{"t":"EQR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-08-12",2.6432,2.6432,2.4951,2.609,13086600.0],["1993-08-13",2.5976,2.5976,2.5292,2.5292,1277800.0],["1993-08-16",2.5292,2.552,2.5178,2.552,559000.0],["1993-08-17",2.552,2.5748,2.5406,2.5634,545600.0],["1993-08-18",2.5634,2.5634,2.5634,2.5634,469200.0],["1993-08-19",2.5634,2.5634,2.5178,2.5178,409400.0],["1993-08-20",2.5292,2.5634,2.5292,2.5406,540800.0],["1993-08-23",2.5406,2.5634,2.5292,2.552,335600.0],["1993-08-24",2.552,2.5862,2.552,2.5862,234400.0],["1993-08-25",2.5634,2.5634,2.552,2.552,102600.0],["1993-08-26",2.552,2.609,2.552,2.609,180400.0],["1993-08-27",2.609,2.609,2.5634,2.5748,119600.0],["1993-08-30",2.5634,2.5976,2.5634,2.5748,71400.0],["1993-08-31",2.5748,2.6318,2.5748,2.6204,147000.0],["1993-09-01",2.6318,2.6432,2.609,2.609,141600.0],["1993-09-02",2.6432,2.6432,2.6204,2.6432,217600.0],["1993-09-03",2.6318,2.7001,2.6318,2.666,178800.0],["1993-09-07",2.6546,2.7001,2.6546,2.6773,167600.0],["1993-09-08",2.7001,2.7115,2.6432,2.6432,276200.0],["1993-09-09",2.6432,2.7115,2.6432,2.666,74400.0],["1993-09-10",2.6546,2.7799,2.6546,2.7571,245000.0],["1993-09-13",2.7229,2.7343,2.7115,2.7343,251200.0],["1993-09-14",2.6887,2.7001,2.6546,2.6887,127000.0],["1993-09-15",2.6887,2.6887,2.6546,2.6887,162400.0],["1993-09-16",2.7115,2.7115,2.6773,2.7115,88800.0],["1993-09-17",2.7001,2.7457,2.6887,2.7457,113000.0],["1993-09-20",2.7191,2.742,2.7076,2.7076,15400.0],["1993-09-21",2.7306,2.7306,2.6961,2.7191,286000.0],["1993-09-22",2.7076,2.742,2.6961,2.742,54800.0],["1993-09-23",2.7306,2.7306,2.6961,2.7191,51000.0],["1993-09-24",2.7076,2.765,2.7076,2.765,265000.0],["1993-09-27",2.765,2.8912,2.765,2.8797,675400.0],["1993-09-28",2.8682,2.9027,2.8453,2.8912,360800.0],["1993-09-29",2.8912,2.96,2.8912,2.8912,823200.0],["1993-09-30",2.8797,2.8912,2.8453,2.8568,138000.0],["1993-10-01",2.8568,2.8912,2.8568,2.8568,31600.0],["1993-10-04",2.8453,2.8453,2.7764,2.7994,27600.0],["1993-10-05",2.7994,2.8338,2.7879,2.7994,87600.0],["1993-10-06",2.7764,2.8568,2.7764,2.8453,327600.0],["1993-10-07",2.8223,2.8912,2.8223,2.8568,40400.0],["1993-10-08",2.8797,3.2124,2.8797,3.1436,1242600.0],["1993-10-11",3.1206,3.1665,3.1206,3.1206,885200.0],["1993-10-12",3.1206,3.3501,3.1206,3.3042,708200.0],["1993-10-13",3.3271,3.3271,3.2583,3.2583,55600.0],["1993-10-14",3.2583,3.2583,3.2583,3.2583,55000.0],["1993-10-15",3.2583,3.373,3.2583,3.3271,200600.0],["1993-10-18",3.3157,3.3616,3.2583,3.3157,47200.0],["1993-10-19",3.2927,3.2927,3.2124,3.2124,173400.0],["1993-10-20",3.2124,3.2239,3.1321,3.2009,141600.0],["1993-10-21",3.178,3.178,3.1551,3.1665,32200.0],["1993-10-22",3.1551,3.2583,3.1551,3.2124,161000.0],["1993-10-25",3.2009,3.2354,3.1436,3.1895,48000.0],["1993-10-26",3.1436,3.1436,3.1092,3.1092,27000.0],["1993-10-27",3.0747,3.0862,3.0633,3.0747,122400.0],["1993-10-28",3.0747,3.1206,3.0289,3.1206,75400.0],["1993-10-29",3.1436,3.178,3.1206,3.178,224400.0],["1993-11-01",3.1665,3.1895,3.1551,3.1895,24400.0],["1993-11-02",3.1665,3.1895,3.1551,3.178,68800.0],["1993-11-03",3.178,3.2124,3.1665,3.2124,233600.0],["1993-11-04",3.2009,3.2009,3.0977,3.0977,267400.0],["1993-11-05",3.0977,3.2124,3.0977,3.1895,333200.0],["1993-11-08",3.2124,3.2927,3.1895,3.2927,164600.0],["1993-11-09",3.3271,3.3501,3.2927,3.2927,192800.0],["1993-11-10",3.2698,3.2698,3.2354,3.2354,6800.0],["1993-11-11",3.2124,3.2124,3.1551,3.1895,95800.0],["1993-11-12",3.2124,3.2124,3.1895,3.2009,70400.0],["1993-11-15",3.178,3.178,3.0747,3.1665,138000.0],["1993-11-16",3.1551,3.1551,3.0977,3.1092,12200.0],["1993-11-17",3.0862,3.0977,2.9944,3.0174,190800.0],["1993-11-18",2.983,2.9944,2.8568,2.8912,310600.0],["1993-11-19",2.8912,2.9027,2.8568,2.8912,180200.0],["1993-11-22",2.8797,2.8797,2.8682,2.8797,52200.0],["1993-11-23",2.8797,2.8912,2.8453,2.8568,163200.0],["1993-11-24",2.8338,2.8797,2.8223,2.8568,289200.0],["1993-11-26",2.8568,2.8568,2.8453,2.8453,19000.0],["1993-11-29",2.8682,2.8912,2.8338,2.8453,96400.0],["1993-11-30",2.8338,2.983,2.8338,2.983,162600.0],["1993-12-01",2.96,2.96,2.8682,2.9027,117600.0],["1993-12-02",2.9115,2.9115,2.8766,2.9115,28200.0],["1993-12-03",2.8882,2.8882,2.8533,2.8882,34800.0],["1993-12-06",2.8533,2.9231,2.8533,2.9231,191800.0],["1993-12-07",2.9231,2.9348,2.8882,2.9348,22600.0],["1993-12-08",2.9348,2.9348,2.8882,2.8882,27000.0],["1993-12-09",2.8882,2.9231,2.8882,2.8999,52400.0],["1993-12-10",2.9231,2.9231,2.8882,2.9115,146000.0],["1993-12-13",2.9231,2.9231,2.8882,2.9115,257200.0],["1993-12-14",2.9115,2.9115,2.7717,2.7717,168800.0],["1993-12-15",2.7485,2.8882,2.7135,2.8882,409600.0],["1993-12-16",2.8882,3.0047,2.8882,2.9348,119800.0],["1993-12-17",2.9581,2.9581,2.9115,2.9115,59400.0],["1993-12-20",2.9115,2.9348,2.8999,2.9115,54600.0],["1993-12-21",2.9348,2.9348,2.8416,2.8649,239000.0],["1993-12-22",2.8882,2.8999,2.8882,2.8882,16600.0],["1993-12-23",2.8999,2.9348,2.8882,2.8882,51000.0],["1993-12-27",2.8882,2.8882,2.8882,2.8882,50000.0],["1993-12-28",2.9115,2.9697,2.9115,2.9697,239000.0],["1993-12-29",2.9581,2.9697,2.9348,2.9464,394600.0],["1993-12-30",2.9348,2.9348,2.8882,2.9348,160000.0],["1993-12-31",2.9464,2.9697,2.8999,2.9697,56000.0],["1994-01-03",2.9464,2.9464,2.8416,2.8416,82200.0],["1994-01-04",2.8649,2.8882,2.8649,2.8766,269000.0],["1994-01-05",2.8766,2.8766,2.7834,2.795,48000.0],["1994-01-06",2.795,2.795,2.7718,2.7834,56200.0],["1994-01-07",2.7718,2.7718,2.6669,2.6902,235600.0],["1994-01-10",2.6902,2.7135,2.6902,2.7019,136400.0],["1994-01-11",2.7019,2.7601,2.6902,2.7252,89200.0],["1994-01-12",2.7485,2.795,2.7485,2.7717,130400.0],["1994-01-13",2.7834,2.795,2.7834,2.795,67400.0],["1994-01-14",2.8067,2.8067,2.7717,2.7717,45800.0],["1994-01-17",2.795,2.795,2.7019,2.7019,7000.0],["1994-01-18",2.6669,2.7019,2.6436,2.6786,228400.0],["1994-01-19",2.6553,2.7019,2.6553,2.7019,124800.0],["1994-01-20",2.7252,2.7485,2.7135,2.7368,430200.0],["1994-01-21",2.7252,2.7368,2.7135,2.7135,765000.0],["1994-01-24",2.7135,2.7252,2.7019,2.7135,376000.0],["1994-01-25",2.7135,2.7135,2.6436,2.6786,353000.0],["1994-01-26",2.6553,2.7019,2.6553,2.6786,183400.0],["1994-01-27",2.6902,2.7135,2.6669,2.7135,264000.0],["1994-01-28",2.7135,2.7135,2.6786,2.6786,213600.0],["1994-01-31",2.7019,2.7135,2.6902,2.7135,270800.0],["1994-02-01",2.7019,2.7252,2.6902,2.7135,279000.0],["1994-02-02",2.7135,2.7252,2.7135,2.7252,184800.0],["1994-02-03",2.7135,2.7252,2.7019,2.7135,114600.0],["1994-02-04",2.7368,2.7368,2.6669,2.6669,136600.0],["1994-02-07",2.6553,2.7019,2.6553,2.7019,32200.0],["1994-02-08",2.7019,2.7019,2.6669,2.7019,114400.0],["1994-02-09",2.7019,2.7252,2.6786,2.7135,283400.0],["1994-02-10",2.7135,2.7485,2.7135,2.7252,297800.0],["1994-02-11",2.7252,2.7834,2.7252,2.7834,90800.0],["1994-02-14",2.7601,2.8649,2.7601,2.8533,305000.0],["1994-02-15",2.8533,2.8533,2.83,2.83,173600.0],["1994-02-16",2.83,2.8533,2.83,2.8533,63400.0],["1994-02-17",2.8766,2.9697,2.8766,2.9697,309200.0],["1994-02-18",2.9814,3.0513,2.9814,3.0163,282000.0],["1994-02-22",3.0396,3.1211,3.0396,3.0978,115200.0],["1994-02-23",3.0745,3.0978,3.0513,3.0978,192800.0],["1994-02-24",3.0745,3.0745,2.9814,2.9814,170000.0],["1994-02-25",3.0047,3.0047,2.9814,2.993,144000.0],["1994-02-28",2.9814,3.0629,2.9814,3.0629,125000.0],["1994-03-01",3.0513,3.0513,2.993,3.0396,227400.0],["1994-03-02",3.0163,3.028,2.9814,2.9814,175000.0],["1994-03-03",2.9464,2.9814,2.9348,2.9814,63600.0],["1994-03-04",2.9814,2.9814,2.9581,2.9814,6600.0],["1994-03-07",2.9814,3.0047,2.9697,3.0047,72600.0],["1994-03-08",3.0047,3.0396,2.9814,2.9814,38200.0],["1994-03-09",2.9697,2.9697,2.8882,2.9231,33200.0],["1994-03-10",2.9348,3.0047,2.9348,2.9581,13000.0],["1994-03-11",2.9814,2.9814,2.9231,2.9697,55600.0],["1994-03-14",2.9697,3.028,2.9115,3.028,65000.0],["1994-03-15",3.0047,3.0047,2.9464,2.9814,117800.0],["1994-03-16",2.993,2.993,2.9581,2.9697,19800.0],["1994-03-17",2.9697,3.0513,2.9697,3.0396,202800.0],["1994-03-18",3.0513,3.0745,3.0047,3.0513,117200.0],["1994-03-21",3.0494,3.0966,3.0257,3.0966,250000.0],["1994-03-22",3.0966,3.0966,3.073,3.073,151000.0],["1994-03-23",3.0966,3.1557,3.0966,3.1557,66600.0],["1994-03-24",3.1557,3.1557,3.1085,3.1557,75200.0],["1994-03-25",3.1321,3.1557,3.1321,3.1557,9600.0],["1994-03-28",3.1439,3.1439,3.073,3.0966,73000.0],["1994-03-29",3.0966,3.0966,2.9312,2.9548,295800.0],["1994-03-30",2.943,2.943,2.813,2.8839,358000.0],["1