],["2022-01-13",104.0666,107.5971,103.8396,106.311,1782200.0],["2022-01-14",104.9744,107.5887,104.3776,107.2104,1684300.0],["2022-01-18",106.8742,107.6896,105.9663,107.3365,1872400.0],["2022-01-19",107.8745,108.8412,106.5716,107.1852,1921800.0],["2022-01-20",106.9162,107.7148,102.646,102.6964,1875200.0],["2022-01-21",102.7468,103.579,100.721,100.9479,1074600.0],["2022-01-24",98.4598,100.7798,97.2997,100.2334,1667200.0],["2022-01-25",98.8885,100.7546,96.6693,99.8636,1229500.0],["2022-01-26",101.0152,102.1668,99.2835,100.1241,1648900.0],["2022-01-27",101.7129,102.9738,99.0145,99.645,1582300.0],["2022-01-28",99.1911,101.5448,96.5264,99.3424,2129200.0],["2022-01-31",98.6699,100.1073,97.0644,99.9728,1330600.0],["2022-02-01",100.3175,101.2253,99.1154,100.7294,1342000.0],["2022-02-02",100.7714,102.0828,100.267,101.7885,876100.0],["2022-02-03",101.5532,103.2344,100.99,101.8054,711300.0],["2022-02-04",100.8723,102.5703,99.9728,100.2166,1097000.0],["2022-02-07",100.7966,101.1581,99.3088,99.5525,1241800.0],["2022-02-08",100.0821,102.2761,99.9981,102.1584,592100.0],["2022-02-09",102.8813,104.033,102.688,103.1839,565400.0],["2022-02-10",102.6375,104.6214,102.6375,103.0663,743600.0],["2022-02-11",102.4694,104.6046,101.9062,102.4946,882500.0],["2022-02-14",102.4526,103.0831,101.0068,101.4523,774600.0],["2022-02-15",101.923,104.1422,101.5196,103.9405,844300.0],["2022-02-16",103.579,104.9492,103.4782,104.4617,890700.0],["2022-02-17",103.4781,103.6967,101.9146,102.4022,751400.0],["2022-02-18",102.0155,103.8984,101.6961,101.9482,908000.0],["2022-02-22",102.2341,103.1839,100.7882,101.7969,830100.0],["2022-02-23",102.8141,102.8141,99.7963,100.0569,879600.0],["2022-02-24",97.947,99.4937,96.6188,98.9977,1326200.0],["2022-02-25",99.6534,102.0071,99.5189,101.5448,878000.0],["2022-02-28",99.334,100.4099,98.5438,99.5862,1305400.0],["2022-03-01",99.4096,99.8131,95.5261,96.333,1684500.0],["2022-03-02",97.5183,99.3676,96.5096,98.5606,984500.0],["2022-03-03",99.1238,100.3847,97.7284,98.7876,1052100.0],["2022-03-04",96.644,97.3418,95.6774,96.5516,1028800.0],["2022-03-07",96.1565,96.2658,88.4734,88.4902,2009100.0],["2022-03-08",89.0786,90.8943,87.5151,88.2969,1985000.0],["2022-03-09",90.6253,92.1552,90.2387,91.3819,2445400.0],["2022-03-10",90.432,90.6926,88.9021,89.852,1750700.0],["2022-03-11",90.3143,90.4993,88.5911,88.6163,1610800.0],["2022-03-14",89.6154,90.7754,88.3708,89.8186,1504800.0],["2022-03-15",90.3521,90.7669,88.5147,89.7509,1208900.0],["2022-03-16",91.2665,92.2317,89.4969,90.6823,1572800.0],["2022-03-17",89.7424,91.4866,89.3529,90.8431,2012500.0],["2022-03-18",90.6315,91.4189,88.9296,91.3596,2921300.0],["2022-03-21",91.9693,93.4341,91.639,92.8922,1228000.0],["2022-03-22",93.9675,94.6787,93.1377,93.5272,1408900.0],["2022-03-23",93.07,93.976,92.5535,92.5958,1294400.0],["2022-03-24",93.2139,93.8998,92.6212,93.6796,985400.0],["2022-03-25",93.4425,93.7728,92.4011,93.722,877800.0],["2022-03-28",93.1801,93.4087,91.9862,93.3748,737000.0],["2022-03-29",94.4163,96.2451,94.2554,96.2367,1202400.0],["2022-03-30",96.0165,97.3458,95.7286,96.7786,1365500.0],["2022-03-31",96.3891,97.185,94.8565,94.8819,945600.0],["2022-04-01",95.5085,96.2197,92.8668,94.3062,1240100.0],["2022-04-04",93.9929,95.0682,93.4171,94.5009,845300.0],["2022-04-05",94.0183,94.8396,93.1123,93.1208,1526000.0],["2022-04-06",92.7144,93.0531,91.5205,91.6729,1205400.0],["2022-04-07",91.5713,92.0539,89.0227,90.5637,1360900.0],["2022-04-08",91.0463,92.816,90.6653,91.6052,1011300.0],["2022-04-11",90.9363,93.4087,90.7331,91.0294,810600.0],["2022-04-12",91.4104,93.0276,90.7585,91.0125,1140200.0],["2022-04-13",90.5468,92.037,90.496,91.7745,880700.0],["2022-04-14",92.1217,93.1039,91.3173,91.3681,896700.0],["2022-04-18",91.4104,92.943,91.2834,92.1386,910400.0],["2022-04-19",90.2758,93.6457,89.9541,92.7736,1246200.0],["2022-04-20",93.3071,95.1783,93.0107,93.9844,1253600.0],["2022-04-21",95.1698,95.9657,93.4425,93.5272,1008500.0],["2022-04-22",92.4349,93.1292,89.9287,90.1065,1014000.0],["2022-04-25",89.2598,90.0303,87.2531,89.6324,1042300.0],["2022-04-26",89.3699,90.4537,87.9982,88.0236,890400.0],["2022-04-27",88.9381,89.8017,88.0998,89.0143,665800.0],["2022-04-28",89.8525,90.9955,87.9897,90.9278,1423600.0],["2022-04-29",90.6061,91.8592,86.762,86.9314,1773600.0],["2022-05-02",87.7865,88.574,84.3828,86.2455,1202400.0],["2022-05-03",86.5842,89.3699,86.3725,88.8618,1058500.0],["2022-05-04",88.8618,91.7322,88.0575,91.4866,943800.0],["2022-05-05",90.3182,91.4274,88.3284,89.4715,881800.0],["2022-05-06",89.4292,90.2589,88.1591,89.6578,1309600.0],["2022-05-09",88.0659,89.3445,87.2192,87.5664,1060200.0],["2022-05-10",88.701,88.9296,84.8315,86.4826,923200.0],["2022-05-11",87.0245,88.5994,86.1355,86.2455,827000.0],["2022-05-12",85.8476,86.7112,83.9425,85.5428,938500.0],["2022-05-13",86.1439,88.1591,86.0338,87.2531,731800.0],["2022-05-16",87.0414,88.2014,85.8899,87.5071,791000.0],["2022-05-17",89.3021,91.2242,88.5316,90.5129,999000.0],["2022-05-18",89.9118,90.3944,87.7527,88.2438,1162000.0],["2022-05-19",87.0414,88.7179,86.7705,87.3716,754200.0],["2022-05-20",88.2522,88.5655,84.4166,86.3302,1044500.0],["2022-05-23",87.4563,87.8627,86.3641,87.4394,786100.0],["2022-05-24",87.2108,87.922,85.1871,87.7781,799800.0],["2022-05-25",87.5833,89.336,87.4309,88.6756,642000.0],["2022-05-26",89.4291,91.8423,89.3953,91.4189,690100.0],["2022-05-27",91.8507,93.0022,91.7491,92.8244,816000.0],["2022-05-31",92.545,94.0776,91.8761,93.2732,1617200.0],["2022-06-01",93.9929,94.4417,91.5713,92.8329,1133700.0],["2022-06-02",93.2139,94.4501,92.689,94.3316,769800.0],["2022-06-03",93.4764,94.0776,92.6297,93.324,655100.0],["2022-06-06",93.6373,95.4916,93.0954,94.3062,752500.0],["2022-06-07",93.6119,95.2714,93.1801,95.0767,664300.0],["2022-06-08",94.0945,94.8057,92.1725,92.5111,888800.0],["2022-06-09",92.2995,94.1368,91.7576,91.8761,1061200.0],["2022-06-10",89.48,90.0896,86.4487,86.525,1338800.0],["2022-06-13",84.2643,84.9924,82.3253,82.8079,1295400.0],["2022-06-14",82.6202,83.4906,81.2548,82.1252,959600.0],["2022-06-15",83.0127,83.3796,79.7615,81.1098,1235100.0],["2022-06-16",78.362,78.4644,74.1721,74.6244,2321800.0],["2022-06-17",74.3001,75.8873,73.3358,74.8121,2209700.0],["2022-06-21",76.7407,77.2527,75.034,77.0564,1459300.0],["2022-06-22",74.8206,76.7407,74.8206,75.9812,1487200.0],["2022-06-23",75.5801,76.6383,73.4639,73.7284,1686900.0],["2022-06-24",74.2148,78.9679,74.1977,78.8911,1789500.0],["2022-06-27",79.2409,79.4116,78.2596,78.8057,1111100.0],["2022-06-28",79.3775,80.1028,77.6964,78.2169,1805700.0],["2022-06-29",78.2681,78.5583,76.1348,77.8329,1532800.0],["2022-06-30",76.3481,77.6793,75.2729,76.6041,1180000.0],["2022-07-01",75.9129,77.0991,73.5407,75.9044,1345700.0],["2022-07-05",73.9247,75.4521,72.491,75.4009,1240300.0],["2022-07-06",75.3583,76.2287,74.0953,75.7167,873100.0],["2022-07-07",76.9113,78.1401,76.1007,77.466,763800.0],["2022-07-08",77.978,78.1572,76.1945,76.9625,748000.0],["2022-07-11",76.2372,77.1673,75.5545,76.5188,665600.0],["2022-07-12",76.0324,78.5497,75.8703,77.4063,595800.0],["2022-07-13",75.9129,76.2628,74.7097,75.5887,730700.0],["2022-07-14",73.7455,74.3257,72.6958,73.8479,758200.0],["2022-07-15",75.3412,75.9044,74.2404,75.6655,810800.0],["2022-07-18",76.8175,77.3977,75.4607,75.9385,732500.0],["2022-07-19",77.0564,79.0532,76.9881,78.6521,798500.0],["2022-07-20",78.3449,79.386,77.5172,78.8143,717200.0],["2022-07-21",78.1828,79.5567,77.6281,79.4628,729400.0],["2022-07-22",80.2735,80.5892,78.9679,79.4201,575500.0],["2022-07-25",80.1199,80.5551,79.13,80.4015,873200.0],["2022-07-26",79.8383,80.9732,79.0362,79.2154,908800.0],["2022-07-27",79.2665,81.3487,78.8313,81.0586,905900.0],["2022-07-28",81.7498,82.2447,80.5807,81.2036,1422000.0],["2022-07-29",80.7428,82.2191,79.7615,81.8607,2307700.0],["2022-08-01",80.4783,80.8452,78.7972,80.2649,998800.0],["2022-08-02",79.6847,81.1354,79.4713,79.5481,927400.0],["2022-08-03",80.1284,80.3076,79.0105,79.6761,1117300.0],["2022-08-04",79.8639,80.8367,79.0532,80.0431,935500.0],["2022-08-05",79.3604,81.5706,79.1983,81.178,1051400.0],["2022-08-08",82.1764,83.1578,81.7924,81.818,1029100.0],["2022-08-09",81.8436,81.9546,80.6319,81.2378,671900.0],["2022-08-10",82.953,84.233,82.825,83.5674,704000.0],["2022