994-03-31",2.8957,2.9075,2.8366,2.8484,189000.0],["1994-04-04",2.8248,2.8366,2.6948,2.813,491000.0],["1994-04-05",2.8366,2.8366,2.7893,2.8366,110800.0],["1994-04-06",2.8484,3.0021,2.8484,3.0021,53200.0],["1994-04-07",3.0257,3.1439,3.0257,3.1439,97400.0],["1994-04-08",3.1439,3.1439,3.0375,3.0375,23000.0],["1994-04-11",3.0612,3.1439,3.0494,3.1439,121600.0],["1994-04-12",3.1321,3.1676,3.0966,3.0966,207000.0],["1994-04-13",3.073,3.073,2.9784,2.9784,58000.0],["1994-04-14",3.0021,3.0257,2.9548,2.9548,49800.0],["1994-04-15",2.9548,3.0139,2.9548,3.0021,293800.0],["1994-04-18",2.9784,3.0257,2.9784,3.0257,9600.0],["1994-04-19",3.0257,3.0494,2.9903,3.0257,33600.0],["1994-04-20",3.0021,3.0021,2.9784,3.0021,91600.0],["1994-04-21",3.0021,3.0139,3.0021,3.0021,61000.0],["1994-04-22",3.0021,3.0139,2.9903,3.0139,19800.0],["1994-04-25",2.9903,3.0848,2.9903,3.0848,33400.0],["1994-04-26",3.0966,3.0966,3.0612,3.0612,6200.0],["1994-04-28",3.0612,3.0966,3.0494,3.0966,353000.0],["1994-04-29",3.0966,3.0966,3.073,3.0966,244400.0],["1994-05-02",3.0966,3.0966,3.073,3.073,21200.0],["1994-05-03",3.0494,3.0612,3.0375,3.0612,28000.0],["1994-05-04",3.0612,3.073,3.0257,3.0494,27000.0],["1994-05-05",3.073,3.073,3.0375,3.0494,8400.0],["1994-05-06",3.0494,3.073,3.0375,3.0494,30000.0],["1994-05-09",3.0494,3.1085,3.0494,3.0966,270400.0],["1994-05-10",3.1085,3.2385,3.0966,3.2267,77000.0],["1994-05-11",3.2267,3.2857,3.2267,3.2857,393400.0],["1994-05-12",3.3094,3.3212,3.2857,3.2976,227000.0],["1994-05-13",3.2976,3.3212,3.2976,3.3212,92600.0],["1994-05-16",3.3094,3.3212,3.3094,3.3094,29400.0],["1994-05-17",3.3094,3.3212,3.2739,3.2739,180200.0],["1994-05-18",3.3334,3.3574,3.2255,3.3094,141800.0],["1994-05-19",3.2854,3.2854,3.2615,3.2615,41200.0],["1994-05-20",3.2375,3.2854,3.2255,3.2615,53600.0],["1994-05-23",3.2375,3.2854,3.2135,3.2854,30600.0],["1994-05-24",3.2615,3.3094,3.2495,3.3094,69800.0],["1994-05-25",3.3214,3.3454,3.2974,3.3214,11600.0],["1994-05-26",3.3214,3.3214,3.2854,3.2854,55600.0],["1994-05-27",3.2734,3.3214,3.2734,3.3214,65000.0],["1994-05-31",3.3214,3.3214,3.2375,3.2375,76800.0],["1994-06-01",3.2615,3.3094,3.2615,3.2615,78400.0],["1994-06-02",3.2854,3.3094,3.2734,3.2974,11800.0],["1994-06-03",3.3214,3.3334,3.2854,3.2854,25400.0],["1994-06-06",3.2615,3.3214,3.2615,3.3214,133800.0],["1994-06-07",3.3454,3.3574,3.3214,3.3574,21400.0],["1994-06-08",3.3574,3.3574,3.3334,3.3334,47200.0],["1994-06-09",3.3094,3.3214,3.2854,3.3094,27000.0],["1994-06-10",3.2854,3.3094,3.2615,3.2615,12800.0],["1994-06-13",3.2375,3.2615,3.2135,3.2495,53200.0],["1994-06-14",3.2495,3.2615,3.2135,3.2615,22000.0],["1994-06-15",3.2854,3.2854,3.2375,3.2375,16800.0],["1994-06-16",3.2615,3.2854,3.2495,3.2854,53400.0],["1994-06-17",3.2854,3.2854,3.2255,3.2255,182000.0],["1994-06-20",3.2128,3.2128,3.1033,3.1276,140400.0],["1994-06-21",3.152,3.152,3.1155,3.1276,7200.0],["1994-06-22",3.152,3.1642,3.1155,3.1642,43600.0],["1994-06-23",3.1642,3.1642,3.0303,3.0303,32000.0],["1994-06-24",3.0303,3.0303,3.0181,3.0181,73600.0],["1994-06-27",3.0181,3.0181,2.9816,2.9938,20800.0],["1994-06-28",2.9938,2.9999,2.9329,2.9451,300600.0],["1994-06-29",2.9451,2.9573,2.9208,2.9208,140200.0],["1994-06-30",2.9208,2.9573,2.8964,2.8964,132200.0],["1994-07-01",2.9208,2.9694,2.9208,2.9694,103600.0],["1994-07-05",2.9816,3.0425,2.9451,2.9694,95400.0],["1994-07-06",2.9573,2.9573,2.8356,2.9451,112600.0],["1994-07-07",2.9208,2.9938,2.9208,2.9938,122200.0],["1994-07-08",2.9694,3.0059,2.9694,3.0059,103600.0],["1994-07-11",3.0181,3.0181,2.9816,3.0059,40600.0],["1994-07-12",2.9816,2.9938,2.9816,2.9938,23800.0],["1994-07-13",2.9938,2.9938,2.9694,2.9938,105800.0],["1994-07-14",3.0059,3.0668,3.0059,3.0668,92000.0],["1994-07-15",3.0668,3.1398,3.0668,3.1276,77200.0],["1994-07-18",3.1155,3.1155,3.0911,3.0911,136200.0],["1994-07-19",3.0668,3.0668,3.0425,3.0546,128000.0],["1994-07-20",3.0425,3.0668,3.0425,3.0425,140800.0],["1994-07-21",3.0485,3.1398,3.0425,3.1276,6885000.0],["1994-07-22",3.1398,3.1398,3.079,3.0911,746200.0],["1994-07-25",3.1033,3.152,3.079,3.1398,509600.0],["1994-07-26",3.1398,3.225,3.1352,3.1398,1134200.0],["1994-07-27",3.1398,3.1642,3.1155,3.152,69800.0],["1994-07-28",3.1398,3.152,3.0911,3.1398,196000.0],["1994-07-29",3.152,3.2007,3.152,3.1885,407400.0],["1994-08-01",3.1885,3.2128,3.1276,3.1276,92600.0],["1994-08-02",3.1155,3.1642,3.1155,3.1155,34400.0],["1994-08-03",3.1642,3.1763,3.079,3.079,56400.0],["1994-08-04",3.0911,3.1155,3.0425,3.1155,110600.0],["1994-08-05",3.1155,3.1276,3.079,3.1033,292000.0],["1994-08-08",3.1398,3.1398,3.1033,3.1398,277000.0],["1994-08-09",3.1276,3.1641,3.1155,3.1276,154600.0],["1994-08-10",3.152,3.1763,3.152,3.1763,131400.0],["1994-08-11",3.1763,3.1763,3.1276,3.1276,25000.0],["1994-08-12",3.1276,3.152,3.1276,3.152,96800.0],["1994-08-15",3.152,3.1642,3.1398,3.1642,78200.0],["1994-08-16",3.1642,3.1885,3.1398,3.1885,74000.0],["1994-08-17",3.1885,3.1885,3.152,3.1885,132400.0],["1994-08-18",3.1885,3.2007,3.1398,3.152,122000.0],["1994-08-19",3.1642,3.1763,3.079,3.1155,141000.0],["1994-08-22",3.1155,3.152,3.1155,3.152,17400.0],["1994-08-23",3.1398,3.1398,3.0911,3.0911,111800.0],["1994-08-24",3.0911,3.152,3.0911,3.1398,75200.0],["1994-08-25",3.1276,3.2007,3.1033,3.1398,103600.0],["1994-08-26",3.1276,3.1642,3.1276,3.1398,26800.0],["1994-08-29",3.1642,3.1885,3.1155,3.1885,88200.0],["1994-08-30",3.1641,3.2372,3.1641,3.225,61200.0],["1994-08-31",3.2372,3.2615,3.2007,3.2128,188200.0],["1994-09-01",3.1642,3.1885,3.1642,3.1763,18800.0],["1994-09-02",3.1763,3.2007,3.1642,3.2007,25600.0],["1994-09-06",3.2007,3.2007,3.1763,3.2007,23000.0],["1994-09-07",3.2007,3.2128,3.1763,3.2128,45600.0],["1994-09-08",3.2128,3.2128,3.1642,3.1885,97000.0],["1994-09-09",3.2007,3.225,3.1885,3.2007,157000.0],["1994-09-12",3.2128,3.2128,3.2007,3.2128,34000.0],["1994-09-13",3.2128,3.2128,3.1155,3.1398,136800.0],["1994-09-14",3.1155,3.1276,3.0425,3.0668,243800.0],["1994-09-15",3.079,3.1276,3.079,3.1033,334200.0],["1994-09-16",3.1033,3.152,3.0911,3.1276,120000.0],["1994-09-19",3.152,3.1885,3.1155,3.1885,52000.0],["1994-09-20",3.1885,3.1885,3.1155,3.1155,21600.0],["1994-09-21",3.1155,3.1642,3.1155,3.1398,34400.0],["1994-09-22",3.1276,3.1398,3.1276,3.1276,112800.0],["1994-09-23",3.1276,3.152,3.1155,3.1398,44400.0],["1994-09-26",3.1635,3.1759,3.1388,3.1388,204800.0],["1994-09-27",3.1388,3.1388,3.0894,3.1141,209000.0],["1994-09-28",3.1388,3.1388,3.1018,3.1018,52200.0],["1994-09-29",3.1141,3.1265,3.1017,3.1265,134600.0],["1994-09-30",3.1512,3.1512,3.1141,3.1388,252400.0],["1994-10-03",3.1388,3.1883,3.1388,3.1635,141000.0],["1994-10-04",3.1512,3.1635,2.867,2.9905,1754200.0],["1994-10-05",2.9905,3.0152,2.9535,2.9658,402800.0],["1994-10-06",2.9782,3.0152,2.9658,3.0152,192400.0],["1994-10-07",3.0523,3.0647,2.9782,3.0523,279800.0],["1994-10-10",3.0523,3.0647,3.0276,3.0647,161200.0],["1994-10-11",3.0647,3.1141,3.0647,3.1141,342200.0],["1994-10-12",3.1017,3.1141,3.0152,3.04,346600.0],["1994-10-13",3.0647,3.0647,3.0152,3.0276,165000.0],["1994-10-14",3.0029,3.0276,2.9658,2.9905,31400.0],["1994-10-17",3.0152,3.04,3.0152,3.0152,32200.0],["1994-10-18",3.0152,3.0647,3.0152,3.04,202600.0],["1994-10-19",3.0523,3.077,3.0523,3.0647,328400.0],["1994-10-20",3.0647,3.0894,3.0647,3.077,268600.0],["1994-10-21",3.0523,3.0647,3.04,3.04,373200.0],["1994-10-24",3.0523,3.0647,3.04,3.0523,104000.0],["1994-10-25",3.04,3.0523,3.0152,3.04,87400.0],["1994-10-26",3.04,3.0523,3.0276,3.0276,730800.0],["1994-10-27",3.0276,3.04,3.0276,3.0276,10400.0],["1994-10-28",3.04,3.0647,3.0029,3.0152,277800.0],["1994-10-31",2.9905,2.9905,2.9411,2.9535,157800.0],["1994-11-01",2.9535,2.9535,2.867,2.904,379600.0],["1994-11-02",2.904,2.9287,2.8917,2.8917,6000.0],["1994-11-03",2.9164,2.9164,2.8175,2.8546,89200.0],["1994-11-04",2.8546,2.8546,2.8175,2.8546,101000.0],["1994-11-07",2.8546,2.8793,2.8422,2.8422,54200.0],["1994-11-08",2.8422,2.8422,2.8299,2.8299,579000.0],["1994-11-09",2.8422,2.8422,2.8052,2.8052,47600.0],["1994-11-10",2.7928,2.7928,2.7681,2.7681,517400.0],["1994-11-11",2.7557,2.7557,2.6816,2.7434,123400.0],["1994-11-14",2.7681,2.7681,2.7434,2.7681,101600.0],["1994-11-15",2.7805,2.7805,2.7187,2.7434,321000.0],["1994-11-16",2.7187,2.7434,2.7187,2.7187,152600.0],["1994-11-17",2.7187,2.731,2.6692,2.6692,96200.0],["1994-11-18",2.6692,2.6692,2.6198,2.6692,288800.0],["1994-11-21",2.694,2.694,2.6445,2.6445,210600.0],["1994-11-22",2.6445,2.6569,2.5457,2.558,370800.0],["1994-11-23",2.5457,2.731,2.5457,2.6569,267600.0],["1994-11-25",2.6569,2.694,2.6569,2.694,189400.0],["1994-11-28",2.6692,2.6939,2.6445,2.6692,172200.0],["1994-11-29",2.6569,2.6692,2.6569,2.6692,90400.0],["1994-11-30",2.6692,2.6816,2.6569,2.6816,51800.0],["1994-12-01",2.6569,2.6692,2.6445,2.6569,342000.0],["1994-12-02",2.6569,2.6816,2.6445,2.6816,327200.0],["1994-12-05",2.6816,2.7187,2.6445,2.6692,224800.0],["1994-12-06",2.6692,2.6939,2.5827,2.5951,177800.0],["1994-12-07",2.6198,2.6445,2.6074,2.6445,119000.0],["1994-12-08",2.6692,2.694,2.6692,2.6816,160400.0],["1994-12-09",2.6816,2.7557,2.6816,2.7557,133600.0],["1994-12-12",2.8052,2.8299,2.7928,2.8175,290800.0],["1994-12-13",2.8175,2.8546,2.8175,2.8546,178800.0],["1994-12-14",2.8546,2.867,2.8175,2.8422,69200.0],["1994-12-15",2.8422,2.9164,2.8422,2.9164,218400.0],["1994-12-16",2.9411,2.9905,2.9411,2.9782,147600.0],["1994-12-19",2.9782,3.0029,2.9658,3.0029,40400.0],["1994-12-20",3.0276,3.0276,2.9658,2.9658,121800.0],["1994-12-21",2.9782,2.9905,2.9164,2.9287,612400.0],["1994-12-22",2.9411,2.9658,2.9287,2.9535,37000.0],["1994-12-23",2.9429,3.0058,2.9303,3.0058,38200.0],["1994-12-27",3.0058,3.0058,2.9555,2.968,196400.0],["1994-12-28",2.968,2.968,2.9303,2.9303,108800.0],["1994-12-29",2.9303,2.9429,2.8423,2.8926,82000.0],["1994-12-30",2.8674,3.0184,2.8423,3.0184,383200.0],["1995-01-03",3.0184,3.0184,2.9303,2.9303,170400.0],["1995-01-04",2.9177,2.9303,2.8926,2.9303,153400.0],["1995-01-05",2.9303,2.9303,2.8297,2.8423,101600.0],["1995-01-06",2.8674,2.8926,2.8549,2.88,87000.0],["1995-01-09",2.9052,2.9177,2.8423,2.8423,43800.0],["1995-01-10",2.8423,2.88,2.8423,2.8674,22600.0],["1995-01-11",2.88,2.8926,2.8297,2.8423,135600.0],["1995-01-12",2.8297,2.8297,2.8171,2.8171,52000.0],["1995-01-13",2.8171,2.8297,2.792,2.8171,104600.0],["1995-01-16",2.8423,2.8549,2.7794,2.7794,185200.0],["1995-01-17",2.792,2.8297,2.7794,2.8297,26000.0],["1995-01-18",2.8549,2.8549,2.8171,2.8171,34800.0],["1995-01-19",2.8171,2.8171,2.792,2.792,465000.0],["1995-01-20",2.8171,2.8171,2.7668,2.7668,279000.0],["1995-01-23",2.792,2.792,2.6914,2.6914,30400.0],["1995-01-24",2.7165,2.7794,2.7165,2.7291,246200.0],["1995-01-25",2.7291,2.7542,2.7039,2.7165,87000.0],["1995-01-26",2.7165,2.7165,2.7039,2.7039,380600.0],["1995-01-27",2.7165,2.7165,2.7039,2.7165,76000.0],["1995-01-30",2.7165,2.7165,2.6662,2.6914,51200.0],["1995-01-31",2.6914,2.6914,2.6788,2.6788,42400.0],["1995-02-01",2.7039,2.7039,2.6662,2.6788,77600.0],["1995-02-02",2.6914,2.7039,2.6536,2.6662,83000.0],["1995-02-03",2.6536,2.6536,2.5153,2.5908,1265000.0],["1995-02-06",2.5782,2.5782,2.553,2.5782,509400.0],["1995-02-07",2.5782,2.6536,2.5782,2.6159,756800.0],["1995-02-08",2.6159,2.7039,2.6159,2.6788,884000.0],["1995-02-09",2.6914,2.7165,2.6914,2.7165,319200.0],["1995-02-10",2.7417,2.792,2.7165,2.7417,245200.0],["1995-02-13",2.7417,2.7542,2.6914,2.7291,107400.0],["1995-02-14",2.7291,2.792,2.7291,2.792,344400.0],["1995-02-15",2.792,2.792,2.7668,2.7668,309000.0],["1995-02-16",2.7794,2.7794,2.7039,2.7165,91400.0],["1995-02-17",2.7039,2.7039,2.6411,2.6536,126000.0],["1995-02-21",2.6536,2.7668,2.6536,2.7417,322000.0],["1995-02-22",2.7668,2.7668,2.7417,2.7668,772800.0],["1995-02-23",2.7542,2.7668,2.7165,2.7417,444600.0],["1995-02-24",2.7291,2.7417,2.7291,2.7291,26600.0],["1995-02-27",2.7291,2.7542,2.7165,2.7165,232200.0],["1995-02-28",2.7039,2.7417,2.7039,2.7291,257000.0],["1995-03-01",2.7291,2.7291,2.7165,2.7165,183400.0],["1995-03-02",2.7165,2.7542,2.7165,2.7417,55600.0],["1995-03-03",2.7417,2.7417,2.7165,2.7165,167000.0],["1995-03-06",2.7291,2.7291,2.7039,2.7165,27200.0],["1995-03-07",2.7165,2.7165,2.6662,2.6914,43600.0],["1995-03-08",2.6914,2.7039,2.6788,2.6788,30200.0],["1995-03-09",2.6788,2.7039,2.6662,2.6662,112600.0],["1995-03-10",2.6788,2.6788,2.6285,2.6285,32000.0],["1995-03-13",2.6411,2.6914,2.6411,2.6411,152800.0],["1995-03-14",2.6536,2.6536,2.6285,2.6285,70800.0],["1995-03-15",2.6285,2.6411,2.6159,2.6285,104800.0],["1995-03-16",2.6159,2.6285,2.6033,2.6285,290600.0],["1995-03-17",2.6285,2.6536,2.6033,2.6033,150400.0],["1995-03-20",2.6159,2.6159,2.5782,2.6033,309600.0],["1995-03-21",2.6033,2.6788,2.6033,2.6536,309400.0],["1995-03-22",2.6788,2.7291,2.6788,2.7291,252800.0],["1995-03-23",2.7417,2.7417,2.7039,2.7165,133600.0],["1995-03-24",2.7039,2.7165,2.6788,2.6788,80400.0],["1995-03-27",2.706,2.7188,2.6675,2.6932,378200.0],["1995-03-28",2.6803,2.6932,2.6675,2.6675,36800.0],["1995-03-29",2.6675,2.6932,2.6675,2.6675,312200.0],["1995-03-30",2.6547,2.6675,2.6419,2.6675,154600.0],["1995-03-31",2.6675,2.6675,2.6547,2.6675,476600.0],["1995-04-03",2.6803,2.7188,2.6675,2.6675,91800.0],["1995-04-04",2.6803,2.706,2.6675,2.706,206800.0],["1995-04-05",2.706,2.7188,2.6675,2.6932,110200.0],["1995-04-06",2.6932,2.706,2.629,2.6547,313800.0],["1995-04-07",2.6675,2.6803,2.629,2.6675,110200.0],["1995-04-10",2.6547,2.6675,2.6419,2.6675,241600.0],["1995-04-11",2.6675,2.6675,2.629,2.6419,52400.0],["1995-04-12",2.6419,2.6419,2.6034,2.6034,118600.0],["1995-04-13",2.629,2.6547,2.6162,2.6162,111600.0],["1995-04-17",2.6419,2.6547,2.629,2.629,69200.0],["1995-04-18",2.6547,2.6675,2.5906,2.629,97800.0],["1995-04-19",2.6547,2.6547,2.5777,2.6034,283000.0],["1995-04-20",2.6034,2.6034,2.5521,2.5649,160600.0],["1995-04-21",2.5521,2.5649,2.5521,2.5649,335600.0],["1995-04-24",2.5649,2.629,2.5649,2.629,61800.0],["1995-04-25",2.6162,2.6932,2.6162,2.6932,149800.0],["1995-04-26",2.706,2.706,2.6675,2.706,49200.0],["1995-04-27",2.7188,2.7573,2.7188,2.7573,45400.0],["1995-04-28",2.7701,2.7701,2.7445,2.7445,41000.0],["1995-05-01",2.7573,2.7573,2.7316,2.7573,55400.0],["1995-05-02",2.7573,2.7573,2.706,2.706,34800.0],["1995-05-03",2.7188,2.7188,2.706,2.706,133200.0],["1995-05-04",2.706,2.8214,2.706,2.7957,522800.0],["1995-05-05",2.7957,2.8599,2.7573,2.8599,205600.0],["1995-05-08",2.8599,2.9368,2.8599,2.9112,89600.0],["1995-05-09",2.9368,2.9753,2.8983,2.9496,591200.0],["1995-05-10",2.9496,3.0394,2.9496,3.0009,895200.0],["1995-05-11",3.0009,3.0009,2.9625,2.9753,142800.0],["1995-05-12",2.9625,2.9625,2.9496,2.9625,112000.0],["1995-05-15",2.9625,2.9753,2.9496,2.9753,20600.0],["1995-05-16",2.9881,3.0009,2.9753,2.9881,69400.0],["1995-05-17",2.9881,2.9881,2.9625,2.9753,294000.0],["1995-05-18",2.9625,2.9881,2.9368,2.9625,109000.0],["1995-05-19",2.9625,2.9625,2.924,2.9368,128000.0],["1995-05-22",2.9625,3.0009,2.9625,2.9881,119000.0],["1995-05-23",3.0009,3.0009,2.9625,2.9625,73400.0],["1995-05-24",2.9625,2.9753,2.9625,2.9625,268600.0],["1995-05-25",2.9753,2.9753,2.9368,2.9496,637200.0],["1995-05-26",2.9625,2.9625,2.924,2.9496,92600.0],["1995-05-30",2.9368,2.9496,2.9368,2.9368,33400.0],["1995-05-31",2.9496,2.9625,2.924,2.9368,186000.0],["1995-06-01",2.924,3.0009,2.924,2.9881,127600.0],["1995-06-02",2.9881,3.0394,2.9753,3.0009,248000.0],["1995-06-05",3.0138,3.0522,3.0138,3.0522,79800.0],["1995-06-06",3.0266,3.0651,3.0266,3.0394,87600.0],["1995-06-07",3.0522,3.0522,3.0009,3.0266,40800.0],["1995-06-08",3.0138,3.0266,2.9881,3.0138,34200.0],["1995-06-09",3.0266,3.0266,2.9496,2.9625,146200.0],["1995-06-12",2.9625,2.9625,2.924,2.9368,241400.0],["1995-06-13",2.9496,2.9496,2.924,2.924,73000.0],["1995-06-14",2.9368,2.9496,2.924,2.9368,149600.0],["1995-06-15",2.9625,2.9881,2.9496,2.9753,67400.0],["1995-06-16",3.0266,3.0394,3.0138,3.0138,57000.0],["1995-06-19",3.0266,3.0522,2.9881,2.9881,271200.0],["1995-06-20",2.9625,3.0009,2.8983,2.9753,313000.0],["1995-06-21",3.0009,3.0009,2.9368,2.9753,122000.0],["1995-06-22",2.9753,2.9753,2.8983,2.9112,438200.0],["1995-06-23",2.8983,2.9112,2.8855,2.8983,281800.0],["1995-06-26",2.8855,2.8983,2.847,2.8855,64800.0],["1995-06-27",2.8983,2.8983,2.8727,2.8727,508200.0],["1995-06-28",2.8873,2.8873,2.8351,2.8612,329400.0],["1995-06-29",2.8612,2.8612,2.8089,2.822,195600.0],["1995-06-30",2.822,2.9135,2.822,2.9135,431800.0],["1995-07-03",2.9265,2.9396,2.9265,2.9396,60200.0],["1995-07-05",2.9265,2.9527,2.9135,2.9265,37600.0],["1995-07-06",2.9135,2.9918,2.9004,2.9918,91600.0],["1995-07-07",3.018,3.0702,3.018,3.0702,164000.0],["1995-07-10",3.0702,3.0833,3.0572,3.0702,35600.0],["1995-07-11",3.0833,3.0964,3.0702,3.0833,90800.0],["1995-07-12",3.0833,3.0964,3.0702,3.0964,72400.0],["1995-07-13",3.0964,3.1225,3.0702,3.1225,149600.0],["1995-07-14",3.0964,3.0964,3.0572