-08-11",84.4805,85.8799,84.4549,84.6341,875000.0],["2022-08-12",85.2911,86.3492,85.0522,86.3322,581600.0],["2022-08-15",85.4362,86.6223,85.0351,86.2212,763900.0],["2022-08-16",86.1871,87.194,85.6922,86.9636,573700.0],["2022-08-17",85.8116,86.4004,85.0351,85.1034,953500.0],["2022-08-18",85.3082,85.9994,85.0095,85.658,450900.0],["2022-08-19",85.2058,85.2058,83.6271,84.1476,640900.0],["2022-08-22",82.6202,82.6202,80.8708,81.033,683700.0],["2022-08-23",81.289,82.9786,81.289,82.7482,646000.0],["2022-08-24",83.0212,83.1748,81.8778,82.4495,557400.0],["2022-08-25",83.0212,84.5146,82.8506,84.4804,556400.0],["2022-08-26",84.6426,84.9583,81.0415,81.1012,454600.0],["2022-08-29",80.1967,81.7071,79.7956,81.0927,499400.0],["2022-08-30",81.3828,81.7071,79.0532,79.7103,602400.0],["2022-08-31",79.898,80.2052,77.5855,77.6537,988500.0],["2022-09-01",76.7577,77.1929,75.1876,77.1417,877700.0],["2022-09-02",78.7546,79.2751,75.8447,76.3908,831200.0],["2022-09-06",76.9967,77.6196,76.0751,76.5273,1086300.0],["2022-09-07",76.3396,78.1572,76.0324,78.0292,941400.0],["2022-09-08",77.2271,78.5497,75.9556,78.3791,1644000.0],["2022-09-09",79.4628,80.3844,79.0105,79.9151,873300.0],["2022-09-12",80.8452,82.0826,80.4356,80.9561,1011500.0],["2022-09-13",76.8004,78.0548,71.706,71.7742,2390900.0],["2022-09-14",70.7151,71.6795,68.4675,70.7151,3840600.0],["2022-09-15",70.4653,71.7398,69.7678,70.0089,1922500.0],["2022-09-16",68.7345,68.9928,66.9434,68.1403,3819900.0],["2022-09-19",67.3739,69.1564,67.1759,68.6311,1511900.0],["2022-09-20",67.3911,67.7528,65.8584,66.5903,1366600.0],["2022-09-21",67.3739,67.615,65.0661,65.1092,1040500.0],["2022-09-22",65.557,66.0392,64.2825,64.36,1187100.0],["2022-09-23",63.0253,63.0253,60.8294,62.5947,1711200.0],["2022-09-26",62.3794,63.2147,61.4064,61.4839,1106400.0],["2022-09-27",62.3192,62.5086,60.8208,61.0189,1381400.0],["2022-09-28",61.4494,62.9392,61.3289,62.5517,1874600.0],["2022-09-29",61.6992,61.9058,60.2008,60.9758,1482600.0],["2022-09-30",61.0361,62.4742,60.7002,61.1825,1175900.0],["2022-10-03",62.345,64.6786,62.0178,64.1275,1871000.0],["2022-10-04",65.0661,66.7539,64.9628,66.6334,1115800.0],["2022-10-05",65.3589,66.4439,64.7045,65.9445,1046100.0],["2022-10-06",65.092,66.1081,64.0672,64.4375,897100.0],["2022-10-07",63.6711,64.0242,61.8455,62.3364,960700.0],["2022-10-10",62.767,62.8961,61.3633,61.8111,891000.0],["2022-10-11",61.148,63.0683,60.8725,62.1469,1558100.0],["2022-10-12",62.2158,62.4569,61.4666,61.6733,621700.0],["2022-10-13",60.7433,64.5925,60.3558,63.6711,969800.0],["2022-10-14",64.1619,64.7475,62.0694,62.2158,935400.0],["2022-10-17",63.852,64.67,63.12,63.6711,717400.0],["2022-10-18",65.5053,66.065,64.1447,64.868,688900.0],["2022-10-19",64.2136,64.6442,62.7669,62.9822,671100.0],["2022-10-20",63.1889,64.98,62.2417,62.3105,712000.0],["2022-10-21",62.4225,64.1706,62.3192,63.9897,1140200.0],["2022-10-24",64.5495,64.6183,63.2836,63.7056,708000.0],["2022-10-25",63.3094,65.1608,62.5,64.9714,1051100.0],["2022-10-26",65.1006,66.1598,64.6528,65.2384,797800.0],["2022-10-27",65.3417,66.2372,64.7561,65.0661,976400.0],["2022-10-28",65.3245,66.4009,63.7228,65.6086,1881900.0],["2022-10-31",65.2556,67.4945,65.2556,66.1425,1719500.0],["2022-11-01",67.1328,68.4417,66.5559,67.925,1746500.0],["2022-11-02",67.6323,68.5967,65.4106,65.4278,1529700.0],["2022-11-03",64.3686,66.2975,64.1361,65.6086,1017400.0],["2022-11-04",67.2017,69.5439,67.15,69.1048,1359000.0],["2022-11-07",69.6989,69.7506,68.0886,69.3975,986800.0],["2022-11-08",70.1812,71.5245,69.9142,70.8098,1327000.0],["2022-11-09",70.0176,70.3878,68.1489,68.2006,851400.0],["2022-11-10",71.447,73.3329,70.6892,73.307,1171500.0],["2022-11-11",73.9787,77.5007,73.7462,77.0615,1464100.0],["2022-11-14",76.1057,77.139,75.3737,75.3995,1075100.0],["2022-11-15",76.6654,77.2079,74.702,74.8054,952600.0],["2022-11-16",74.2026,74.4868,72.7645,72.954,755000.0],["2022-11-17",71.5331,71.8518,70.7237,71.6795,1115600.0],["2022-11-18",72.7387,72.8937,71.4728,72.5492,756400.0],["2022-11-21",71.7828,73.307,70.9648,72.8937,717900.0],["2022-11-22",73.6601,74.8829,73.3156,74.814,569500.0],["2022-11-23",74.5901,75.2876,73.927,74.814,530100.0],["2022-11-25",74.6331,75.0465,74.2801,74.9001,259900.0],["2022-11-28",73.9529,74.0734,72.3167,72.7387,848100.0],["2022-11-29",73.1865,74.2198,72.7817,73.4104,924000.0],["2022-11-30",73.4793,74.5901,71.7053,74.5901,1558400.0],["2022-12-01",75.2618,75.6837,74.0562,74.4179,1027900.0],["2022-12-02",73.4017,75.7957,73.2037,75.3651,942100.0],["2022-12-05",74.5212,74.9948,73.5826,74.1251,736200.0],["2022-12-06",74.237,74.5384,72.3684,73.2898,903000.0],["2022-12-07",72.9454,73.7807,72.6095,72.9798,1085500.0],["2022-12-08",73.6601,74.4437,73.1262,73.419,812200.0],["2022-12-09",73.4965,74.2371,73.1693,73.3415,600800.0],["2022-12-12",73.307,74.5384,72.9282,74.4696,780700.0],["2022-12-13",76.9237,77.2165,75.1584,75.8646,1027100.0],["2022-12-14",75.1173,76.5075,74.6828,75.013,1145800.0],["2022-12-15",73.5185,73.7444,71.4244,71.5461,1077100.0],["2022-12-16",70.5816,71.911,70.2775,71.5374,2100600.0],["2022-12-19",71.5982,72.3281,69.843,70.1297,933500.0],["2022-12-20",70.0602,70.7641,69.8951,70.3122,695300.0],["2022-12-21",71.0682,71.5287,70.8596,71.0421,624700.0],["2022-12-22",70.2427,70.7293,69.3999,70.7206,818200.0],["2022-12-23",70.7206,71.4939,70.2775,71.407,418500.0],["2022-12-27",71.2593,71.9023,70.9291,71.7285,519200.0],["2022-12-28",71.9197,72.1022,69.4259,69.6432,717100.0],["2022-12-29",69.982,71.8589,69.982,71.4157,552200.0],["2022-12-30",70.6858,71.0595,69.9647,70.7641,584300.0],["2023-01-03",70.6945,71.7633,70.5294,71.3636,899800.0],["2023-01-04",72.7017,74.9522,72.2238,74.7437,1157900.0],["2023-01-05",73.8574,74.5438,72.9972,74.4569,1172600.0],["2023-01-06",75.2998,77.3851,75.2216,77.081,820500.0],["2023-01-09",77.5502,78.4539,76.8985,76.9507,797300.0],["2023-01-10",76.6379,77.9934,76.3772,77.8804,656900.0],["2023-01-11",79.8528,79.905,78.5147,79.4966,797100.0],["2023-01-12",79.8007,79.8007,78.6624,79.2968,682300.0],["2023-01-13",78.5755,79.8268,78.3323,79.401,647000.0],["2023-01-17",79.0361,79.4705,77.698,77.724,798400.0],["2023-01-18",77.9847,78.7407,76.6553,76.6987,817200.0],["2023-01-19",76.0296,76.16,74.1615,75.6126,683400.0],["2023-01-20",76.1947,78.3236,75.3693,78.0455,1464600.0],["2023-01-23",78.0542,79.6356,77.837,78.9579,1477400.0],["2023-01-24",78.2888,79.5227,77.9499,78.732,1317700.0],["2023-01-25",77.5068,79.1317,77.1766,78.8971,1019200.0],["2023-01-26",78.732,80.0266,78.1324,79.7225,1489200.0],["2023-01-27",76.4641,78.9231,74.5786,75.4388,2509300.0],["2023-01-30",73.6401,76.2643,73.4837,75.0217,1359100.0],["2023-01-31",75.3866,76.8464,74.7263,76.6118,3180300.0],["2023-02-01",76.2729,78.758,76.1252,77.9152,1120000.0],["2023-02-02",78.3323,80.1222,77.8109,79.4879,1022100.0],["2023-02-03",78.7233,79.149,78.089,78.3757,1221100.0],["2023-02-06",77.4981,78.48,76.7421,78.1932,1455400.0],["2023-02-07",78.2714,79.3054,77.6806,78.8797,931300.0],["2023-02-08",78.1237,78.9057,77.5068,77.724,639500.0],["2023-02-09",78.3757,78.8884,75.3171,75.5778,1002300.0],["2023-02-10",75.1781,75.6734,74.6307,75.517,671600.0],["2023-02-13",75.5517,77.0202,75.2563,76.9072,656400.0],["2023-02-14",76.4641,77.1766,75.3258,76.7769,651300.0],["2023-02-15",75.8906,77.4286,75.6908,77.4112,522400.0],["2023-02-16",75.8645,76.6813,75.3606,75.517,745700.0],["2023-02-17",75.2737,75.7603,74.3787,75.6386,809700.0],["2023-02-21",75.2476,75.2476,71.2159,71.659,1010500.0],["2023-02-22",71.4765,72.9016,71.4765,72.4584,863600.0],["2023-02-23",72.8668,73.6401,71.6677,72.9103,623900.0],["2023-02-24",71.9371,73.0667,70.9378,72.8494,954600.0],["2023-02-27",73.7705,74.2918,73.3447,73.727,872800.0],["2023-02-28",73.6228,74.6828,73.4056,74.0312,1046800.0],["2023-03-01",73.8313,75.656,73.8313,75.0478,878400.0],["2023-03-02",74.6481,75.7168,74.2397,75.517,595000.0],["2023-03-03",76.0731,76.0731,74.8306,75.8211,937800.0],["2023-03-06",75.6647,75.7429,72.9016,73.0145,1218200.0],["2023-03-07",72.8842,73.0667,71.3636,71.6156,789400.0],["2023-03-08",71.6851,73.9703,71.2767,73.4142,1231800.0],["2023-03-09",73.588,74.4048,71.4766,71.772,853100.0],["2023-03-10",71.5982,71.7546,69.6084,70.1645,883300.0],["2023-03-13",68.7308,70.2775,68.2095