,3.0833,24200.0],["1995-07-17",3.0964,3.1356,3.0572,3.1225,148400.0],["1995-07-18",3.1225,3.1225,3.0964,3.0964,54000.0],["1995-07-19",3.0833,3.0833,2.9918,3.0049,168600.0],["1995-07-20",3.0049,3.031,3.0049,3.0049,333600.0],["1995-07-21",3.0049,3.031,3.0049,3.0049,61800.0],["1995-07-24",2.9918,3.018,2.9918,3.018,31400.0],["1995-07-25",3.018,3.018,2.9788,3.0049,92200.0],["1995-07-26",3.0049,3.0964,2.9788,3.0833,80000.0],["1995-07-27",3.0833,3.0964,3.031,3.0833,166400.0],["1995-07-28",3.0833,3.0833,3.0702,3.0833,121000.0],["1995-07-31",3.0833,3.0833,3.0572,3.0833,76600.0],["1995-08-01",3.0833,3.0964,3.0441,3.0964,61000.0],["1995-08-02",3.0964,3.1094,3.0964,3.0964,82800.0],["1995-08-03",3.1225,3.1225,3.0702,3.0702,152400.0],["1995-08-04",3.0833,3.0833,3.0572,3.0833,18000.0],["1995-08-07",3.0833,3.0964,3.0572,3.0833,220200.0],["1995-08-08",3.0964,3.1094,3.0702,3.0833,199000.0],["1995-08-09",3.0833,3.0964,3.0702,3.0702,381600.0],["1995-08-10",3.0833,3.0964,3.0572,3.0964,457000.0],["1995-08-11",3.1225,3.1225,3.0702,3.0833,91000.0],["1995-08-14",3.0833,3.1094,3.0833,3.0964,170000.0],["1995-08-15",3.0964,3.1094,3.0833,3.0833,64800.0],["1995-08-16",3.0833,3.0964,3.0572,3.0702,118800.0],["1995-08-17",3.0702,3.0833,3.0049,3.0049,309200.0],["1995-08-18",3.018,3.031,3.0049,3.018,63000.0],["1995-08-21",3.018,3.031,3.0049,3.018,129600.0],["1995-08-22",3.018,3.018,2.9265,2.9788,275200.0],["1995-08-23",2.9788,3.018,2.9788,2.9788,51600.0],["1995-08-24",2.9788,3.031,2.9788,3.018,63200.0],["1995-08-25",3.031,3.031,3.0049,3.031,20200.0],["1995-08-28",3.031,3.0572,3.031,3.0441,73400.0],["1995-08-29",3.0572,3.1094,3.0572,3.1094,187000.0],["1995-08-30",3.0833,3.1094,3.0833,3.0833,23200.0],["1995-08-31",3.0964,3.1094,3.031,3.0833,310400.0],["1995-09-01",3.0833,3.0833,3.0441,3.0833,48600.0],["1995-09-05",3.0702,3.1225,3.0702,3.0833,149800.0],["1995-09-06",3.0833,3.1225,3.0572,3.0833,315400.0],["1995-09-07",3.0833,3.0964,3.0572,3.0964,67600.0],["1995-09-08",3.0964,3.0964,3.0833,3.0833,65000.0],["1995-09-11",3.1094,3.1356,3.0964,3.1225,157400.0],["1995-09-12",3.1356,3.1356,3.0964,3.1094,179000.0],["1995-09-13",3.1094,3.1486,3.1094,3.1486,134800.0],["1995-09-14",3.1617,3.2009,3.1617,3.1878,137200.0],["1995-09-15",3.1617,3.2401,3.1617,3.2139,117000.0],["1995-09-18",3.2139,3.2139,3.1748,3.1878,45200.0],["1995-09-19",3.1878,3.2531,3.1748,3.2531,97800.0],["1995-09-20",3.2531,3.2531,3.2139,3.227,265400.0],["1995-09-21",3.227,3.2531,3.214,3.2531,61600.0],["1995-09-22",3.227,3.2531,3.227,3.2531,65000.0],["1995-09-25",3.2531,3.2662,3.2401,3.2531,98800.0],["1995-09-26",3.2531,3.2662,3.2531,3.2662,15400.0],["1995-09-27",3.2811,3.2811,3.228,3.228,127400.0],["1995-09-28",3.228,3.2412,3.2147,3.2412,256200.0],["1995-09-29",3.2412,3.2545,3.1615,3.2014,46400.0],["1995-10-02",3.2014,3.2014,3.135,3.1482,28000.0],["1995-10-03",3.1482,3.1482,3.1084,3.135,97200.0],["1995-10-04",3.1217,3.1482,3.1217,3.1482,122600.0],["1995-10-05",3.1084,3.2014,3.1084,3.2014,47800.0],["1995-10-06",3.1881,3.228,3.1881,3.2147,42000.0],["1995-10-09",3.1881,3.1881,3.1217,3.1615,120800.0],["1995-10-10",3.1482,3.1482,3.1084,3.1084,208400.0],["1995-10-11",3.0818,3.1482,3.0818,3.1084,104400.0],["1995-10-12",3.0951,3.1084,3.0818,3.1084,86800.0],["1995-10-13",3.1084,3.1084,3.0818,3.1084,87600.0],["1995-10-16",3.1084,3.1084,3.0685,3.0818,137200.0],["1995-10-17",3.0818,3.1084,3.0818,3.1084,57000.0],["1995-10-18",3.1084,3.1084,3.0685,3.0685,119000.0],["1995-10-19",3.0685,3.0685,3.0553,3.0685,32000.0],["1995-10-20",3.0685,3.0685,3.0154,3.042,344600.0],["1995-10-23",3.0154,3.0287,2.9888,3.0021,139000.0],["1995-10-24",3.0154,3.0154,2.9888,3.0154,182000.0],["1995-10-25",3.0154,3.0154,3.0021,3.0154,94800.0],["1995-10-26",3.0154,3.0287,2.9888,3.0154,126400.0],["1995-10-27",3.0154,3.0154,2.9888,3.0154,91600.0],["1995-10-30",3.0154,3.0154,2.9888,2.9888,70600.0],["1995-10-31",2.9888,3.0154,2.9756,2.9888,156800.0],["1995-11-01",2.9888,3.0154,2.9888,3.0021,87800.0],["1995-11-02",3.0154,3.0287,3.0021,3.0154,63000.0],["1995-11-03",3.0154,3.0154,3.0021,3.0154,28800.0],["1995-11-06",3.0021,3.0154,2.9756,2.9756,93600.0],["1995-11-07",2.9756,2.9756,2.949,2.9756,61800.0],["1995-11-08",2.9888,2.9888,2.9623,2.9756,81200.0],["1995-11-09",2.9756,2.9756,2.9623,2.9756,56600.0],["1995-11-10",2.949,2.9888,2.949,2.9756,144000.0],["1995-11-13",2.9756,3.0154,2.9756,3.0021,25800.0],["1995-11-14",3.0021,3.0685,3.0021,3.0685,66200.0],["1995-11-15",3.042,3.135,3.042,3.1084,83000.0],["1995-11-16",3.135,3.135,3.0951,3.0951,32800.0],["1995-11-17",3.0951,3.1615,3.0951,3.1615,104200.0],["1995-11-20",3.1615,3.1615,3.135,3.1482,60200.0],["1995-11-21",3.1482,3.1549,3.135,3.1482,120200.0],["1995-11-22",3.1615,3.1881,3.1482,3.1748,98400.0],["1995-11-24",3.1748,3.1748,3.1615,3.1615,8200.0],["1995-11-27",3.1748,3.2545,3.1615,3.2545,136200.0],["1995-11-28",3.2545,3.2678,3.2412,3.2545,104400.0],["1995-11-29",3.2412,3.2412,3.1881,3.2147,206400.0],["1995-11-30",3.2014,3.2944,3.1881,3.2944,314000.0],["1995-12-01",3.2811,3.2811,3.2678,3.2811,145200.0],["1995-12-04",3.2678,3.2944,3.2678,3.2944,137600.0],["1995-12-05",3.2944,3.3077,3.2678,3.2944,202400.0],["1995-12-06",3.3077,3.3608,3.2944,3.3475,247400.0],["1995-12-07",3.3475,3.3741,3.3342,3.3342,27000.0],["1995-12-08",3.3475,3.3475,3.3209,3.3342,99600.0],["1995-12-11",3.3608,3.3874,3.3475,3.3874,50400.0],["1995-12-12",3.3608,3.3874,3.3475,3.3608,43600.0],["1995-12-13",3.3342,3.3741,3.3342,3.3475,38600.0],["1995-12-14",3.3475,3.3741,3.2944,3.3475,1044200.0],["1995-12-15",3.3608,3.3608,3.2944,3.3209,191400.0],["1995-12-18",3.2944,3.3077,3.2545,3.2944,60600.0],["1995-12-19",3.2678,3.3475,3.2678,3.3342,180600.0],["1995-12-20",3.3342,3.3475,3.3342,3.3475,250400.0],["1995-12-21",3.3342,3.3475,3.2811,3.2811,201200.0],["1995-12-22",3.2811,3.3077,3.2811,3.3077,152200.0],["1995-12-26",3.2944,3.3077,3.2811,3.3077,27600.0],["1995-12-27",3.3174,3.358,3.2903,3.3174,139800.0],["1995-12-28",3.3309,3.3309,3.3039,3.3309,105400.0],["1995-12-29",3.358,3.358,3.2632,3.3174,214800.0],["1996-01-02",3.3174,3.3445,3.2903,3.3174,172800.0],["1996-01-03",3.3174,3.3174,3.2632,3.2632,134000.0],["1996-01-04",3.2632,3.2632,3.1685,3.1955,846400.0],["1996-01-05",3.1955,3.2091,3.0601,3.1685,588200.0],["1996-01-08",3.1685,3.1685,3.1414,3.1414,86000.0],["1996-01-09",3.1278,3.1549,3.0872,3.1549,780800.0],["1996-01-10",3.1549,3.1685,3.1143,3.1414,1480000.0],["1996-01-11",3.1414,3.2226,3.1414,3.2226,405600.0],["1996-01-12",3.2226,3.2632,3.182,3.2497,317600.0],["1996-01-15",3.2497,3.3039,3.2362,3.2903,182000.0],["1996-01-16",3.2768,3.2903,3.1955,3.1955,216000.0],["1996-01-17",3.2091,3.2091,3.1549,3.1685,260800.0],["1996-01-18",3.182,3.2362,3.182,3.2226,418000.0],["1996-01-19",3.2362,3.2768,3.2226,3.2768,297200.0],["1996-01-22",3.2632,3.2768,3.2362,3.2632,200800.0],["1996-01-23",3.2226,3.2497,3.2226,3.2497,650800.0],["1996-01-24",3.2497,3.2497,3.2226,3.2226,168800.0],["1996-01-25",3.2362,3.2768,3.2226,3.2497,356400.0],["1996-01-26",3.2768,3.2768,3.2497,3.2632,560400.0],["1996-01-29",3.2632,3.2768,3.2497,3.2632,428800.0],["1996-01-30",3.2632,3.3039,3.2632,3.3039,217200.0],["1996-01-31",3.3039,3.3445,3.3039,3.3309,175400.0],["1996-02-01",3.3174,3.3174,3.2903,3.2903,72400.0],["1996-02-02",3.2768,3.3309,3.2632,3.2768,95200.0],["1996-02-05",3.3039,3.3309,3.2768,3.3309,144800.0],["1996-02-06",3.3309,3.3309,3.2768,3.3174,266200.0],["1996-02-07",3.3309,3.3445,3.3309,3.3445,136000.0],["1996-02-08",3.3445,3.358,3.3309,3.3445,258600.0],["1996-02-09",3.358,3.358,3.3445,3.358,63000.0],["1996-02-12",3.358,3.4393,3.3445,3.3851,359400.0],["1996-02-13",3.4122,3.5205,3.3986,3.4257,161600.0],["1996-02-14",3.4528,3.5205,3.4528,3.4934,226600.0],["1996-02-15",3.4934,3.507,3.4393,3.4663,143200.0],["1996-02-16",3.4663,3.4799,3.4663,3.4799,76000.0],["1996-02-20",3.4528,3.4663,3.4393,3.4528,122400.0],["1996-02-21",3.4528,3.4663,3.4257,3.4393,39200.0],["1996-02-22",3.4663,3.4934,3.3716,3.3986,201000.0],["1996-02-23",3.4122,3.4122,3.3851,3.3851,336000.0],["1996-02-26",3.3986,3.3986,3.2768,3.2903,210000.0],["1996-02-27",3.3039,3.4122,3.3039,3.4122,103600.0],["1996-02-28",3.4122,3.4528,3.358,3.4393,130600.0],["1996-02-29",3.4528,3.4663,3.4393,3.4393,239600.0],["1996-03-01",3.4663,3.4934,3.4393,3.4663,156800.0],["1996-03-04",3.4663,3.4663,3.4257,3.4663,112600.0],["1996-03-05",3.4663,3.507,3.4596,3.507,46200.0],["1996-03-06",3.507,3.5747,3.507,3.5611,404800.0],["1996-03-07",3.5611,3.6288,3.5476,3.6153,412000.0],["1996-03-08",3.6153,3.6695,3.5205,3.6288,334200.0],["1996-03-11",3.6288,3.6424,3.5747,3.6288,348600.0],["1996-03-12",3.6288,3.6288,3.5882,3.6018,221000.0],["1996-03-13",3.5882,3.6018,3.5476,3.5476,762800.0],["1996-03-14",3.4393,3.4663,3.4257,3.4257,468400.0],["1996-03-15",3.4257,3.4257,3.3039,3.358,216200.0],["1996-03-18",3.3851,3.4393,3.358,3.4393,144000.0],["1996-03-19",3.4799,3.507,3.4393,3.4663,70000.0],["1996-03-20",3.4663,3.5205,3.4663,3.4663,141200.0],["1996-03-21",3.4934,3.5205,3.4799,3.5205,145400.0],["1996-03-22",3.534,3.534,3.4934,3.507,80400.0],["1996-03-25",3.5611,3.5611,3.507,3.5476,91800.0],["1996-03-26",3.5747,3.6018,3.534,3.534,292600.0],["1996-03-27",3.5578,3.5853,3.5164,3.5164,206800.0],["1996-03-28",3.5164,3.5302,3.4888,3.5164,133800.0],["1996-03-29",3.5164,3.5164,3.4199,3.4474,338800.0],["1996-04-01",3.475,3.475,3.4612,3.475,122600.0],["1996-04-02",3.4612,3.475,3.4474,3.475,93200.0],["1996-04-03",3.475,3.4888,3.475,3.4888,66400.0],["1996-04-04",3.4888,3.4888,3.475,3.475,98800.0],["1996-04-08",3.475,3.475,3.4199,3.4474,292800.0],["1996-04-09",3.4474,3.4888,3.4474,3.475,124600.0],["1996-04-10",3.5026,3.5026,3.4474,3.475,145400.0],["1996-04-11",3.5026,3.5026,3.4612,3.4888,93600.0],["1996-04-12",3.5164,3.5578,3.5164,3.5578,295000.0],["1996-04-15",3.5853,3.5991,3.544,3.5716,71800.0],["1996-04-16",3.544,3.6267,3.544,3.6267,89000.0],["1996-04-17",3.6129,3.6543,3.5302,3.5716,197600.0],["1996-04-18",3.5716,3.6129,3.5716,3.5991,44000.0],["1996-04-19",3.6129,3.6267,3.5991,3.6129,62400.0],["1996-04-22",3.6267,3.6681,3.6129,3.6405,84000.0],["1996-04-23",3.6405,3.6405,3.5578,3.5853,66400.0],["1996-04-24",3.5853,3.5991,3.5578,3.5716,18600.0],["1996-04-25",3.5716,3.5853,3.5578,3.5853,68400.0],["1996-04-26",3.5853,3.5853,3.544,3.5716,65800.0],["1996-04-29",3.5716,3.5991,3.5578,3.5853,120400.0],["1996-04-30",3.5853,3.5853,3.5302,3.5578,132200.0],["1996-05-01",3.5578,3.5853,3.544,3.5853,164600.0],["1996-05-02",3.5578,3.5716,3.544,3.5716,44400.0],["1996-05-03",3.5853,3.5991,3.5578,3.5716,62000.0],["1996-05-06",3.5578,3.5716,3.5302,3.5578,146400.0],["1996-05-07",3.5578,3.5578,3.4199,3.5026,825400.0],["1996-05-08",3.5026,3.544,3.5026,3.5302,90200.0],["1996-05-09",3.544,3.5853,3.544,3.5853,81200.0],["1996-05-10",3.6129,3.6129,3.5716,3.6129,87600.0],["1996-05-13",3.6267,3.6543,3.5853,3.6129,129800.0],["1996-05-14",3.6267,3.6267,3.5302,3.5302,256200.0],["1996-05-15",3.544,3.5716,3.5164,3.5302,115800.0],["1996-05-16",3.5302,3.5302,3.4474,3.4474,279400.0],["1996-05-17",3.475,3.475,3.4474,3.475,127800.0],["1996-05-20",3.475,3.475,3.4475,3.4612,61800.0],["1996-05-21",3.475,3.475,3.4337,3.4337,305200.0],["1996-05-22",3.4337,3.4888,3.4199,3.475,139000.0],["1996-05-23",3.4888,3.4888,3.4474,3.475,153600.0],["1996-05-24",3.475,3.475,3.4199,3.4474,109800.0],["1996-05-28",3.4337,3.4475,3.4199,3.4337,133800.0],["1996-05-29",3.4337,3.4337,3.4061,3.4199,144800.0],["1996-05-30",3.4061,3.4337,3.4061,3.4337,127800.0],["1996-05-31",3.4337,3.4337,3.4199,3.4199,142200.0],["1996-06-03",3.4199,3.4199,3.4061,3.4199,32200.0],["1996-06-04",3.4199,3.4199,3.4061,3.4199,55600.0],["1996-06-05",3.4199,3.5164,3.4061,3.5164,291000.0],["1996-06-06",3.5026,3.5302,3.4474,3.5164,376800.0],["1996-06-07",3.5164,3.5164,3.4888,3.5026,58200.0],["1996-06-10",3.4888,3.5302,3.4888,3.5302,176800.0],["1996-06-11",3.5302,3.5716,3.5164,3.5578,138200.0],["1996-06-12",3.5578,3.5578,3.5302,3.5302,267000.0],["1996-06-13",3.544,3.544,3.5302,3.544,40800.0],["1996-06-14",3.5578,3.6543,3.5578,3.6129,680600.0],["1996-06-17",3.6681,3.6681,3.6267,3.6267,144800.0],["1996-06-18",3.6267,3.6405,3.5853,3.6267,191000.0],["1996-06-19",3.6129,3.6405,3.6129,3.6405,130400.0],["1996-06-20",3.6681,3.6681,3.6129,3.6267,31200.0],["1996-06-21",3.6543,3.6681,3.5991,3.6129,129000.0],["1996-06-24",3.6267,3.6543,3.6129,3.6543,83400.0],["1996-06-25",3.6543,3.6819,3.6129,3.6819,933400.0],["1996-06-26",3.7201,3.7622,3.692,3.706,128600.0],["1996-06-27",3.6779,3.7201,3.6499,3.6779,112200.0],["1996-06-28",3.706,3.7201,3.692,3.692,146600.0],["1996-07-01",3.692,3.7201,3.692,3.7201,127000.0],["1996-07-02",3.7201,3.7622,3.7201,3.7481,199800.0],["1996-07-03",3.7622,3.7902,3.7341,3.7481,44000.0],["1996-07-05",3.7481,3.7481,3.7481,3.7481,35800.0],["1996-07-08",3.7481,3.7481,3.7341,3.7341,251800.0],["1996-07-09",3.7341,3.7481,3.7201,3.7341,44800.0],["1996-07-10",3.7481,3.7481,3.7341,3.7481,54400.0],["1996-07-11",3.7201,3.7481,3.706,3.7481,160200.0],["1996-07-12",3.7481,3.8043,3.7481,3.8043,133800.0],["1996-07-15",3.7903,3.8324,3.7762,3.7903,389000.0],["1996-07-16",3.7762,3.8043,3.7481,3.7903,465200.0],["1996-07-17",3.7903,3.8183,3.7762,3.7903,268000.0],["1996-07-18",3.8043,3.8183,3.7622,3.8043,127800.0],["1996-07-19",3.8043,3.8183,3.7903,3.8183,31400.0],["1996-07-22",3.8183,3.8183,3.7902,3.8043,62200.0],["1996-07-23",3.8043,3.8043,3.7762,3.7903,41600.0],["1996-07-24",3.7622,3.7903,3.7341,3.7903,117400.0],["1996-07-25",3.7902,3.8043,3.7762,3.8043,75000.0],["1996-07-26",3.8183,3.8324,3.7762,3.7903,45000.0],["1996-07-29",3.7903,3.8464,3.7762,3.8183,87800.0],["1996-07-30",3.8183,3.8183,3.7762,3.7762,65600.0],["1996-07-31",3.7762,3.7903,3.7762,3.7903,71600.0],["1996-08-01",3.8043,3.8604,3.8043,3.8324,39600.0],["1996-08-02",3.8745,3.9587,3.8464,3.9447,127800.0],["1996-08-05",3.9727,3.9727,3.9026,3.9447,63400.0],["1996-08-06",3.9306,3.9306,3.9166,3.9306,53600.0],["1996-08-07",3.9306,3.9727,3.9026,3.9166,419000.0],["1996-08-08",3.9026,3.9026,3.8464,3.8885,167800.0],["1996-08-09",3.9026,3.9026,3.8464,3.8604,83600.0],["1996-08-12",3.8745,3.9306,3.8464,3.8885,159600.0],["1996-08-13",3.8885,3.9306,3.8464,3.9026,95400.0],["1996-08-14",3.9166,3.9306,3.9026,3.9306,92800.0],["1996-08-15",3.9306,3.9306,3.8745,3.8885,92800.0],["1996-08-16",3.8885,3.8885,3.8464,3.8745,114400.0],["1996-08-19",3.8885,3.9026,3.8604,3.9026,57000.0],["1996-08-20",3.9026,3.9306,3.9026,3.9306,72600.0],["1996-08-21",3.9166,3.9306,3.9166,3.9306,56000.0],["1996-08-22",3.9306,3.9306,3.8885,3.9306,106000.0],["1996-08-23",3.9306,3.9306,3.9026,3.9306,72800.0],["1996-08-26",3.9306,3.9306,3.8885,3.9166,68400.0],["1996-08-27",3.9306,3.9306,3.9166,3.9306,79800.0],["1996-08-28",3.9306,3.9306,3.9166,3.9306,83800.0],["1996-08-29",3.9306,3.9868,3.9166,3.9447,307800.0],["1996-08-30",3.9727,4.0008,3.9587,3.9727,172000.0],["1996-09-03",3.9587,4.0289,3.9306,4.0149,108200.0],["1996-09-04",4.0008,4.057,4.0008,4.0008,96400.0],["1996-09-05",4.0289,4.0289,3.9587,4.0008,197600.0],["1996-09-06",4.0149,4.0429,3.9587,3.9727,201000.0],["1996-09-09",3.9727,4.0008,3.9727,3.9868,301000.0],["1996-09-10",3.9868,4.0008,3.9727,4.0008,180600.0],["1996-09-11",4.0149,4.0149,3.9727,3.9868,107000.0],["1996-09-12",3.9868,4.0008,3.9868,4.0008,99600.0],["1996-09-13",4.0008,4.0008,3.9868,4.0008,80800.0],["1996-09-16",4.0008,4.0008,3.9587,3.9727,114600.0],["1996-09-17",3.9727,3.9868,3.9727,3.9727,97600.0],["1996-09-18",3.9727,3.9727,3.9587,3.9587,250000.0],["1996-09-19",3.9727,3.9727,3.9447,3.9587,215200.0],["1996-09-20",3.9587,3.9727,3.9587,3.9727,218600.0],["1996-09-23",3.9727,3.9868,3.9727,3.9727,92000.0],["1996-09-24",3.9868,4.0008,3.9587,4.0008,903400.0],["1996-09-25",4.0254,4.0396,4.0111,4.0396,553800.0],["1996-09-26",4.0254,4.0539,4.0254,4.0539,89000.0],["1996-09-27",4.0539,4.0682,4.0539,4.0682,112000.0],["1996-09-30",4.0682,4.0967,4.0539,4.0682,299200.0],["1996-10-01",4.0967,4.1253,4.0825,4.1253,127600.0],["1996-10-02",4.1253,4.1396,4.0825,4.0967,1054000.0],["1996-10-03",4.0967,4.1396,4.0682,4.1396,79000.0],["1996-10-04",4.1538,4.1681,4.1396,4.1681,100200.0],["1996-10-07",4.1681,4.1681,4.111,4.1253,89600.0],["1996-10-08",4.1538,4.1538,4.111,4.1253,104600.0],["1996-10-09",4.1253,4.1681,4.1253,4.1538,110000.0],["1996-10-10",4.1396,4.1538,4.1253,4.1538,155000.0],["1996-10-11",4.1681,4.2109,4.1681,4.2109,366200.0],["1996-10-14",4.2252,4.2395,4.2109,4.2109,310600.0],["1996-10-15",4.2252,4.2395,4.2109,4.2252,87400.0],["1996-10-16",4.2395,4.268,4.2252,4.2538,193400.0],["1996-10-17",4.2395,4.268,4.2395,4.268,89200.0],["1996-10-18",4.268,4.2823,4.2395,4.268,55800.0],["1996-10-21",4.268,4.268,4.2252,4.2395,163600.0],["1996-10-22",4.2252,4.268,4.2109,4.268,97200.0],["1996-10-23",4.2538,4.2823,4.2538,4.268,53