,69.2435,1076500.0],["2023-03-14",71.4111,74.474,71.3146,72.7363,2237800.0],["2023-03-15",70.5336,71.4638,68.5063,70.358,1383500.0],["2023-03-16",69.498,72.5521,69.0241,71.929,1984900.0],["2023-03-17",71.8412,71.8412,69.0767,69.5243,2184500.0],["2023-03-20",70.2352,71.2181,70.1474,71.2005,1642700.0],["2023-03-21",72.4906,72.9294,71.2883,71.6042,885700.0],["2023-03-22",71.3673,72.2273,69.7437,69.7876,808500.0],["2023-03-23",69.7174,70.7617,68.2869,69.0943,906400.0],["2023-03-24",68.1464,70.1035,67.5058,69.8402,582400.0],["2023-03-27",70.9548,71.4199,70.4107,70.7617,699300.0],["2023-03-28",70.753,71.8236,70.7003,71.7359,571600.0],["2023-03-29",72.9382,73.1927,71.9202,72.4731,600300.0],["2023-03-30",73.4823,73.8948,72.4818,72.7012,535600.0],["2023-03-31",72.9382,74.1142,72.8504,74.0177,712700.0],["2023-04-03",74.5179,75.7729,73.7456,74.0791,1003400.0],["2023-04-04",73.8421,73.8421,71.4375,72.0518,1086300.0],["2023-04-05",71.1128,71.9728,70.9372,71.8763,964900.0],["2023-04-06",71.5516,71.5516,70.4546,71.025,948300.0],["2023-04-10",70.9987,72.0518,70.8144,71.9026,1207300.0],["2023-04-11",72.2975,72.9294,72.2273,72.3239,870500.0],["2023-04-12",74.1142,74.8075,72.789,72.8504,1163100.0],["2023-04-13",72.6398,73.5613,71.85,73.1751,1380200.0],["2023-04-14",73.3945,73.886,72.28,72.6837,669000.0],["2023-04-17",72.6661,73.2103,72.2449,73.1225,606200.0],["2023-04-18",73.6227,73.6491,72.1747,72.4029,484400.0],["2023-04-19",71.7534,72.6223,71.5077,72.4906,504000.0],["2023-04-20",71.6481,72.6222,71.2795,71.7797,602600.0],["2023-04-21",71.5867,72.0869,70.2878,71.3761,855100.0],["2023-04-24",71.7095,72.28,71.3322,72.1571,761700.0],["2023-04-25",71.1215,71.8675,70.0772,70.086,1135500.0],["2023-04-26",69.6296,70.5774,69.6208,70.2264,1706500.0],["2023-04-27",70.595,70.9987,69.1645,70.7003,1261600.0],["2023-04-28",71.8412,76.1503,71.3234,73.9562,1776000.0],["2023-05-01",74.7373,74.8251,72.2888,72.4029,1239500.0],["2023-05-02",71.5955,71.8412,68.8924,70.5687,916200.0],["2023-05-03",70.5423,71.2795,69.7349,69.8402,1266000.0],["2023-05-04",69.2435,69.7525,68.1816,69.1908,715200.0],["2023-05-05",70.5687,71.3673,70.4546,71.0426,758400.0],["2023-05-08",71.6393,71.9114,70.2615,70.867,522600.0],["2023-05-09",69.9894,70.5072,69.6384,70.3229,619900.0],["2023-05-10",71.2444,71.5077,68.7169,69.6384,700600.0],["2023-05-11",68.8398,69.3224,68.4185,69.1645,945900.0],["2023-05-12",69.419,70.0245,68.7696,69.0679,729900.0],["2023-05-15",69.4716,70.3756,69.182,70.3493,612700.0],["2023-05-16",69.8929,70.2703,69.0679,69.1645,1153100.0],["2023-05-17",69.6647,71.1918,69.4892,71.0864,751700.0],["2023-05-18",71.0338,73.3156,70.6125,73.1751,1199200.0],["2023-05-19",73.5876,73.6666,72.1835,72.359,872700.0],["2023-05-22",72.3239,73.0698,71.9904,72.71,713800.0],["2023-05-23",72.3941,73.6227,72.2273,72.3765,712400.0],["2023-05-24",71.8851,72.2361,70.9636,71.2971,721100.0],["2023-05-25",71.3673,71.8587,70.007,70.7705,633900.0],["2023-05-26",71.3322,71.6306,70.7617,71.3585,558200.0],["2023-05-30",71.3146,71.3673,69.5945,70.0684,722700.0],["2023-05-31",69.5945,69.928,67.6023,67.655,929900.0],["2023-06-01",67.9095,68.7432,67.339,68.2342,1082500.0],["2023-06-02",69.9192,72.6749,69.2698,72.4643,1747500.0],["2023-06-05",72.4994,72.7978,71.1567,72.1571,713800.0],["2023-06-06",71.6569,73.0347,71.6569,72.3765,635800.0],["2023-06-07",72.4029,74.0264,72.0694,73.4999,813300.0],["2023-06-08",73.614,73.614,70.2176,70.5774,1555900.0],["2023-06-09",70.0948,70.7793,69.1118,70.6301,1180700.0],["2023-06-12",70.4546,71.2532,69.9719,70.8319,1111900.0],["2023-06-13",71.4199,72.7363,71.2707,72.3502,735300.0],["2023-06-14",73.3426,73.83,71.854,72.6338,767200.0],["2023-06-15",72.3945,74.0249,71.7565,73.5464,758900.0],["2023-06-16",73.6794,73.6882,72.3856,73.254,1475600.0],["2023-06-20",72.0312,72.2261,70.516,71.1185,764300.0],["2023-06-21",70.7021,71.6768,69.8514,70.3653,757600.0],["2023-06-22",69.7451,69.8514,68.602,69.4881,773300.0],["2023-06-23",68.7526,70.002,68.3982,69.6033,1490400.0],["2023-06-26",69.6564,71.659,69.5058,71.4995,875800.0],["2023-06-27",71.3223,72.9705,70.897,72.4034,712200.0],["2023-06-28",72.1641,73.13,71.8628,73.0857,708700.0],["2023-06-29",72.6869,74.2819,72.6869,73.4667,527100.0],["2023-06-30",74.0072,74.4503,73.1654,74.1844,757300.0],["2023-07-03",73.9718,76.2402,73.7502,75.9921,637500.0],["2023-07-05",74.8047,75.0351,73.3692,73.3692,1274100.0],["2023-07-06",72.3768,72.9882,71.0919,72.873,1005300.0],["2023-07-07",73.0857,75.8326,73.0414,75.2832,1196800.0],["2023-07-10",74.8844,76.125,74.3616,74.4591,734400.0],["2023-07-11",75.0173,75.7794,74.7515,75.106,759600.0],["2023-07-12",76.3377,78.6149,76.0718,78.2871,1324000.0],["2023-07-13",78.1896,78.4111,77.144,78.3137,983900.0],["2023-07-14",78.1099,78.1099,76.2579,77.02,559700.0],["2023-07-17",76.3731,76.7807,75.6022,76.6567,595400.0],["2023-07-18",76.6301,78.296,76.6301,77.9681,617000.0],["2023-07-19",77.7111,79.0403,77.6402,78.2871,719400.0],["2023-07-20",78.7035,78.7035,77.3921,77.6048,651800.0],["2023-07-21",77.6668,77.6668,76.568,77.2946,700200.0],["2023-07-24",77.2415,77.6934,76.3111,76.6478,680400.0],["2023-07-25",77.2149,78.7567,77.0554,78.4997,705600.0],["2023-07-26",78.163,78.8276,76.7541,77.9947,716400.0],["2023-07-27",78.3491,78.6681,77.2592,77.6313,1112500.0],["2023-07-28",78.863,80.972,75.6997,76.568,2051900.0],["2023-07-31",76.701,77.0111,74.9199,75.8326,2556300.0],["2023-08-01",74.6984,76.1693,74.6098,75.9832,1102200.0],["2023-08-02",74.911,75.9035,74.6009,75.0174,930900.0],["2023-08-03",74.406,75.3984,73.768,73.8743,1217700.0],["2023-08-04",74.0426,76.1959,73.5996,74.8136,931900.0],["2023-08-07",75.23,75.5756,74.7781,75.2477,608800.0],["2023-08-08",73.8034,74.6895,73.1743,74.5743,594600.0],["2023-08-09",74.8579,75.4959,74.0692,74.7604,680300.0],["2023-08-10",75.106,76.0541,75.106,75.9035,772300.0],["2023-08-11",75.6199,76.1427,74.6452,74.7693,765900.0],["2023-08-14",74.2553,74.6363,73.8123,74.5832,670100.0],["2023-08-15",73.6439,74.5566,72.6426,72.6869,811500.0],["2023-08-16",72.5008,73.0591,71.9603,72.0312,733600.0],["2023-08-17",72.2173,73.9452,72.1109,73.7059,869900.0],["2023-08-18",73.1388,74.4414,73.0502,74.1047,856100.0],["2023-08-21",74.1844,74.6098,73.5553,73.8831,655700.0],["2023-08-22",74.2199,74.2199,72.3325,72.7312,692800.0],["2023-08-23",72.8198,72.8996,71.8629,72.7135,644100.0],["2023-08-24",72.4565,73.4047,72.3236,72.5274,955200.0],["2023-08-25",72.8464,73.0945,71.978,72.5983,1300200.0],["2023-08-28",72.7844,74.1756,72.7844,74.0161,717900.0],["2023-08-29",73.9984,74.9022,73.7237,74.8756,665100.0],["2023-08-30",74.9731,75.5047,74.7338,75.487,715100.0],["2023-08-31",75.6288,75.9478,75.2123,75.3275,702100.0],["2023-09-01",75.9744,76.6832,75.868,76.1693,633100.0],["2023-09-05",75.806,75.9389,72.3856,72.5363,985200.0],["2023-09-06",72.6249,73.8654,72.2882,73.2895,930600.0],["2023-09-07",72.7755,73.3338,70.7375,71.1274,1364900.0],["2023-09-08",71.1894,71.5793,70.1615,70.4717,1225500.0],["2023-09-11",71.1983,71.9337,70.4362,70.5337,890100.0],["2023-09-12",70.2679,71.0919,70.0463,70.2856,586300.0],["2023-09-13",70.2856,70.4894,68.6729,69.0893,920300.0],["2023-09-14",70.1188,71.3273,69.6891,71.2825,971300.0],["2023-09-15",71.1035,71.2646,70.3336,70.7186,1164400.0],["2023-09-18",70.817,70.9603,69.8681,70.2262,441900.0],["2023-09-19",70.1994,70.6201,69.4206,70.459,1084000.0],["2023-09-20",70.9423,71.7122,70.1009,70.1993,599200.0],["2023-09-21",69.7965,69.8502,68.5791,68.6328,685100.0],["2023-09-22",68.8655,69.4206,67.6392,67.8271,928400.0],["2023-09-25",67.5855,68.5343,67.5855,68.2837,704000.0],["2023-09-26",67.5854,67.9793,66.4754,66.9141,1104400.0],["2023-09-27",67.4959,67.5317,66.6366,66.8156,755500.0],["2023-09-28",66.9141,69.3579,66.7261,68.8298,967100.0],["2023-09-29",69.2863,69.5101,68.1763,68.6776,664500.0],["2023-10-02",68.3285,68.776,66.9499,67.5676,992100.0],["2023-10-03",66.7351,68.4717,66.7351,67.308,814500.0],["2023-10-04",68.1852,68.221,66.8335,67.8629,1178400.0],["2023-10-05",67.4691,68.0509,65.5266,65.8936,929800.0],["2023-10-06",65.4639,67.0305,65.1954,66.1711,1022800.0],["2023-10-09",65.6698,66.18,64.6403,65.0879,732900.0],["2023-10-10",65.6161,66.8693,65.4997,66.3949,800400.0],["2023-10-11",66.0995,66