800.0],["1996-10-24",4.268,4.2966,4.2538,4.268,259800.0],["1996-10-25",4.2538,4.268,4.2538,4.268,46400.0],["1996-10-28",4.268,4.2823,4.2395,4.2395,311000.0],["1996-10-29",4.2538,4.2538,4.2109,4.2252,181800.0],["1996-10-30",4.2109,4.2538,4.2109,4.2252,133800.0],["1996-10-31",4.2252,4.2538,4.1824,4.1967,286800.0],["1996-11-01",4.2109,4.268,4.1967,4.268,251200.0],["1996-11-04",4.268,4.268,4.2109,4.2538,155200.0],["1996-11-05",4.268,4.3537,4.2538,4.3251,104000.0],["1996-11-06",4.3394,4.4679,4.3394,4.4251,269400.0],["1996-11-07",4.3965,4.4251,4.3822,4.3965,99800.0],["1996-11-08",4.3965,4.5392,4.3822,4.4679,1007200.0],["1996-11-11",4.4964,4.5392,4.4679,4.4821,121800.0],["1996-11-12",4.4964,4.5535,4.4964,4.5392,123200.0],["1996-11-13",4.5107,4.5535,4.4964,4.5535,178200.0],["1996-11-14",4.5535,4.5535,4.5392,4.5535,77600.0],["1996-11-15",4.5392,4.5821,4.525,4.5678,341800.0],["1996-11-18",4.5678,4.6249,4.525,4.5535,211800.0],["1996-11-19",4.5678,4.5821,4.5392,4.5535,162200.0],["1996-11-20",4.5535,4.5678,4.5107,4.5107,70200.0],["1996-11-21",4.4822,4.5535,4.4822,4.5107,58400.0],["1996-11-22",4.4822,4.5392,4.4679,4.5107,108600.0],["1996-11-25",4.4964,4.5678,4.4964,4.5535,102400.0],["1996-11-26",4.5392,4.5963,4.5392,4.5678,635000.0],["1996-11-27",4.5821,4.6534,4.5821,4.6249,433800.0],["1996-11-29",4.6106,4.6106,4.5535,4.5821,23800.0],["1996-12-02",4.5678,4.6963,4.5678,4.6963,154400.0],["1996-12-03",4.7105,4.8247,4.6963,4.7962,539800.0],["1996-12-04",4.7819,4.7962,4.7391,4.7391,245200.0],["1996-12-05",4.7391,4.7534,4.682,4.7105,78400.0],["1996-12-06",4.682,4.7534,4.682,4.7248,1081000.0],["1996-12-09",4.7248,4.9104,4.7248,4.9104,341600.0],["1996-12-10",4.8818,4.8961,4.8533,4.8961,950200.0],["1996-12-11",4.8676,4.9247,4.7962,4.8961,814400.0],["1996-12-12",4.9104,4.9104,4.8818,4.8961,984000.0],["1996-12-13",4.8961,4.8961,4.8676,4.8676,921200.0],["1996-12-16",4.8818,4.8818,4.7248,4.7819,283200.0],["1996-12-17",4.7676,4.7819,4.7105,4.7819,282000.0],["1996-12-18",4.7534,4.8961,4.7534,4.8961,141600.0],["1996-12-19",4.9389,4.9675,4.9104,4.9389,419200.0],["1996-12-20",4.8247,4.8961,4.7676,4.8676,383800.0],["1996-12-23",4.839,4.8676,4.8105,4.8676,268800.0],["1996-12-24",4.8386,4.8965,4.8386,4.8965,104200.0],["1996-12-26",4.8965,4.8965,4.8096,4.8531,150800.0],["1996-12-27",4.8096,4.911,4.7951,4.882,726800.0],["1996-12-30",4.8965,4.8965,4.7517,4.7517,1046400.0],["1996-12-31",4.7517,4.8096,4.7517,4.7806,263600.0],["1997-01-02",4.7517,4.7517,4.6068,4.7082,307200.0],["1997-01-03",4.7082,4.7662,4.7082,4.7517,314400.0],["1997-01-06",4.7517,4.8531,4.7517,4.8531,278000.0],["1997-01-07",4.8531,4.882,4.8241,4.882,184600.0],["1997-01-08",4.8676,4.94,4.8386,4.9255,182400.0],["1997-01-09",4.8965,4.969,4.8676,4.9545,160200.0],["1997-01-10",4.8965,4.969,4.8965,4.94,201800.0],["1997-01-13",4.969,4.9835,4.94,4.969,228000.0],["1997-01-14",4.9545,4.9979,4.9545,4.969,334600.0],["1997-01-15",4.9835,5.0124,4.9835,5.0124,228000.0],["1997-01-16",5.0124,5.0414,4.9979,5.0269,218600.0],["1997-01-17",4.969,4.9835,4.8241,4.911,1381400.0],["1997-01-20",4.8965,4.8965,4.8241,4.8531,898000.0],["1997-01-21",4.8531,4.8676,4.8386,4.8676,965600.0],["1997-01-22",4.8531,4.8676,4.8386,4.8531,609400.0],["1997-01-23",4.8676,4.8676,4.8241,4.8386,654800.0],["1997-01-24",4.8386,4.8386,4.7662,4.7806,566000.0],["1997-01-27",4.7806,4.7951,4.7806,4.7951,585200.0],["1997-01-28",4.7806,4.8241,4.7806,4.8096,347200.0],["1997-01-29",4.8096,4.8241,4.8096,4.8241,190200.0],["1997-01-30",4.8241,4.8531,4.8096,4.8531,304200.0],["1997-01-31",4.8531,4.9835,4.8241,4.9835,332400.0],["1997-02-03",4.9835,4.9835,4.9255,4.969,596600.0],["1997-02-04",4.969,4.969,4.9255,4.94,251800.0],["1997-02-05",4.9255,4.94,4.9255,4.94,194000.0],["1997-02-06",4.94,4.94,4.9255,4.94,150200.0],["1997-02-07",4.94,4.9545,4.94,4.9545,395200.0],["1997-02-10",4.9545,4.969,4.9255,4.9545,96000.0],["1997-02-11",4.9545,4.9545,4.8965,4.8965,87200.0],["1997-02-12",4.94,4.969,4.9255,4.969,333800.0],["1997-02-13",5.1283,5.1718,5.0849,5.1573,668200.0],["1997-02-14",5.1863,5.1863,5.1573,5.1573,227000.0],["1997-02-18",5.1863,5.2297,5.1863,5.2152,225000.0],["1997-02-19",5.2152,5.3022,5.2008,5.2732,447000.0],["1997-02-20",5.2587,5.2587,5.2297,5.2587,272800.0],["1997-02-21",5.2732,5.2732,5.2297,5.2442,197600.0],["1997-02-24",5.2442,5.2732,5.2152,5.2587,174000.0],["1997-02-25",5.2732,5.2877,5.2587,5.2732,366600.0],["1997-02-26",5.2877,5.3022,5.2732,5.2877,277000.0],["1997-02-27",5.2877,5.2877,5.2587,5.2732,55800.0],["1997-02-28",5.2587,5.2732,5.2442,5.2442,90400.0],["1997-03-03",5.2442,5.2732,5.2297,5.2732,217400.0],["1997-03-04",5.2732,5.2877,5.2587,5.2877,190200.0],["1997-03-05",5.2587,5.3166,5.2587,5.3166,233000.0],["1997-03-06",5.3166,5.3456,5.3166,5.3456,117600.0],["1997-03-07",5.3311,5.5629,5.3311,5.534,257400.0],["1997-03-10",5.5339,5.5629,5.476,5.5629,143000.0],["1997-03-11",5.5774,5.6064,5.5629,5.6064,132200.0],["1997-03-12",5.5919,5.6498,5.5919,5.6209,294000.0],["1997-03-13",5.6064,5.6643,5.5629,5.5629,225800.0],["1997-03-14",5.5774,5.5774,5.5195,5.5195,125800.0],["1997-03-17",5.4905,5.5195,5.476,5.5195,90000.0],["1997-03-18",5.5195,5.5339,5.4905,5.4905,101600.0],["1997-03-19",5.505,5.505,5.4615,5.505,308400.0],["1997-03-20",5.505,5.534,5.4905,5.534,212600.0],["1997-03-21",5.5339,5.5484,5.476,5.4905,143200.0],["1997-03-24",5.5339,5.5339,5.4181,5.4325,1002600.0],["1997-03-25",5.4032,5.4032,5.3444,5.3885,184200.0],["1997-03-26",5.3738,5.3885,5.3444,5.3444,282000.0],["1997-03-27",5.3444,5.3444,5.2857,5.3004,427000.0],["1997-03-31",5.3151,5.3298,5.1683,5.2196,345200.0],["1997-04-01",5.2123,5.227,5.1829,5.2123,209600.0],["1997-04-02",5.1976,5.2417,5.1976,5.2417,214600.0],["1997-04-03",5.2123,5.271,5.2123,5.2417,94400.0],["1997-04-04",5.2417,5.2563,5.2123,5.2417,103400.0],["1997-04-07",5.2564,5.3444,5.2564,5.3444,307400.0],["1997-04-08",5.3591,5.4032,5.3444,5.3885,684200.0],["1997-04-09",5.3885,5.3885,5.3298,5.3591,102800.0],["1997-04-10",5.3444,5.3444,5.2857,5.3004,51600.0],["1997-04-11",5.271,5.3004,5.2564,5.2564,65800.0],["1997-04-14",5.2857,5.2857,5.2123,5.2123,55400.0],["1997-04-15",5.227,5.2417,5.1829,5.227,69800.0],["1997-04-16",5.227,5.227,5.1389,5.1536,171400.0],["1997-04-17",5.1242,5.1389,5.0655,5.0802,88600.0],["1997-04-18",5.0802,5.0802,5.0214,5.0655,74000.0],["1997-04-21",5.0802,5.0948,5.0655,5.0948,239000.0],["1997-04-22",5.0948,5.0948,5.0214,5.0508,83000.0],["1997-04-23",5.0361,5.0361,4.8893,4.9333,322400.0],["1997-04-24",4.8893,4.9921,4.8452,4.9774,205400.0],["1997-04-25",4.9627,5.0067,4.9627,4.9774,231000.0],["1997-04-28",5.0067,5.0361,4.9774,5.0214,338200.0],["1997-04-29",5.0655,5.1095,5.0655,5.0948,131800.0],["1997-04-30",5.0948,5.1683,5.0948,5.1389,354600.0],["1997-05-01",5.1389,5.1536,5.1095,5.1095,192400.0],["1997-05-02",5.1242,5.1242,5.1095,5.1095,410600.0],["1997-05-05",5.1242,5.1536,5.1095,5.1536,332400.0],["1997-05-06",5.1536,5.1829,5.0655,5.0802,368400.0],["1997-05-07",5.0802,5.0802,5.0361,5.0508,158600.0],["1997-05-08",5.0361,5.0508,5.0214,5.0361,70400.0],["1997-05-09",5.0655,5.0655,5.0214,5.0508,91600.0],["1997-05-12",5.0508,5.0948,5.0508,5.0802,131200.0],["1997-05-13",5.0948,5.1095,5.0508,5.0508,319400.0],["1997-05-14",5.0948,5.1242,5.0802,5.1095,273000.0],["1997-05-15",5.1095,5.1976,5.1095,5.1976,343400.0],["1997-05-16",5.1829,5.271,5.1829,5.271,163800.0],["1997-05-19",5.2857,5.3885,5.271,5.3444,159800.0],["1997-05-20",5.3444,5.3591,5.271,5.3151,76600.0],["1997-05-21",5.3444,5.3885,5.3151,5.3738,364400.0],["1997-05-22",5.3591,5.4032,5.3444,5.3738,119800.0],["1997-05-23",5.3738,5.4032,5.3738,5.3885,68000.0],["1997-05-27",5.4032,5.4179,5.3738,5.4032,210600.0],["1997-05-28",5.3885,5.4179,5.3738,5.4179,411400.0],["1997-05-29",5.4032,5.4179,5.3885,5.4179,255800.0],["1997-05-30",5.4325,5.55,5.4179,5.55,211200.0],["1997-06-02",5.55,5.55,5.4179,5.4619,221400.0],["1997-06-03",5.4619,5.4619,5.4325,5.4619,92000.0],["1997-06-04",5.4472,5.4619,5.4032,5.4179,115400.0],["1997-06-05",5.4179,5.4179,5.3591,5.3591,349400.0],["1997-06-06",5.3885,5.5353,5.3444,5.506,424600.0],["1997-06-09",5.5206,5.5206,5.3885,5.3885,222600.0],["1997-06-10",5.3444,5.3885,5.3151,5.3885,1898400.0],["1997-06-11",5.3738,5.3885,5.3738,5.3738,513400.0],["1997-06-12",5.3738,5.4032,5.3738,5.3885,355200.0],["1997-06-13",5.3885,5.4619,5.3885,5.4325,622400.0],["1997-06-16",5.4325,5.506