.8156,65.5087,66.4486,829600.0],["2023-10-12",66.5739,66.8604,64.882,65.4639,757000.0],["2023-10-13",65.9741,66.189,64.7209,65.0342,551300.0],["2023-10-16",65.9294,66.189,65.3565,65.7056,471600.0],["2023-10-17",64.9626,66.7082,64.9626,66.6276,741200.0],["2023-10-18",65.4102,65.6608,64.7388,65.07,625300.0],["2023-10-19",64.712,65.7593,63.9242,64.0316,621900.0],["2023-10-20",64.1838,64.7119,63.781,63.8168,877700.0],["2023-10-23",63.1723,63.7004,62.286,62.4203,890500.0],["2023-10-24",62.8948,63.584,62.5725,63.2707,703500.0],["2023-10-25",62.8321,62.8321,61.6684,61.7937,504600.0],["2023-10-26",62.1786,63.4856,61.9906,62.7515,1257900.0],["2023-10-27",64.7567,66.4217,63.2439,64.9716,1562300.0],["2023-10-30",65.8846,67.666,65.5087,67.308,1515000.0],["2023-10-31",67.1916,67.8898,66.8783,66.8962,1217500.0],["2023-11-01",66.6813,67.2005,65.2312,66.6634,1302300.0],["2023-11-02",66.8246,67.8898,66.5202,67.2901,915400.0],["2023-11-03",68.2389,69.716,68.2389,68.9551,770000.0],["2023-11-06",68.776,69.0446,67.9883,68.2747,828600.0],["2023-11-07",67.3438,68.3553,67.1468,67.854,718700.0],["2023-11-08",67.8451,68.5612,67.5855,68.1494,574200.0],["2023-11-09",68.785,69.0177,67.8809,68.1852,1085900.0],["2023-11-10",68.2389,69.3758,68.0062,69.0446,669100.0],["2023-11-13",68.5343,69.528,68.2837,68.785,761400.0],["2023-11-14",70.2173,71.8375,70.2173,71.4078,778300.0],["2023-11-15",71.3452,73.5025,71.1661,72.6163,860000.0],["2023-11-16",72.3567,73.3056,71.739,73.225,1453100.0],["2023-11-17",73.9054,74.0396,72.7148,72.9744,1383700.0],["2023-11-20",73.037,73.7532,72.4194,73.3414,850800.0],["2023-11-21",73.1624,73.3145,72.67,72.8312,711800.0],["2023-11-22",72.7685,73.0102,72.3657,72.8938,891400.0],["2023-11-24",73.1445,73.6816,72.8759,73.3056,373700.0],["2023-11-27",72.7237,73.5025,72.6611,73.3772,853500.0],["2023-11-28",73.234,74.0128,72.4462,73.7263,1035900.0],["2023-11-29",74.1381,75.078,74.0038,74.4693,772200.0],["2023-11-30",74.3888,75.1317,74.0754,75.0422,1098300.0],["2023-12-01",75.3466,76.6267,74.9348,76.5014,860600.0],["2023-12-04",75.9374,77.316,75.8568,75.9821,1043400.0],["2023-12-05",75.3376,75.4361,74.2455,74.8095,873100.0],["2023-12-06",75.5435,76.4297,74.7021,74.8542,1383200.0],["2023-12-07",75.6599,76.3939,75.0512,76.1522,802400.0],["2023-12-08",76.1254,77.2444,75.9374,75.9553,738300.0],["2023-12-11",75.9105,77.1638,75.9105,76.5551,736700.0],["2023-12-12",76.7252,76.7252,75.6957,75.8389,572400.0],["2023-12-13",75.7852,78.4349,75.4092,78.0321,1431600.0],["2023-12-14",79.0436,81.3532,79.0436,80.279,1893100.0],["2023-12-15",80.3061,81.101,79.5925,79.9177,2076700.0],["2023-12-18",80.4145,80.4145,79.1408,79.3395,869000.0],["2023-12-19",79.9177,80.3784,79.4028,80.2338,1461800.0],["2023-12-20",80.008,80.5229,79.0324,79.4931,924700.0],["2023-12-21",80.1074,80.6313,79.6015,80.5138,645600.0],["2023-12-22",80.7939,81.5798,80.7849,81.0559,535900.0],["2023-12-26",81.3178,82.1398,80.9475,81.5798,483600.0],["2023-12-27",81.4353,82.1308,81.3449,81.9501,496100.0],["2023-12-28",81.7243,81.9682,81.3088,81.7243,503000.0],["2023-12-29",81.6069,81.634,80.8752,81.1371,532100.0],["2024-01-02",80.6042,81.3901,80.4055,80.7397,740700.0],["2024-01-03",79.8273,80.5229,78.933,79.5021,1055700.0],["2024-01-04",79.5925,80.008,79.3757,79.7731,764100.0],["2024-01-05",79.466,81.083,79.3937,80.5681,1389400.0],["2024-01-08",80.2158,80.4958,79.6918,80.27,631300.0],["2024-01-09",79.6015,79.9448,78.4723,79.3124,526600.0],["2024-01-10",78.6439,79.2943,78.5898,79.2673,885700.0],["2024-01-11",79.0234,79.1227,77.9213,78.653,692900.0],["2024-01-12",79.6738,79.7551,78.1833,78.5265,522200.0],["2024-01-16",77.6774,78.0568,76.9186,77.9484,862300.0],["2024-01-17",76.6928,77.569,76.6928,77.4245,837200.0],["2024-01-18",77.7587,78.6078,76.9367,78.5807,693800.0],["2024-01-19",78.6259,78.6982,77.7316,78.3639,883300.0],["2024-01-22",78.6078,79.1769,78.2284,78.9421,691300.0],["2024-01-23",79.5563,79.7912,78.2736,78.2826,1407900.0],["2024-01-24",77.3793,77.849,75.672,75.6991,1715100.0],["2024-01-25",76.476,76.747,75.4191,76.4398,1606600.0],["2024-01-26",77.1444,77.3702,76.476,76.7108,918900.0],["2024-01-29",76.485,76.8644,74.8771,75.9069,2020900.0],["2024-01-30",75.5817,77.0089,75.5817,76.8644,1224600.0],["2024-01-31",77.1083,77.2077,75.1661,75.4733,2365400.0],["2024-02-01",76.0695,76.6747,74.9042,76.6566,2145600.0],["2024-02-02",74.3531,75.5817,72.9078,74.6151,2836000.0],["2024-02-05",73.0704,75.0939,73.0704,74.5519,1542800.0],["2024-02-06",74.7506,75.4913,74.1002,74.6241,1490600.0],["2024-02-07",74.9764,75.2294,74.4254,74.9493,1148600.0],["2024-02-08",74.9222,75.0577,74.0279,74.9674,1059300.0],["2024-02-09",74.859,74.859,73.9828,74.3802,784200.0],["2024-02-12",74.4977,76.205,74.4706,75.7172,823700.0],["2024-02-13",74.1273,74.4706,73.1698,74.1815,884100.0],["2024-02-14",74.6874,74.9764,73.8563,74.1815,846500.0],["2024-02-15",75.3197,77.1896,75.3197,77.0089,854100.0],["2024-02-16",76.8915,78.2736,76.8192,76.9547,840500.0],["2024-02-20",76.3314,76.7199,75.6268,76.3405,823100.0],["2024-02-21",76.214,77.56,75.7352,77.4245,701300.0],["2024-02-22",77.3432,78.2646,77.298,78.0568,668500.0],["2024-02-23",78.2736,78.7885,78.0929,78.2375,521800.0],["2024-02-26",77.8852,78.6349,77.4787,78.1742,761400.0],["2024-02-27",78.5898,78.9421,77.6232,77.8219,551600.0],["2024-02-28",77.3793,78.4091,77.036,78.1291,605400.0],["2024-02-29",78.7614,79.466,78.2194,79.2582,1131900.0],["2024-03-01",79.2582,79.5563,78.5085,78.6711,727200.0],["2024-03-04",78.4362,80.3151,78.4362,79.6828,989100.0],["2024-03-05",78.9511,79.8454,78.5085,78.8608,912800.0],["2024-03-06",79.7009,79.9719,78.3188,78.6711,1035000.0],["2024-03-07",79.2673,80.8481,79.1498,80.5771,1574800.0],["2024-03-08",81.0558,81.2365,80.3512,81.1371,953700.0],["2024-03-11",81.2365,83.4316,81.092,82.8083,1192200.0],["2024-03-12",82.8806,83.6123,82.6276,83.1425,1064600.0],["2024-03-13",83.4226,84.2265,83.1064,84.0278,1635600.0],["2024-03-14",82.8796,83.4537,81.4672,83.1165,2428700.0],["2024-03-15",82.9434,84.7021,82.7703,84.1098,1878800.0],["2024-03-18",84.3012,84.447,83.4719,84.1098,1682800.0],["2024-03-19",84.2374,85.1669,84.0734,84.8115,1315300.0],["2024-03-20",85.0029,85.9779,84.5017,85.3583,1487400.0],["2024-03-21",85.5861,89.304,85.5405,86.9985,1154700.0],["2024-03-22",87.363,88.3472,86.8163,86.8163,1119700.0],["2024-03-25",87.2355,90.6983,87.199,90.4522,2066300.0],["2024-03-26",90.6709,91.4637,89.2858,89.5956,1782600.0],["2024-03-27",90.3885,90.999,89.7961,90.7438,889200.0],["2024-03-28",91.0992,91.6824,90.4067,91.327,1023100.0],["2024-04-01",91.3544,91.6095,90.6071,91.3999,550400.0],["2024-04-02",91.2997,91.81,90.68,91.5184,1097500.0],["2024-04-03",91.8374,93.0949,91.4273,92.9673,969800.0],["2024-04-04",93.5961,93.5961,90.4796,90.8258,782700.0],["2024-04-05",90.7712,91.2724,90.0331,90.9717,614900.0],["2024-04-08",91.3453,91.9467,91.0901,91.6095,799500.0],["2024-04-09",92.5117,93.2772,91.5366,92.9035,813900.0],["2024-04-10",92.1016,92.2839,90.598,91.7189,968200.0],["2024-04-11",91.9103,92.3659,90.4978,91.1448,770000.0],["2024-04-12",90.4887,90.8988,88.493,89.2858,842500.0],["2024-04-15",90.1333,90.4887,87.8916,88.6844,1412900.0],["2024-04-16",88.2379,88.4657,87.2537,87.846,896300.0],["2024-04-17",88.6935,88.9486,87.4086,87.4542,706100.0],["2024-04-18",88.1285,88.1285,86.8163,87.4997,683900.0],["2024-04-19",87.5909,88.3837,87.4815,87.8642,698200.0],["2024-04-22",87.9827,89.0945,87.3084,88.4475,787300.0],["2024-04-23",87.9371,88.6115,87.8369,88.2105,648300.0],["2024-04-24",87.8642,88.4383,87.4086,87.8096,1071100.0],["2024-04-25",87.518,87.7093,86.4335,87.6,1631700.0],["2024-04-26",87.4815,89.0671,85.9506,87.0806,1337700.0],["2024-04-29",89.0307,90.4431,88.0283,88.7026,1308300.0],["2024-04-30",88.083,88.2196,85.9233,86.0599,886400.0],["2024-05-01",86.3515,87.9371,86.1419,86.3515,1003500.0],["2024-05-02",86.9348,87.7093,85.7957,87.4086,682400.0],["2024-05-03",88.0465,89.8964,88.0465,88.8484,859700.0],["2024-05-06",89.304,89.9966,89.1218,89.9875,618500.0],["2024-05-07",90.5434,92.211,90.5434,91.7007,1100800.0],["2024-05-08",91.0992,92.2748,90.917,91.8191,775400.0],["2024-05-09",91.9011,92.5664,91.5093,92.1198,970400.0],["2024-05-10",92.2839,92.7122,92.047,92.0652,935700.0],["2024-05-13",92.5755,92.9218,91.8465,92.0561,617800.0],["2024-05-14",92.2657,92.5755,91.5275,91.7918,702600.0],["2024-05-15",92.1927,92.5937,91.3544,91.8647,696200.0],["2024-05-16",91.7645,92.0743,91.1084,91.1904,645200.0],["2024-05-17",91.7007,92.0196,91.1904,91.4728,512500.0],["2024-05-20",91.4182,91.8374,91.1813,91.6824,468800.0],["2024-05-21",91.4364,91.5822,90.6983,91.081,488900.0],["2024-05-22",90.3793,91.0172,89.8052,90.598,522700.0],["2024-05-23",92.3203,92.3203,89.9693,90.2609,601700.0],["2024-05-24",90.8623,91.3453,90.6436,91.3362,316300.0],["2024-05-28",91.6096,92.0925,91.1813,91.7918,588000.0],["2024-05-29",90.9899,91.3362,89.5319,89.7141,613800.0],["2024-05-30",89.8143,91.9103,89.7779,91.8738,639000.0],["2024-05-31",91.6733,92.3568,90.6892,92.3386,998100.0],["2024-06-03",92.4935,92.5208,89.3678,89.8417,819100.0],["2024-06-04",89.0944,89.5956,88.4474,88.8484,943900.0],["2024-06-05",88.8028,89.9328,88.7573,89.6959,644800.0],["2024-06-06",89.5319,92.4388,89.5319,92.047,1499100.0],["2024-06-07",91.4273,94.4709,91.4273,94.1338,1715200.0],["2024-06-10",93.5779,94.4162,92.8853,94.0426,1382100.0],["2024-06-11",93.6326,94.4618,93.1405,94.316,1424200.0],["2024-06-12",95.6829,96.5759,94.4891,94.6714,850400.0],["2024-06-13",94.2796,94.5803,92.4661,93.4685,792900.0],["2024-06-14",92.5937,93.0129,90.4705,90.68,746400.0],["2024-06-17",90.579,91.7366,90.2299,91.1945,1034100.0],["2024-06-18",91.2221,91.8009,90.6341,90.9557,580500.0],["2024-06-20",90.3126,91.0751,90.0369,90.1104,719700.0],["2024-06-21",89.8532,90.6984,89.1457,90.5974,1651600.0],["2024-06-24",90.9557,92.8759,90.5147,92.4716,1003600.0],["2024-06-25",92.0214,92.4716,89.945,89.991,902300.0],["2024-06-26",89.3479,90.5055,88.4291,90.2207,720700.0],["2024-06-27",90.2115,90.579,88.8701,89.2836,809200.0],["2024-06-28",89.5133,90.4228,89.4857,90.0094,1137800.0],["2024-07-01",90.2207,90.2758,87.1704,87.4369,919900.0],["2024-07-02",87.6298,87.9055,86.6651,87.6023,704300.0],["2024-07-03",88.0157,88.7507,87.6114,88.08,381400.0],["2024-07-05",87.4093,87.5012,85.8566,86.8213,1550600.0],["2024-07-08",87.5563,88.1627,87.2531,87.9698,688600.0],["2024-07-09",87.5931,88.08,86.7386,86.9683,661600.0],["2024-07-10",87.7952,88.8517,87.5012,88.2913,722700.0],["2024-07-11",89.5041,91.1119,89.5041,90.3401,686900.0],["2024-07-12",90.8638,91.2405,90.2574,90.6249,641300.0],["2024-07-15",90.4779,91.1211,89.6511,89.7062,712400.0],["2024-07-16",89.8072,92.3797,89.7337,92.0398,1008300.0],["2024-07-17",91.7825,93.5282,91.4334,92.2695,484600.0],["2024-07-18",91.5621,93.1239,90.9741,91.3875,517500.0],["2024-07-19",91.0476,91.167,88.7691,89.256,494900.0],["2024-07-22",89.7981,90.0921,88.1627,89.403,756700.0],["2024-07-23",89.8348,89.8348,88.7507,89.5224,649900.0],["2024-07-24",89.7521,90.5331,88.5302,88.5486,822800.0],["2024-07-25",88.5302,90.1931,87.9881,89.2468,1136600.0],["2024-07-26",90.2115,92.5911,87.7217,92.5451,1476000.0],["2024-07-29",92.8115,93.3812,92.0674,93.0229,1020300.0],["2024-07-30",93.0045,95.4392,93.0045,94.8787,996900.0],["2024-07-31",95.5494,96.3211,94.6398,94.9338,1645700.0],["2024-08-01",95.09,95.5953,92.4532,93.4363,1114000.0],["2024-08-02",91.8744,92.3154,88.5945,89.5684,1135900.0],["2024-08-05",87.6206,87.6206,86.0036,86.5365,1331700.0],["2024-08-06",86.8305,89.4397,86.7295,87.685,1071400.0],["2024-08-07",88.4108,89.4398,86.1047,86.1966,1318200.0],["2024-08-08",86.9224,87.7676,86.8121,87.7033,679900.0],["2024-08-09",87.786,88.1076,86.9132,87.3358,705600.0],["2024-08-12",87.3083,87.7952,86.4446,86.8856,971200.0],["2024-08-13",87.4001,88.2821,86.6927,87.8595,774700.0],["2024-08-14",88.1168,88.4751,87.4185,87.8411,820200.0],["2024-08-15",89.0814,90.8087,89.0539,90.4044,656000.0],["2024-08-16",90.1747,90.2299,88.9344,89.8072,652800.0],["2024-08-19",89.9175,90.1104,89.2744,89.6694,570900.0],["2024-08-20",89.4949,89.9359,89.0814,89.4122,492800.0],["2024-08-21",90.1288,91.2864,89.9451,90.9832,645400.0],["2024-08-22",91.0108,91.6631,90.3952,90.7076,370100.0],["2024-08-23",91.2497,93.3168,90.8638,92.6094,407200.0],["2024-08-26",93.1607,94.0794,92.7289,92.8207,413200.0],["2024-08-27",92.6462,92.7656,91.9387,92.444,410600.0],["2024-08-28",92.0674,92.6462,91.4426,91.9295,749000.0],["2024-08-29",92.4257,93.5833,91.4426,92.7932,496100.0],["2024-08-30",93.0412,94.2172,92.6278,94.0518,809000.0],["2024-09-03",92.8299,93.9967,91.4518,92.1409,947200.0],["2024-09-04",92.1041,93.1607,91.0935,91.1762,747400.0],["2024-09-05",91.314,91.314,89.7062,90.0461,796700.0],["2024-09-06",89.7337,90.8362,88.6956,89.2744,1593500.0],["2024-09-09",89.55,90.9006,89.4581,90.0461,1274400.0],["2024-09-10",90.2758,90.2758,89.0539,90.2115,548400.0],["2024-09-11",90.2115,90.9741,88.2454,90.8914,799200.0],["2024-09-12",90.7719,91.6539,89.697,91.5253,847600.0],["2024-09-13",92.2879,94.796,92.2879,94.7225,1049300.0],["2024-09-16",95.2318,98.0469,95.2318,97.5839,1170000.0],["2024-09-17",98.0747,99.1859,97.6024,98.0932,1041600.0],["2024-09-18",98.1951,100.0471,97.8154,98.5099,903100.0],["2024-09-19",100.6768,100.7602,99.1582,100.2509,1053500.0],["2024-09-20",99.3989,99.3989,97.9914,98.7415,1442400.0],["2024-09-23",99.4082,100.1397,98.8711,100.0194,884100.0],["2024-09-24",100.7324,102.8993,100.7139,102.3992,1660000.0],["2024-09-25",103.1863,103.1863,101.7232,102.1677,600900.0],["2024-09-26",103.6494,105.7144,103.5845,105.3532,878200.0],["2024-09-27",105.7885,106.0292,103.7975,104.0661,836000.0],["2024-09-30",103.992,104.668,102.6956,103.6679,729500.0],["2024-10-01",103.7234,103.7234,101.8621,102.4455,877900.0],["2024-10-02",102.1955,102.6678,101.5843,102.001,537400.0],["2024-10-03",101.3714,101.5751,99.5193,99.9453,1004800.0],["2024-10-04",101.3158,101.7232,99.9638,100.9361,764000.0],["2024-10-07",100.5565,101.3343,99.8249,101.1861,820300.0],["2024-10-08",100.2601,100.8713,98.9915,100.2601,1071500.0],["2024-10-09",100.362,101.9733,99.8527,101.6029,567700.0],["2024-10-10",101.6028,102.5752,101.0195,101.964,495300.0],["2024-10-11",102.2511,103.0197,102.2511,102.39,523500.0],["2024-10-14",101.751,102.5566,101.2232,102.2418,873600.0],["2024-10-15",102.2233,103.5197,101.5658,102.1585,934600.0],["2024-10-16",100.8157,102.677,100.4453,100.6768,952100.0],["2024-10-17",101.2417,101.4269,99.9916,101.3528,610600.0],["2024-10-18",101.8621,101.9084,100.1768,100.7879,872400.0],["2024-10-21",100.6398,100.9083,99.0656,99.8434,513800.0],["2024-10-22",99.51,99.8064,98.5748,99.1396,848900.0],["2024-10-23",98.6211,99.5841,97.9914,99.0656,745700.0],["2024-10-24",99.7601,100.0379,98.1858,98.8248,637900.0],["2024-10-25",98.9452,99.1026,97.4543,97.6302,603300.0],["2024-10-28",98.4729,98.9544,97.871,98.8063,692400.0],["2024-10-29",97.7876,98.4636,96.9357,97.0839,634800.0],["2024-10-30",97.5284,98.9915,97.0839,97.2228,693200.0],["2024-10-31",97.1765,97.9636,96.6579,97.3154,1318200.0],["2024-11-01",94.454,96.8061,92.6019,93.6021,1789400.0],["2024-11-04",94.3336,94.8151,92.5371,92.6482,1196600.0],["2024-11-05",91.75,93.4539,90.9073,93.4168,1127700.0],["2024-11-06",97.232,97.2598,94.9077,96.0097,1751800.0],["2024-11-07",95.9727,97.0561,95.4078,95.8801,1527600.0],["2024-11-08",95.0096,95.3244,93.6761,93.9632,1116500.0],["2024-11-11",94.1484,95.4633,93.4539,94.7966,1108100.0],["2024-11-12",94.0373,94.7688,92.9075,93.0557,1023500.0],["2024-11-13",93.1576,94.5836,93.0742,93.315,832400.0],["2024-11-14",93.3057,93.9076,92.7038,93.2964,1026600.0],["2024-11-15",93.5372,94.5095,93.3428,94.0928,990000.0],["2024-11-18",95.0374,96.4079,94.9262,96.3153,1180600.0],["2024-11-19",95.0744,95.5467,93.7039,93.8336,851800.0],["2024-11-20",93.6761,94.0465,93.1205,93.8706,1788200.0],["2024-11-21",93.8521,96.0467,93.0927,95.9356,1249400.0],["2024-11-22",96.1116,98.0099,96.0282,97.7784,1009600.0],["2024-11-25",98.4636,99.5471,97.8988,98.0099,1092800.0],["2024-11-26",98.0099,98.3433,96.6301,97.2043,991100.0],["2024-11-27",96.9635,98.2877,96.1393,96.519,716800.0],["2024-11-29",96.1208,97.2691,95.8337,96.9728,498700.0],["2024-12-02",97.1209,97.4358,95.7504,96.556,835200.0],["2024-12-03",97.1209,97.1209,95.1022,95.3244,844500.0],["2024-12-04",94.6207,95.0651,93.3613,94.3984,1314700.0],["2024-12-05",94.278,95.1114,93.5835,94.0002,1295700.0],["2024-12-06",94.8985,94.9911,93.1113,93.5928,1309200.0],["