,5.4325,5.506,358200.0],["1997-06-17",5.4766,5.5353,5.4619,5.506,298400.0],["1997-06-18",5.4913,5.5206,5.4472,5.506,222200.0],["1997-06-19",5.4913,5.5206,5.4766,5.506,193400.0],["1997-06-20",5.506,5.5353,5.4472,5.4766,662400.0],["1997-06-23",5.506,5.5353,5.4913,5.5206,282800.0],["1997-06-24",5.506,5.506,5.4619,5.4839,206200.0],["1997-06-25",5.4765,5.5063,5.4467,5.4914,419000.0],["1997-06-26",5.5211,5.5509,5.4765,5.5211,199600.0],["1997-06-27",5.5211,5.5435,5.5063,5.5435,329600.0],["1997-06-30",5.5509,5.6551,5.5435,5.6551,245800.0],["1997-07-01",5.67,5.67,5.6104,5.6551,184000.0],["1997-07-02",5.6848,5.7146,5.6774,5.7072,83000.0],["1997-07-03",5.7072,5.7146,5.6625,5.6848,94600.0],["1997-07-07",5.7072,5.7146,5.67,5.7146,110400.0],["1997-07-08",5.7146,5.8411,5.7146,5.8262,278200.0],["1997-07-09",5.8337,5.9081,5.7741,5.8039,120200.0],["1997-07-10",5.7741,5.8932,5.7295,5.8783,208400.0],["1997-07-11",5.8932,5.9527,5.8783,5.9527,204200.0],["1997-07-14",5.9527,5.9676,5.9081,5.9453,194400.0],["1997-07-15",5.9676,6.0048,5.9229,6.0048,288600.0],["1997-07-16",6.0048,6.0718,5.9974,6.0718,173400.0],["1997-07-17",6.0569,6.0718,6.0271,6.0718,148600.0],["1997-07-18",6.0494,6.1313,6.0494,6.0718,381200.0],["1997-07-21",6.0718,6.0718,5.9527,5.9899,96200.0],["1997-07-22",5.9974,6.0792,5.9825,6.0792,288400.0],["1997-07-23",6.109,6.1387,6.0718,6.1164,377600.0],["1997-07-24",6.1164,6.1611,6.109,6.1387,79200.0],["1997-07-25",6.1387,6.2057,6.1313,6.1759,137400.0],["1997-07-28",6.2057,6.2057,6.0866,6.1536,142200.0],["1997-07-29",6.1536,6.1536,6.0643,6.1015,367800.0],["1997-07-30",6.0941,6.0941,6.042,6.0569,300600.0],["1997-07-31",6.0718,6.0718,5.8783,6.0048,291400.0],["1997-08-01",6.0122,6.1462,6.0122,6.1015,104800.0],["1997-08-04",6.1313,6.1387,6.0569,6.1313,126000.0],["1997-08-05",6.1313,6.2355,6.109,6.2355,252800.0],["1997-08-06",6.3099,6.3099,6.2355,6.2503,158000.0],["1997-08-07",6.2355,6.2503,6.2206,6.2503,193000.0],["1997-08-08",6.2206,6.2652,6.2206,6.2503,224200.0],["1997-08-11",6.2503,6.2503,6.0718,6.1238,111600.0],["1997-08-12",6.1238,6.1462,6.0569,6.0718,306600.0],["1997-08-13",6.0718,6.0718,5.9527,6.0122,133800.0],["1997-08-14",5.9973,6.0569,5.9973,6.0569,125400.0],["1997-08-15",6.042,6.1015,6.042,6.0941,86400.0],["1997-08-18",6.1015,6.1759,6.0718,6.1759,148600.0],["1997-08-19",6.1611,6.2131,6.1611,6.1908,868200.0],["1997-08-20",6.1908,6.2057,6.1834,6.2057,77000.0],["1997-08-21",6.2057,6.2131,6.0569,6.0792,307400.0],["1997-08-22",6.0643,6.0866,6.0643,6.0792,45800.0],["1997-08-25",6.0718,6.1015,5.975,6.0048,73000.0],["1997-08-26",6.0048,6.0643,5.975,6.0643,71000.0],["1997-08-27",6.0643,6.0643,5.9676,5.9974,192600.0],["1997-08-28",5.9229,5.9304,5.7444,5.8039,2715000.0],["1997-08-29",5.789,5.7964,5.7741,5.7964,752400.0],["1997-09-02",5.789,5.8262,5.789,5.8262,928200.0],["1997-09-03",5.8262,5.9229,5.8262,5.9155,966600.0],["1997-09-04",5.9229,5.9825,5.9081,5.9676,441200.0],["1997-09-05",5.9825,5.9899,5.9378,5.9601,697600.0],["1997-09-08",5.9602,5.9676,5.9081,5.9527,339600.0],["1997-09-09",5.9527,5.9676,5.9378,5.9601,181400.0],["1997-09-10",5.9601,5.9825,5.9229,5.9825,174400.0],["1997-09-11",5.9825,6.0866,5.9825,6.0866,156400.0],["1997-09-12",6.1015,6.1313,6.1015,6.109,297600.0],["1997-09-15",6.109,6.109,6.0048,6.042,279000.0],["1997-09-16",6.0122,6.0643,5.9676,6.0643,301800.0],["1997-09-17",6.0346,6.0494,6.0197,6.0494,283000.0],["1997-09-18",6.0197,6.0569,5.9974,6.0122,574400.0],["1997-09-19",6.0197,6.0197,5.9899,6.0048,358800.0],["1997-09-22",6.0122,6.0197,5.9974,6.0122,370600.0],["1997-09-23",6.042,6.1238,6.0197,6.1164,636600.0],["1997-09-24",6.1164,6.1315,6.1013,6.1239,888200.0],["1997-09-25",6.1239,6.1917,6.1089,6.1917,353000.0],["1997-09-26",6.1917,6.2671,6.1917,6.2595,360600.0],["1997-09-29",6.2671,6.3876,6.252,6.3574,488200.0],["1997-09-30",6.3424,6.5759,6.3424,6.5759,429800.0],["1997-10-01",6.5759,6.6136,6.5759,6.606,326400.0],["1997-10-02",6.5985,6.6286,6.5232,6.5608,269800.0],["1997-10-03",6.5834,6.6286,6.5232,6.5382,211200.0],["1997-10-06",6.5382,6.5834,6.5382,6.5608,77400.0],["1997-10-07",6.5834,6.591,6.5156,6.5759,261200.0],["1997-10-08",6.591,6.6211,6.5759,6.591,346800.0],["1997-10-09",6.591,6.591,6.5458,6.5458,173600.0],["1997-10-10",6.5232,6.5382,6.493,6.5081,123000.0],["1997-10-13",6.478,6.5081,6.4403,6.4403,117600.0],["1997-10-14",6.4252,6.4704,6.3876,6.3951,220000.0],["1997-10-15",6.4102,6.4177,6.3574,6.3574,200000.0],["1997-10-16",6.3348,6.3348,6.2671,6.3273,293600.0],["1997-10-17",6.3198,6.38,6.3123,6.3273,210800.0],["1997-10-20",6.3273,6.365,6.3273,6.3348,215000.0],["1997-10-21",6.3574,6.3574,6.2821,6.3123,152800.0],["1997-10-22",6.3122,6.3198,6.3047,6.3198,67200.0],["1997-10-23",6.3123,6.3123,6.2671,6.3047,114600.0],["1997-10-24",6.2972,6.3123,6.2445,6.2595,108200.0],["1997-10-27",6.2068,6.2068,6.1239,6.1239,487400.0],["1997-10-28",5.7548,6.0712,5.7097,6.0335,684000.0],["1997-10-29",6.0411,6.1164,6.0411,6.1164,428400.0],["1997-10-30",6.0863,6.0938,6.0561,6.0712,271000.0],["1997-10-31",6.0787,6.0863,6.0637,6.0863,306400.0],["1997-11-03",6.0863,6.0863,6.0561,6.0863,144400.0],["1997-11-04",6.0863,6.0938,6.0561,6.0561,120000.0],["1997-11-05",6.0712,6.1089,6.026,6.1089,467400.0],["1997-11-06",6.1164,6.1315,6.0938,6.1164,407000.0],["1997-11-07",6.1164,6.1164,6.0561,6.1013,164400.0],["1997-11-10",6.0863,6.0863,6.0109,6.0712,149600.0],["1997-11-11",6.0863,6.1013,6.0185,6.0185,280200.0],["1997-11-12",5.9959,6.026,5.9658,5.9808,316200.0],["1997-11-13",5.9959,6.0109,5.8904,5.9432,262400.0],["1997-11-14",5.9356,6.011,5.8678,5.9658,301000.0],["1997-11-17",5.9808,6.026,5.9658,5.9884,413000.0],["1997-11-18",5.9808,6.011,5.9658,5.9884,351400.0],["1997-11-19",5.9884,6.026,5.9808,5.9959,128800.0],["1997-11-20",5.9884,6.0863,5.9884,6.0486,314200.0],["1997-11-21",6.026,6.0561,6.011,6.0486,271400.0],["1997-11-24",6.0411,6.0561,5.9959,5.9959,388800.0],["1997-11-25",6.011,6.011,5.9582,5.9733,158200.0],["1997-11-26",5.9884,5.9959,5.9733,5.9808,133800.0],["1997-11-28",5.9959,6.026,5.9959,6.026,137400.0],["1997-12-01",6.011,6.0185,5.9884,5.9959,319200.0],["1997-12-02",5.9959,5.9959,5.8603,5.913,837200.0],["1997-12-03",5.9055,6.011,5.9055,6.011,204200.0],["1997-12-04",6.026,6.0336,5.9432,6.026,182400.0],["1997-12-05",6.026,6.026,5.9658,5.9658,160400.0],["1997-12-08",5.9808,6.0335,5.9808,6.0335,256200.0],["1997-12-09",6.0335,6.1315,6.026,6.1164,510800.0],["1997-12-10",6.1465,6.252,6.1465,6.252,337400.0],["1997-12-11",6.2217,6.2217,6.1837,6.2065,285600.0],["1997-12-12",6.2141,6.2293,6.1989,6.2293,206600.0],["1997-12-15",6.2293,6.2369,6.1989,6.2065,149400.0],["1997-12-16",6.2141,6.2445,6.1913,6.2293,340400.0],["1997-12-17",6.2369,6.2596,6.2293,6.2445,515400.0],["1997-12-18",6.2445,6.2521,6.1685,6.2369,256600.0],["1997-12-19",6.2369,6.2369,6.0773,6.0773,326400.0],["1997-12-22",6.0773,6.1229,6.0545,6.0621,328400.0],["1997-12-23",6.0621,6.1229,6.0621,6.0925,286200.0],["1997-12-24",6.1077,6.1685,6.1077,6.1533,190000.0],["1997-12-26",6.1533,6.1609,6.1229,6.1381,131200.0],["1997-12-29",6.1533,6.1837,6.1457,6.1837,259600.0],["1997-12-30",6.1837,6.1989,6.1533,6.1837,218600.0],["1997-12-31",6.1913,6.2065,6.1457,6.1457,657000.0],["1998-01-02",6.1533,6.1837,6.1381,6.1533,208600.0],["1998-01-05",6.1533,6.1989,6.1381,6.1685,624800.0],["1998-01-06",6.1837,6.1989,6.1533,6.1609,697400.0],["1998-01-07",6.1685,6.1837,6.1533,6.1609,465600.0],["1998-01-08",6.1609,6.1989,6.1609,6.1913,434400.0],["1998-01-09",6.2065,6.2976,6.1837,6.1989,452400.0],["1998-01-12",6.1685,6.1685,6.1077,6.1381,329200.0],["1998-01-13",6.1229,6.1533,6.1229,6.1305,303400.0],["1998-01-14",6.1381,6.1685,6.1229,6.1609,187800.0],["1998-01-15",6.1609,6.2672,6.1609,6.2596,454000.0],["1998-01-16",6.3204,6.366,6.3204,6.3356,551800.0],["1998-01-20",6.366,6.3736,6.1989,6.2141,104200.0],["1998-01-21",6.2141,6.2141,6.1229,6.1305,175000.0],["1998-01-22",6.1077,6.1229,6.0773,6.0925,2043000.0],["1998-01-23",6.1001,6.1229,6.0773,6.0849,536800.0],["1998-01-26",6.0849,6.1077,6.0773,6.1001,274800.0],["1998-01-27",6.1077,6.1305,6.0849,6.1077,226400.0],["1998-01-28",6.1229,6.2293,6.1077,6.2293,560200.0],["1998-01-29",6.2217,6.2445,6.1989,6.2065,454800.0],["1998-01-30",6.2141,6.2293,6.1989,6.2141,293800.0],["1998-02-02",6.2521,6.2521,6.2065,6.2141,350800.0],["1998-02-03",6.2065,6.2217,6.1533,6.1761,215400.0],["1998-02-04",6.1913,6.1913,6