2024-12-09",94.5373,94.954,92.5371,92.676,1268800.0],["2024-12-10",92.5279,93.0187,90.9166,91.9723,1394900.0],["2024-12-11",92.2315,92.7131,91.5463,91.9815,1496800.0],["2024-12-12",91.8611,93.0001,91.713,92.3612,1412200.0],["2024-12-13",91.6574,91.963,90.6666,91.2129,1430800.0],["2024-12-16",90.6806,91.3623,89.8868,90.0829,1141600.0],["2024-12-17",89.4385,90.8487,88.7101,89.0463,1401900.0],["2024-12-18",88.5233,89.2984,84.8531,84.9372,1284400.0],["2024-12-19",85.1893,86.1699,84.05,84.078,1156400.0],["2024-12-20",83.4243,86.0765,83.004,85.6936,2504100.0],["2024-12-23",85.2921,86.0298,84.3115,85.18,1175500.0],["2024-12-24",85.1053,85.6563,84.8158,85.5162,309200.0],["2024-12-26",84.9932,85.8337,84.9092,85.4602,695100.0],["2024-12-27",85.236,86.5715,85.1893,85.6749,1104100.0],["2024-12-30",85.1146,85.6189,84.1434,84.8064,1033600.0],["2024-12-31",85.0119,86.2446,84.6944,85.2827,973600.0],["2025-01-02",85.1053,85.6002,82.2756,82.6678,1094500.0],["2025-01-03",82.6211,83.1908,82.0795,82.8079,1221000.0],["2025-01-06",83.6951,84.2274,82.5838,82.7892,998800.0],["2025-01-07",82.6398,84.1994,81.9954,82.6305,1268800.0],["2025-01-08",82.1168,82.8173,81.1643,82.3503,821900.0],["2025-01-10",81.3791,82.4717,80.9681,81.4724,1176200.0],["2025-01-13",81.4724,83.2562,81.3417,83.2282,1123900.0],["2025-01-14",84.1901,86.0952,83.9566,85.8897,1036500.0],["2025-01-15",87.6828,87.991,85.0399,85.9178,1419800.0],["2025-01-16",85.9178,86.0485,84.7784,85.6749,746000.0],["2025-01-17",86.1979,87.9069,85.9645,87.0478,948400.0],["2025-01-21",87.3373,88.5793,86.8984,88.1404,974900.0],["2025-01-22",87.8416,88.0564,85.8804,86.0859,955800.0],["2025-01-23",86.0298,87.2719,85.6936,86.9731,1033900.0],["2025-01-24",86.9824,87.3373,85.8057,86.0392,883000.0],["2025-01-27",86.6088,87.3466,85.7123,87.2345,1248300.0],["2025-01-28",87.3373,88.1871,85.9738,86.5435,862900.0],["2025-01-29",86.2353,87.3279,86.1886,86.5715,635000.0],["2025-01-30",86.4314,86.5435,84.7504,86.5435,1381800.0],["2025-01-31",94.2574,94.7337,90.9141,93.062,2852300.0],["2025-02-03",91.1942,95.4621,90.1576,94.1266,2240700.0],["2025-02-04",95.5555,96.1252,94.8271,95.0605,1624100.0],["2025-02-05",94.6496,96.0411,94.164,95.0605,1223200.0],["2025-02-06",95.2567,95.6395,93.7718,94.5656,982500.0],["2025-02-07",94.3321,94.3321,92.6044,92.6604,915500.0],["2025-02-10",93.2581,93.2581,92.1094,92.511,942400.0],["2025-02-11",92.6791,94.3228,92.6791,94.0893,949000.0],["2025-02-12",92.9593,95.3781,92.8099,94.5843,1267400.0],["2025-02-13",94.9952,95.4061,94.2761,94.8644,744400.0],["2025-02-14",95.322,95.7143,94.2761,94.3321,829300.0],["2025-02-18",94.4628,96.9563,94.2107,96.6295,1123500.0],["2025-02-19",94.7243,96.1065,94.1733,94.5656,976200.0],["2025-02-20",94.4909,95.0792,93.2768,93.9118,678900.0],["2025-02-21",94.3228,94.3228,92.0814,92.1935,727000.0],["2025-02-24",92.3242,92.6324,91.2689,91.7359,798100.0],["2025-02-25",92.2122,93.5196,91.5678,92.3896,762400.0],["2025-02-26",93.062,93.669,91.5304,91.6985,858100.0],["2025-02-27",91.1289,91.6985,90.3724,90.4938,803500.0],["2025-02-28",90.6432,92.0347,90.5405,91.381,866500.0],["2025-03-03",91.9974,92.6324,87.8696,88.2151,1054100.0],["2025-03-04",87.6828,88.1965,86.0859,86.9544,1129600.0],["2025-03-05",87.4213,91.7266,87.4213,91.269,1170700.0],["2025-03-06",91.0541,91.5865,89.7934,90.5312,961500.0],["2025-03-07",89.9802,92.6324,89.7187,92.2589,870500.0],["2025-03-10",91.381,93.2861,89.8308,90.6339,800900.0],["2025-03-11",90.6619,90.6619,87.0384,88.2805,1250300.0],["2025-03-12",88.7288,89.3825,86.2259,86.3007,1095800.0],["2025-03-13",86.3007,87.8883,83.6858,84.5543,1106600.0],["2025-03-14",86.1566,86.7692,85.0727,85.8456,921500.0],["2025-03-17",84.526,86.4016,84.526,85.921,1133300.0],["2025-03-18",85.7607,86.5996,85.1386,86.0246,875300.0],["2025-03-19",85.9304,86.8918,85.5439,86.1283,1006600.0],["2025-03-20",85.1292,86.0246,84.3563,84.7145,998100.0],["2025-03-21",83.574,84.2432,82.3959,83.5929,2389900.0],["2025-03-24",84.215,85.4214,83.4798,84.9124,1291500.0],["2025-03-25",85.0632,85.723,83.9416,84.2055,1437900.0],["2025-03-26",84.5731,85.1198,83.8851,84.4035,865400.0],["2025-03-27",83.8945,84.4035,82.7352,83.8097,1169800.0],["2025-03-28",84.149,84.149,81.5288,82.0471,880800.0],["2025-03-31",81.5288,83.4704,80.9067,83.0462,1345300.0],["2025-04-01",82.9331,83.4421,82.132,83.018,1097400.0],["2025-04-02",82.1791,83.6306,81.7927,83.2159,758600.0],["2025-04-03",80.6899,80.6899,75.2327,75.3835,1555400.0],["2025-04-04",73.4513,73.7906,69.5398,71.1892,2507600.0],["2025-04-07",69.1251,73.7812,66.8347,69.4173,2327200.0],["2025-04-08",71.9055,72.2071,66.8253,68.5219,3852800.0],["2025-04-09",67.4851,77.3062,67.2117,76.7973,3161300.0],["2025-04-10",74.4409,74.9593,69.1534,71.6699,2127000.0],["2025-04-11",71.7736,74.2901,70.3409,73.8471,2057200.0],["2025-04-14",75.7416,75.8547,73.8566,74.8085,1191600.0],["2025-04-15",74.4598,74.7708,72.4616,73.2157,2168800.0],["2025-04-16",73.3759,74.2807,71.5757,72.3768,940100.0],["2025-04-17",72.7444,73.6115,72.094,72.3485,1629800.0],["2025-04-21",71.783,72.6313,71.1232,72.5182,1199500.0],["2025-04-22",73.621,74.818,73.2439,74.7331,1861600.0],["2025-04-23",77.0706,78.2205,73.8,74.309,1510500.0],["2025-04-24",74.5352,76.4391,73.9508,76.1752,1806600.0],["2025-04-25",72.7067,73.9603,71.0007,71.4814,2158800.0],["2025-04-28",71.2741,72.6784,70.5012,71.3589,1800500.0],["2025-04-29",70.9536,72.3108,70.5672,71.8584,1643700.0],["2025-04-30",70.7368,72.7727,70.52,72.5747,1488400.0],["2025-05-01",72.669,73.1591,71.7642,71.8396,1341700.0],["2025-05-02",73.2628,74.0734,72.2449,73.4419,1546200.0],["2025-05-05",72.7444,73.4701,71.7359,71.8396,1187500.0],["2025-05-06",71.4343,72.5842,71.406,71.717,967000.0],["2025-05-07",71.5474,71.8396,70.5577,70.9442,1561500.0],["2025-05-08",71.9621,74.0451,71.5097,72.9989,1556800.0],["2025-05-09",73.423,74.1393,72.8104,73.046,1198100.0],["2025-05-12",77.0046,79.3421,76.4485,78.0131,1887100.0],["2025-05-13",77.9377,78.8049,77.5324,77.655,2018700.0],["2025-05-14",76.9481,77.3439,75.5248,76.1658,1576000.0],["2025-05-15",75.3646,76.7407,74.9876,76.5805,1582600.0],["2025-05-16",76.3731,77.8529,75.9019,77.8341,1162700.0],["2025-05-19",76.2318,77.4759,75.9396,77.4382,1412300.0],["2025-05-20",77.6738,77.9566,77.1743,77.6173,1021800.0],["2025-05-21",76.7124,77.655,75.9207,76.7973,1255400.0],["2025-05-22",76.5711,77.1649,75.7793,76.6842,1200900.0],["2025-05-23",75.44,76.1469,74.9688,75.9113,1056500.0],["2025-05-27",77.0612,78.0697,76.4957,77.7304,1872600.0],["2025-05-28",77.9095,78.0226,76.0715,76.3166,1838900.0],["2025-05-29",77.1083,77.1743,75.9773,76.8161,1406800.0],["2025-05-30",76.3449,76.6747,73.2062,73.866,9704200.0],["2025-06-02",73.8,74.3467,72.7632,74.0922,3095900.0],["2025-06-03",74.1488,76.5239,72.9706,75.8359,2261200.0],["2025-06-04",75.883,76.4014,75.5154,76.1846,1590200.0],["2025-06-05",76.5428,76.8821,73.4984,73.8377,2529700.0],["2025-06-06",74.7331,75.0724,73.6775,74.2996,1941900.0],["2025-06-09",75.4117,76.3071,74.2336,75.3552,1606900.0],["2025-06-10",75.7982,77.0235,75.5343,76.5993,1417600.0],["2025-06-11",76.8821,77.0895,75.195,75.44,1327900.0],["2025-06-12",74.6577,75.1101,73.998,74.4127,1460500.0],["2025-06-13",73.3839,74.727,72.4028,72.5743,1688100.0],["2025-06-16",73.803,73.965,72.4409,73.3839,1596900.0],["2025-06-17",72.86,73.0791,71.5836,71.6027,1439800.0],["2025-06-18",71.4407,72.279,70.993,71.1645,1363800.0],["2025-06-20",71.5074,71.5646,70.2501,70.7263,3269500.0],["2025-06-23",70.1548,71.5836,69.5071,71.4503,1659000.0],["2025-06-24",72.1266,73.6697,72.0218,72.8314,1707600.0],["2025-06-25",72.5647,72.7267,72.0027,72.2695,1274400.0],["2025-06-26",73.0601,73.3839,72.3838,72.5362,1482400.0],["2025-06-27",72.9553,74.6508,71.6408,72.5933,4120700.0],["2025-06-30",72.0218,72.5171,71.0407,71.1169,4142400.0],["2025-07-01",71.0883,75.5176,70.9359,74.4889,3271600.0],["2025-07-02",75.3557,76.1558,74.2412,76.1272,2439900.0],["2025-07-03",75.8605,76.4416,75.489,75.7939,798000.0],["2025-07-07",75.2509,75.9558,73.8888,74.546,1378300.0],["2025-07-08",74.9556,77.5751,74.6508,76.613,1713800.0],["2025-07-09",77.1655,78.0514,75.7653,76.4702,1185500.0],["2025-07-10",76.6702,78.4705,76.1653,77.6894,1469100.0],["2025-07-11",76.4511,76.8512,75.851,76.4511,818500.0],["2025-07-14",75.8701,76.1177,74.5936,75.1938,850100.0],["2025-07-15",75.7462,75.7748,73.4315,73.4697,1150900.0],["2025-07-16",73.3554,74.0888,72.6028,73.8697,1032900.0],["2025-07-17",74.2412,74.8318,73.6983,74.4984,799800.0],["2025-07-18",75.0032,75.0032,73.4792,74.0602,910400.0],["2025-07-21",74.7746,74.9556,73.584,73.803,1086900.0],["2025-07-22",73.5363,75.4224,73.5363,75.3176,1668600.0],["2025-07-23",76.3559,76.7083,75.67,75.9463,778700.0],["2025-07-24",74.8889,75.2509,72.9934,73.6602,1670900.0],["2025-07-25",73.8507,74.6603,73.1077,74.5936,1801000.0],["2025-07-28",74.2984,74.8032,72.8981,73.0696,969200.0],["2025-07-29",73.0696,73.1077,72.0123,72.2028,955600.0],["2025-07-30",71.6789,72.098,69.6309,69.9452,1442100.0],["2025-07-31",69.2785,69.8881,68.6498,69.1642,4442100.0],["2025-08-01",60.7437,60.7723,54.0854,56.0,7421600.0],["2025-08-04",56.9049,58.7052,56.2,57.8956,4178300.0],["2025-08-05",58.6957,59.4768,57.8765,58.4766,2356600.0],["2025-08-06",58.7052,59.0863,58.0099,58.0289,1617200.0],["2025-08-07",59.0005,59.4673,57.8765,58.3623,1566000.0],["2025-08-08",58.6195,59.0577,58.1051,58.6957,1246600.0],["2025-08-11",58.8005,59.6292,57.8384,58.1718,1616500.0],["2025-08-12",58.6862,60.9913,58.6862,60.4103,2029400.0],["2025-08-13",60.3341,63.5156,60.3341,63.3918,2047400.0],["2025-08-14",62.3535,63.4013,61.6676,63.2489,1613900.0],["2025-08-15",63.6299,64.2014,62.2487,62.4487,1414100.0],["2025-08-18",62.3059,63.0107,62.163,62.6392,1200400.0],["2025-08-19",62.9155,64.1538,62.8679,63.5442,1090900.0],["2025-08-20",63.3917,64.2014,63.0393,63.4584,990700.0],["2025-08-21",62.9631,63.5632,62.5154,62.8774,931300.0],["2025-08-22",63.4489,66.5066,63.2108,66.1446,1397300.0],["2025-08-25",65.7731,66.097,64.7825,65.2111,1105200.0],["2025-08-26",65.0682,65.3159,64.6967,65.0492,1252700.0],["2025-08-27",64.6682,66.116,64.5824,65.5636,1028800.0],["2025-08-28",65.8112,65.9636,64.1919,64.9444,1269300.0],["2025-08-29",67.0876,67.2781,66.1827,67.0019,1777500.0],["2025-09-02",65.9731,66.3922,65.1635,66.1255,1358800.0],["2025-09-03",65.535,66.3065,64.2395,64.3633,1205800.0],["2025-09-04",64.23,65.3635,63.4965,65.3445,786900.0],["2025-09-05",65.735,67.059,65.0587,65.7826,1172200.0],["2025-09-08",65.9065,65.9065,63.7632,65.6302,1788600.0],["2025-09-09",65.2683,65.7445,63.7632,64.3919,1816200.0],["2025-09-10",63.5632,64.5348,61.4486,61.9629,2361000.0],["2025-09-11",61.9248,64.9444,61.9153,64.7063,1969700.0],["2025-09-12",64.2109,64.5158,63.5823,63.9728,1631100.0],["2025-09-15",64.3586,64.5611,62.5936,62.8347,1143100.0],["2025-09-16",63.4038,64.2236,63.0662,63.6449,1084900.0],["2025-09-17",63.7992,65.9692,63.0951,63.6449,1235200.0],["2025-09-18",64.3104,64.9855,63.4713,64.0982,1591700.0],["2025-09-19",64.1753,64.6093,62.4972,62.7962,3138100.0],["2025-09-22",62.4972,62.7093,61.6484,62.0632,1944000.0],["2025-09-23",62.4972,63.3845,61.8896,61.986,1271300.0],["2025-09-24",62.2561,62.6901,61.4845,61.5616,866000.0],["2025-09-25",61.1373,61.6002,59.083,59.1312,1505300.0],["2025-09-26",59.6038,60.8094,59.4205,60.4814,1382300.0],["2025-09-29",60.983,61.5038,60.0474,60.4332,1412200.0],["2025-09-30",60.1053,60.8383,59.6231,60.8094,1449200.0],["2025-10-01",59.951,60.6454,59.2952,59.7581,2020400.0],["2025-10-02",59.9896,62.1982,59.816,62.0825,1648600.0],["2025-10-03",61.9474,62.6322,61.2916,61.7545,1453000.0],["2025-10-06",61.8799,62.2657,61.1759,61.4556,1366700.0],["2025-10-07",61.6195,61.9378,59.7002,60.1342,1347200.0],["2025-10-08",60.3368,60.549,59.5748,60.1246,981000.0],["2025-10-09",60.549,60.6165,58.6683,58.8708,888100.0],["2025-10-10",59.2373,59.2855,55.881,56.1317,1724000.0],["2025-10-13",57.617,58.3596,56.9033,57.9256,1521000.0],["2025-10-14",56.7586,58.7936,56.2764,58.3886,1464300.0],["2025-10-15",58.7551,59.2952,58.0317,58.5139,884400.0],["2025-10-16",59.0058,59.2373,57.3469,58.0221,1425800.0],["2025-10-17",58.1667,59.2469,58.0896,59.1023,1235700.0],["2025-10-20",59.3916,60.2789,59.1408,59.353,1360100.0],["2025-10-21",59.1794,60.3368,58.8322,59.9413,1481100.0],["2025-10-22",59.6327,60.0185,58.8322,59.0251,1111900.0],["2025-10-23",60.086,61.6581,60.086,60.8383,1875300.0],["2025-10-24",61.3302,61.388,60.3657,60.4718,1259600.0],["2025-10-27",60.9444,61.8896,60.7804,61.5134,1919300.0],["2025-10-28",61.2434,61.716,60.4814,61.1083,2008000.0],["2025-10-29",60.6743,61.0119,58.6393,58.9094,1970500.0],["2025-10-30",57.8678,58.3307,57.048,57.5977,2385900.0],["2025-10-31",57.2698,57.7713,56.6139,57.4048,3580200.0],["2025-11-03",57.019,57.3855,55.4952,55.8327,29976900.0],["2025-11-04",56.7779,59.3627,54.7332,58.5815,5374600.0],["2025-11-05",58.4754,59.7195,58.0028,58.919,2783600.0],["2025-11-06",59.5748,59.5748,57.2698,57.5205,2492600.0],["2025-11-07",57.5398,59.2662,57.4144,59.0733,2282000.0],["2025-11-10",59.3144,59.5748,58.1185,59.3434,1893800.0],["2025-11-11",59.3627,59.7099,58.6972,58.7647,1549900.0],["2025-11-12",58.8322,59.488,58.5525,58.7743,1201800.0],["2025-11-13",58.9962,60.7418,58.7551,60.4911,1602800.0],["2025-11-14",59.3048,59.8353,57.8678,58.1089,1950500.0],["2025-11-17",58.0414,58.1185,55.3602,55.447,1970500.0],["2025-11-18",55.2637,55.9967,54.7043,55.4662,1572600.0],["2025-11-19",55.5145,55.9388,54.8683,55.3987,1205500.0],["2025-11-20",56.016,56.0353,54.116,54.3667,1639700.0],["2025-11-21",54.9069,57.9546,54.6754,57.4145,1588100.0],["2025-11-24",57.4434,57.4434,56.3246,56.6429,1597300.0],["2025-11-25",57.3373,59.0926,57.2794,58.4657,1815500.0],["2025-11-26",58.2246,59.5459,58.2246,59.0733,1467500.0],["2025-11-28",59.0733,60.0474,59.0733,59.8738,520100.0],["2025-12-01",59.3627,60.7997,59.3337,59.7485,1692400.0],["2025-12-02",59.951,60.3754,56.7104,58.8226,2750900.0],["2025-12-03",58.5815,59.9896,58.2053,59.382,1797500.0],["2025-12-04",59.4784,59.6134,58.1474,58.5043,1552000.0],["2025-12-05",59.1505,60.6068,58.649,59.3434,1657100.0],["2025-12-08",59.3434,59.3434,58.0606,58.2632,1708300.0],["2025-12-09",58.1474,59.787,58.0606,59.0347,2096200.0],["2025-12-10",59.0733,62.7672,58.919,62.6515,2018500.0],["2025-12-11",62.2753,63.6352,62.2078,63.5002,2138300.0],["2025-12-12",63.5002,63.751,62.4489,62.8058,2200500.0],["2025-12-15",63.0989,63.2064,61.5356,62.4834,1966800.0],["2025-12-16",62.3368,63.138,61.946,62.1903,2403900.0],["2025-12-17",62.1023,63.7536,61.946,62.4638,1792900.0],["2025-12-18",62.3368,63.4507,62.2489,62.6788,1108200.0],["2025-12-19",61.4575,62.3759,61.4184,62.1023,2608500.0],["2025-12-22",62.5225,62.7374,61.5649,61.819,1411600.0],["2025-12-23",61.946,62.2196,60.8321,61.0569,1059000.0],["2025-12-24",61.0569,61.5454,60.9885,61.4184,403900.0],["2025-12-26",61.3597,62.1316,61.1448,62.0632,731800.0],["2025-12-29",62.073,62.5322,61.5845,62.2586,940600.0],["2025-12-30",62.1121,62.9621,62.0241,62.8547,838100.0],["2025-12-31",62.4931,63.1087,62.1121,62.3661,1031900.0],["2026-01-02",62.7374,63.0696,61.858,62.8644,809400.0],["2026-01-05",62.6104,64.2421,62.6104,63.265,1467800.0],["2026-01-06",63.0403,66.8118,62.9914,66.7531,2609700.0],["2026-01-07",66.6066,66.929,64.3203,64.7306,1925700.0],["2026-01-08",64.0076,68.6975,64.0076,67.2026,2318100.0],["2026-01-09",67.0365,67.3589,66.0008,67.1831,1365400.0],["2026-01-12",66.7727,67.5348,65.7761,66.8313,1280100.0],["2026-01-13",66.8899,67.5739,65.7761,66.5089,1045000.0],["2026-01-14",66.929,68.2285,66.4209,67.7009,1587300.0],["2026-01-15",68.2774,68.7854,67.0756,68.6193,1230400.0],["2026-01-16",67.4273,67.613,66.5089,67.0951,1284700.0],["2026-01-20",65.6588,65.8347,63.8708,64.672,1986700.0],["2026-01-21",65.6784,66.8997,64.9749,66.7336,1639800.0],["2026-01-22",67.0463,68.0722,66.6066,67.3687,1390400.0],["2026-01-23",66.7629,67.7204,66.587,67.1342,1060400.0],["2026-01-26",67.6911,67.6911,66.7629,67.3101,1442600.0],["2026-01-27",67.3003,67.9549,66.7336,67.3394,1697900.0],["2026-01-28",68.1113,68.3946,66.5773,67.4469,2323500.0],["2026-01-29",68.121,69.0786,65.9617,67.4078,2278200.0],["2026-01-30",68.8538,70.72,66.2646,67.7302,3977700.0],["2026-02-02",67.4078,70.6028,66.8215,69.8407,2252900.0],["2026-02-03",70.3487,74.3645,69.528,74.1593,3762600.0],["2026-02-04",74.941,77.4911,74.472,76.6899,3302600.0],["2026-02-05",76.2991,76.6899,73.3581,74.3352,1897200.0],["2026-02-06",74.7455,76.3089,74.6381,75.6542,1305000.0],["2026-02-09",75.5077,76.9733,74.8823,76.5824,1663800.0],["2026-02-10",76.602,79.9435,76.5629,78.7417,2245900.0],["2026-02-11",78.8395,80.9792,78.8395,79.4941,1530900.0],["2026-02-12",79.3671,81.5557,77.452,77.9796,1586900.0],["2026-02-13",77.6963,79.0153,77.54,78.2434,1453700.0],["2026-02-17",78.4486,78.5073,76.8072,77.2957,1155400.0],["2026-02-18",77.9015,79.2791,77.6377,78.4193,1502200.0],["2026-02-19",77.7158,78.4584,75.4881,76.2307,1558300.0],["2026-02-20",75.9864,77.9601,75.1559,77.3445,1375600.0],["2026-02-23",76.2307,77.2859,74.1593,74.8139,1324700.0],["2026-02-24",75.0777,76.1916,74.6478,75.3513,1111600.0],["2026-02-25",75.5077,76.2795,73.1627,73.7392,1257100.0],["2026-02-26",74.2766,75.2243,72.3908,73.4949,1235300.0],["2026-02-27",72.3908,74.0225,71.8534,73.7783,1231100.0],["2026-03-02",72.3908,74.257,69.9481,73.5535,1732800.0],["2026-03-03",70.9936,72.8403,69.6746,72.4592,1618400.0],["2026-03-04",73.4558,73.4558,71.4528,71.7655,1404000.0],["2026-03-05",71.7655,73.6122,70.0459,70.5246,1526100.0],["2026-03-06",69.2251,69.8993,67.613,68.717,1257300.0],["2026-03-09",67.7107,69.0493,65.4634,68.0038,2370500.0],["2026-03-10",68.4435,69.2349,67.4176,67.6325,1596500.0],["2026-03-11",67.5641,67.9452,65.522,66.1669,1562200.0],["2026-03-12",66.118,69.1567,64.8381,68.9711,3002600.0],["2026-03-13",70.6719,71.4728,68.4075,68.4767,1626900.0],["2026-03-16",68.8228,70.1972,68.7338,68.7931,1436500.0],["2026-03-17",69.4853,71.3838,68.8623,70.4741,1397100.0],["2026-03-18",70.2071,70.8993,68.0811,68.1405,2245100.0],["2026-03-19",67.122,68.1207,66.4298,67.9921,2083100.0],["2026-03-20",68.091,68.3976,63.8687,64.6004,5098200.0],["2026-03-23",66.2419,68.1108,65.9551,67.2505,1384100.0],["2026-03-24",66.5287,69.9006,66.3606,69.1688,1010600.0],["2026-03-25",69.7622,70.84,69.248,70.6027,994200.0],["2026-03-26",69.7424,71.7794,69.594,71.6904,1293100.0],["2026-03-27",71.1366,71.7102,70.0588,70.4049,1581500.0],["2026-03-30",71.3146,73.1341,70.8598,71.7398,2350300.0],["2026-03-31",72.8176,75.5468,72.8176,75.4677,2040600.0],["2026-04-01",75.6754,76.9015,74.9239,74.9634,1738300.0],["2026-04-02",73.8361,75.883,73.1539,74.2317,1088000.0],["2026-04-06",73.6285,74.4591,71.7299,72.4716,1059000.0],["2026-04-07",73.4703,74.2514,72.076,73.7175,1149600.0],["2026-04-08",75.1513,75.3095,72.2738,73.4406,1926100.0],["2026-04-09",73.7669,73.7669,71.0971,71.898,1557800.0],["2026-04-10",72.3727,73.9449,72.1947,73.4208,825100.0],["2026-04-13",73.4011,73.935,72.0068,73.1835,1024300.0],["2026-04-14",74.7459,74.7459,72.343,72.966,1861900.0],["2026-04-15",72.6792,72.7781,70.0885,71.9376,1540300.0],["2026-04-16",72.1848,73.2428,71.285,72.5309,1096500.0],["2026-04-17",71.5915,73.5988,71.3245,72.9561,1816000.0],["2026-04-20",72.3529,73.4307,72.3529,72.8176,803200.0],["2026-04-21",72.8374,73.2923,71.2553,71.6508,1006700.0],["2026-04-22",72.432,73.144,71.1564,71.72,1144200.0],["2026-04-23",71.7596,72.0562,69.861,71.1169,821500.0],["2026-04-24",71.3146,72.1551,70.4741,71.196,1161500.0],["2026-04-27",72.0068,73.055,70.9092,71.3047,1291600.0],["2026-04-28",71.8288,71.8288,69.6237,70.8301,826800.0],["2026-04-29",71.3443,71.5717,69.1293,69.6336,1040300.0],["2026-04-30",69.9698,73.0352,69.594,72.2738,1980900.0],["2026-05-01",74.4294,76.7038,73.3516,76.6642,2628000.0],["2026-05-04",78.0189,78.1672,74.5085,75.8633,1499700.0],["2026-05-05",76.2786,77.3762,75.3985,76.4269,1028300.0],["2026-05-06",76.8125,77.5047,74.8546,74.8942,1407100.0],["2026-05-07",75.3392,76.0709,72.699,72.8671,1468100.0],["2026-05-08",73.4802,73.6285,72.3628,72.8275,858700.0],["2026-05-11",73.4505,74.4591,72.2046,73.8065,758700.0],["2026-05-12",73.668,73.7867,71.9969,73.4109,719600.0],["2026-05-13",73.7076,74.0735,72.8968,73.0055,1044100.0],["2026-05-14",73.5988,74.0735,71.6508,71.6607,787500.0],["2026-05-15",71.5717,72.0563,70.5433,70.7807,1011900.0],["2026-05-18",70.9092,71.3047,69.3963,70.1478,734400.0],["2026-05-19",69.3765,69.7127,67.3197,67.389,1234300.0],["2026-05-20",67.6164,69.9401,67.0626,69.861,1816900.0],["2026-05-21",70.0687,72.8572,68.536,72.3727,2117700.0],["2026-05-22",72.9759,74.0438,72.4617,73.2923,1246700.0],["2026-05-26",74.1724,74.3602,73.0154,73.5593,885800.0],["2026-05-27",73.7768,76.0215,73.3121,75.0623,1161000.0],["2026-05-28",74.8052,75.9522,74.4591,75.5073,932400.0],["2026-05-29",75.4578,75.7347,74.3701,75.0227,1241500.0],["2026-06-01",74.5283,75.5172,73.9548,74.647,1349300.0],["2026-06-02",74.6766,76.2588,74.6668,75.8138,926000.0],["2026-06-03",75.5073,75.9522,73.8361,73.9944,965700.0],["2026-06-04",73.9944,74.1625,71.1366,71.6113,1251000.0],["2026-06-05",71.6014,72.4814,70.4939,71.0377,1164300.0],["2026-06-08",70.9784,71.2948,70.217,70.8696,796600.0],["2026-06-09",71.3937,72.4122,70.3456,72.1156,762100.0],["2026-06-10",71.7299,73.0945,70.5038,70.5433,785500.0],["2026-06-11",71.6014,72.521,70.8004,72.5012,740500.0],["2026-06-12",73.5098,74.825,72.7682,74.38,927500.0],["2026-06-15",75.37,77.13,75.21,75.28,1561900.0],["2026-06-16",75.14,75.73,72.64,73.28,1126800.0],["2026-06-17",73.47,75.06,71.75,72.12,1180200.0],["2026-06-18",72.08,72.92,71.43,72.49,1543600.0],["2026-06-22",72.51,73.01,71.68,71.96,825300.0],["2026-06-23",70.42,71.28,69.05,69.48,1023900.0],["2026-06-24",69.66,71.16,69.5,70.4,1508600.0],["2026-06-25",70.15,71.23,69.57,70.61,1010100.0],["2026-06-26",70.02,70.88,69.15,70.71,2203400.0],["2026-06-29",70.04,70.04,66.5,66.92,1574500.0],["2026-06-30",67.1,67.87,66.02,66.98,2273500.0],["2026-07-01",66.2,68.51,66.0,67.09,1601300.0],["2026-07-02",67.66,69.46,67.62,68.86,1133700.0],["2026-07-06",68.24,69.03,67.8,68.9,1060972.65924],["2026-07-07",68.91,70.39,68.83,69.62,1207636.88873],["2026-07-08",69.36,69.3952,66.88,66.9,1682406.875053],["2026-07-09",67.48,68.07,66.69,67.21,968173.089676],["2026-07-10",67.9,68.33,67.32,67.57,861121.485316],["2026-07-13",68.06,69,66.51,67.21,1124811.067374],["2026-07-14",67.98,68.53,67.03,67.23,844894.022388],["2026-07-15",67.1,68.705,67.1,67.85,959604.228],["2026-07-16",68.12,70.07,67.23,69.16,1710097.948163],["2026-07-17",69.21,70.41,68.245,68.6,947029.157324],["2026-07-20",68.26,68.46,67.4,68.08,960223.931481],["2026-07-21",68.39,69.555,67.415,68.99,1334103.0294],["2026-07-22",69.74,70.49,68.72,69.38,2371752.406075],["2026-07-23",69.01,69.95,67.425,67.92,1076261.383587],["2026-07-24",68.06,69.039,67.755,68.2,1038911.066264],["2026-07-27",68.16,68.72,67.33,67.68,1351856.451188],["2026-07-28",67.93,69.55,67.93,68.14,939959.875699],["2026-07-29",68.11,68.455,66.79,67.28,975767.57205],["2026-07-30",68.46,71.32,67.49,70.07,2269424.016587],["2026-07-31",69.89,70.495,67.36,69.95,1803065.002995],["2026-08-03",70.67,72.225,70.42,71.98,1591807.699417],["2026-08-04",72.06,74,71.03,73.9,1596008.365406],["2026-08-05",74.21,74.21,72.49,73.35,1100642.060036],["2026-08-06",73.81,75.37,73.33,73.5,1143942.396619],["2026-08-07",73.57,74.5,73.11,73.64,661372.775809],["2026-08-10",73.25,73.86,72.405,72.525,134801.837338],["2026-08-11",73.12,75.08,73.12,74.77,628857.760264],["2026-08-12",74.96,74.96,72.44,72.54,999834.852568],["2026-08-13",72.58,73.88,72.45,73.77,814339.581189],["2026-08-14",73.86,74.55,73.455,74.07,541349.078131],["2026-08-17",73.1,74.08,72.88,73.97,705483.672657],["2026-08-18",74,74.1,72.8,73,691709.77982],["2026-08-19",73.54,75.75,73.485,75.16,1172715.537672],["2026-08-20",74.21,75.05,73.33,73.79,1163145.788981],["2026-08-21",74.94,74.94,73.78,74.09,795535.840813],["2026-08-24",74.31,74.515,72.572,72.69,814299.955686],["2026-08-25",72.66,73.01,71.165,72.02,802780.613828],["2026-08-26",72.43,73.16,71.69,72.93,714903.253115],["2026-08-27",72.42,73.17,72.05,72.65,627420.815525],["2026-08-28",73.36,74.1,72.36,73.03,770512.894447],["2026-08-31",73.33,73.47,72.02,72.44,1128792.513504],["2026-09-01",71.69,71.94,69.955,70.14,998980.643329],["2026-09-02",70.48,72.82,70.48,72.16,968467.331927],["2026-09-03",72.96,72.96,70.35,70.77,633815.821954],["2026-09-04",71.73,71.73,70.16,71.19,627210.345057],["2026-09-08",71.1,71.49,69.8113,70.39,868566.939407],["2026-09-09",70.46,70.99,68.3,68.34,1126521.513726],["2026-09-10",68.11,68.45,67.47,68.38,1145258.372716],["2026-09-11",68.755,69.12,67.615,68.11,1518208.962082],["2026-09-14",67.5,67.8575,66.85,67,1007446.808102]]}