.1153,6.1305,259600.0],["1998-02-05",6.1305,6.1609,6.1229,6.1305,280000.0],["1998-02-06",6.1305,6.1457,6.1229,6.1381,160400.0],["1998-02-09",6.1229,6.1685,6.1077,6.1533,558200.0],["1998-02-10",6.1685,6.1685,6.1533,6.1609,425200.0],["1998-02-11",6.1685,6.1837,6.1457,6.1457,310800.0],["1998-02-12",6.1533,6.1533,6.1381,6.1381,251800.0],["1998-02-13",6.1229,6.1457,6.1077,6.1077,683000.0],["1998-02-17",6.1077,6.1457,6.1077,6.1229,408200.0],["1998-02-18",6.1229,6.1305,6.0697,6.0773,495800.0],["1998-02-19",6.0621,6.0621,5.9254,5.9558,664400.0],["1998-02-20",5.9558,5.9862,5.9558,5.9634,1015600.0],["1998-02-23",5.9634,6.0469,5.9634,6.0166,346800.0],["1998-02-24",6.0166,6.0317,5.9482,5.9558,775200.0],["1998-02-25",5.9558,5.971,5.9482,5.9634,588400.0],["1998-02-26",5.9634,5.971,5.9406,5.9558,432600.0],["1998-02-27",5.9558,5.9558,5.8266,5.8342,3267600.0],["1998-03-02",5.8266,5.8266,5.7051,5.7735,1743800.0],["1998-03-03",5.7735,5.8646,5.7659,5.8266,998200.0],["1998-03-04",5.819,5.895,5.8039,5.895,507000.0],["1998-03-05",5.8646,5.9102,5.8342,5.8494,313600.0],["1998-03-06",5.8494,5.9254,5.8494,5.9254,533600.0],["1998-03-09",5.9102,5.933,5.895,5.9178,414600.0],["1998-03-10",5.9178,5.9406,5.9102,5.9254,731800.0],["1998-03-11",5.9254,5.971,5.9254,5.9482,435400.0],["1998-03-12",5.9558,5.9558,5.9406,5.9558,175600.0],["1998-03-13",5.9558,5.9558,5.895,5.933,634200.0],["1998-03-16",5.9254,5.9482,5.9254,5.9254,239600.0],["1998-03-17",5.933,5.933,5.895,5.895,642400.0],["1998-03-18",5.9102,5.9254,5.8874,5.9254,508400.0],["1998-03-19",5.9254,5.9558,5.9178,5.9482,1165200.0],["1998-03-20",6.0318,6.0925,6.0318,6.0773,1860400.0],["1998-03-23",6.0925,6.1001,6.0469,6.0469,492400.0],["1998-03-24",6.0621,6.0925,6.0469,6.0621,1366600.0],["1998-03-25",6.0985,6.2371,6.0908,6.214,2225400.0],["1998-03-26",6.1986,6.2833,6.1755,6.2602,291600.0],["1998-03-27",6.2217,6.2525,6.1755,6.214,231800.0],["1998-03-30",6.214,6.2448,6.2063,6.2063,164000.0],["1998-03-31",6.2063,6.214,6.1447,6.1909,490800.0],["1998-04-01",6.1909,6.214,6.1601,6.1986,318200.0],["1998-04-02",6.1986,6.2217,6.1755,6.2063,577800.0],["1998-04-03",6.214,6.2756,6.2063,6.2371,297400.0],["1998-04-06",6.2525,6.2833,6.1678,6.1755,403000.0],["1998-04-07",6.1601,6.2371,6.1601,6.2294,352800.0],["1998-04-08",6.2294,6.2679,6.214,6.2679,329400.0],["1998-04-09",6.2602,6.3141,6.2602,6.3141,680400.0],["1998-04-13",6.2987,6.4758,6.2987,6.368,483200.0],["1998-04-14",6.3526,6.3988,6.3372,6.3372,1265400.0],["1998-04-15",6.3218,6.3449,6.3141,6.3141,385600.0],["1998-04-16",6.2833,6.2833,6.2371,6.2448,380400.0],["1998-04-17",6.2294,6.2294,6.0985,6.1447,678400.0],["1998-04-20",6.1601,6.1909,6.137,6.137,302800.0],["1998-04-21",6.1293,6.1447,6.0754,6.0831,1429800.0],["1998-04-22",6.0831,6.1216,6.0677,6.0908,334600.0],["1998-04-23",6.0985,6.1139,6.0523,6.0523,235200.0],["1998-04-24",6.06,6.06,5.9522,5.9599,146000.0],["1998-04-27",5.9599,5.9984,5.9291,5.9676,258200.0],["1998-04-28",5.983,6.0292,5.9753,5.9984,264400.0],["1998-04-29",5.9984,6.0831,5.983,6.0523,174800.0],["1998-04-30",6.0754,6.0831,6.0446,6.0523,546000.0],["1998-05-01",6.0523,6.0831,6.0523,6.06,275000.0],["1998-05-04",6.06,6.0754,6.06,6.06,284400.0],["1998-05-05",6.0677,6.0677,6.0446,6.0446,150000.0],["1998-05-06",6.06,6.0985,6.0446,6.0446,236800.0],["1998-05-07",6.0446,6.0908,6.0369,6.06,385600.0],["1998-05-08",6.0677,6.0677,6.0369,6.0369,1011800.0],["1998-05-11",6.0215,6.0831,6.0215,6.0523,309200.0],["1998-05-12",6.0523,6.0831,6.0369,6.0677,179800.0],["1998-05-13",6.0908,6.0908,6.06,6.0831,697400.0],["1998-05-14",6.0677,6.0985,6.0677,6.0677,459000.0],["1998-05-15",6.0523,6.0677,5.9753,5.9753,233800.0],["1998-05-18",5.9599,6.0215,5.9291,6.0061,194200.0],["1998-05-19",5.9753,6.0138,5.9599,5.9907,189800.0],["1998-05-20",5.9907,5.9984,5.8829,5.9137,275200.0],["1998-05-21",5.9137,5.9676,5.9137,5.9137,184800.0],["1998-05-22",5.9753,5.9984,5.9522,5.9676,95000.0],["1998-05-26",5.9445,5.9907,5.9368,5.9676,153000.0],["1998-05-27",5.983,5.983,5.8829,5.8829,143600.0],["1998-05-28",5.8983,5.9907,5.8983,5.983,128600.0],["1998-05-29",5.9676,6.0369,5.9676,6.0292,235800.0],["1998-06-01",6.0061,6.0677,6.0061,6.0292,845400.0],["1998-06-02",6.0369,6.0831,6.0292,6.0369,168000.0],["1998-06-03",6.0061,6.0523,6.0061,6.0292,104800.0],["1998-06-04",6.0215,6.0523,6.0138,6.0292,109600.0],["1998-06-05",6.0446,6.0754,6.0292,6.0446,262800.0],["1998-06-08",6.0369,6.1216,6.0369,6.1139,332000.0],["1998-06-09",6.1139,6.1447,6.0985,6.1062,1603800.0],["1998-06-10",6.1293,6.1293,6.1062,6.1062,514400.0],["1998-06-11",6.1062,6.1062,6.0677,6.0677,313400.0],["1998-06-12",6.0677,6.0677,5.9907,5.9984,450400.0],["1998-06-15",5.9522,5.9599,5.8829,5.9522,150400.0],["1998-06-16",5.9753,5.9753,5.8752,5.8829,202800.0],["1998-06-17",5.8829,5.9137,5.8444,5.8829,336200.0],["1998-06-18",5.8675,5.8752,5.7597,5.7751,497600.0],["1998-06-19",5.7751,5.7828,5.6981,5.7597,658800.0],["1998-06-22",5.7674,5.7751,5.6981,5.7289,875200.0],["1998-06-23",5.6981,5.7289,5.6211,5.6519,1266000.0],["1998-06-24",5.6419,5.6731,5.6106,5.6497,893200.0],["1998-06-25",5.6341,5.6497,5.5637,5.6184,643600.0],["1998-06-26",5.6419,5.6419,5.5637,5.6028,172200.0],["1998-06-29",5.6028,5.7513,5.6028,5.6966,668000.0],["1998-06-30",5.6966,5.931,5.6966,5.9232,655000.0],["1998-07-01",5.8763,5.8763,5.7825,5.8372,562400.0],["1998-07-02",5.8529,5.8841,5.8138,5.8216,437400.0],["1998-07-06",5.806,5.8763,5.7591,5.806,153800.0],["1998-07-07",5.8372,5.9232,5.7747,5.8919,571000.0],["1998-07-08",5.8919,5.9388,5.806,5.8372,818400.0],["1998-07-09",5.7825,5.7825,5.6262,5.6653,1920800.0],["1998-07-10",5.6888,5.7591,5.6888,5.7591,609200.0],["1998-07-13",5.7591,5.7825,5.7513,5.7747,399800.0],["1998-07-14",5.7982,5.7982,5.7669,5.7747,460600.0],["1998-07-15",5.7747,5.7747,5.7122,5.7356,417400.0],["1998-07-16",5.7513,5.7825,5.72,5.7513,491200.0],["1998-07-17",5.7356,5.7982,5.7122,5.7513,678200.0],["1998-07-20",5.7513,5.7825,5.7356,5.7513,156400.0],["1998-07-21",5.7513,5.7825,5.72,5.72,128400.0],["1998-07-22",5.6966,5.7435,5.6966,5.72,97600.0],["1998-07-23",5.72,5.7356,5.6888,5.6888,537200.0],["1998-07-24",5.6888,5.7122,5.6731,5.6731,388000.0],["1998-07-27",5.6575,5.6575,5.4856,5.4856,580800.0],["1998-07-28",5.4934,5.4934,5.2512,5.2512,2248000.0],["1998-07-29",5.2512,5.259,5.2043,5.2199,929000.0],["1998-07-30",5.2355,5.259,5.2199,5.2512,763400.0],["1998-07-31",5.2512,5.2902,5.2355,5.2512,456800.0],["1998-08-03",5.2512,5.2512,5.1886,5.1965,428400.0],["1998-08-04",5.2199,5.2355,5.0871,5.0871,394200.0],["1998-08-05",5.0714,5.1261,5.0011,5.1105,557200.0],["1998-08-06",5.0949,5.298,5.0949,5.2355,1363200.0],["1998-08-07",5.2355,5.298,5.2355,5.2668,684400.0],["1998-08-10",5.2668,5.2902,5.2355,5.2355,326600.0],["1998-08-11",5.2043,5.2512,5.1574,5.2277,722400.0],["1998-08-12",5.2355,5.298,5.2277,5.2746,814600.0],["1998-08-13",5.2668,5.2668,5.2355,5.2512,779200.0],["1998-08-14",5.259,5.2668,5.2355,5.2512,491600.0],["1998-08-17",5.2668,5.2824,5.2512,5.2824,309200.0],["1998-08-18",5.2824,5.3762,5.2824,5.3527,382000.0],["1998-08-19",5.3527,5.3762,5.298,5.3059,165000.0],["1998-08-20",5.2902,5.298,5.1965,5.2512,288000.0],["1998-08-21",5.2199,5.2199,5.1886,5.1965,108400.0],["1998-08-24",5.2121,5.2277,5.1261,5.1574,311600.0],["1998-08-25",5.1418,5.2121,5.1418,5.1652,523000.0],["1998-08-26",5.1339,5.2668,5.1339,5.2668,470200.0],["1998-08-27",5.2277,5.2277,5.1574,5.1652,300000.0],["1998-08-28",5.1496,5.173,5.1261,5.1574,920200.0],["1998-08-31",5.1261,5.1418,4.9933,4.9933,414200.0],["1998-09-01",4.9855,5.0011,4.8761,4.9073,516400.0],["1998-09-02",4.8761,4.9073,4.7667,4.8058,732000.0],["1998-09-03",4.7511,4.7979,4.6885,4.7667,537800.0],["1998-09-04",4.7745,4.837,4.6885,4.7276,449200.0],["1998-09-08",4.7354,4.7745,4.7042,4.712,428000.0],["1998-09-09",4.6963,4.7198,4.6573,4.6885,503800.0],["1998-09-10",4.6885,4.6885,4.5323,4.5557,396200.0],["1998-09-11",4.5479,4.5791,4.4463,4.501,630400.0],["1998-09-14",4.4749,4.5067,4.4191,4.451,866000.0],["1998-09-15",4.451,4.5147,4.451,4.5067,814800.0],["1998-09-16",4.5306,4.7456,4.5067,4.6978,611400.0],["1998-09-17",4.6978,4.6978,4.6102,4.6899,324600.0],["1998-09-18",4.6899,4.8571,4.666,4.8412,495400.0],["1998-09-21",4.8412,5.1596,4.8093,5.1198,1018000.0],["1998-09-22",5.2711,5.6215,5.2711,5.5418,1450800.0],["1998-09-23",5.7011,5.7011,5.4941,5.5976,1638600.0],["1998-09-24",5.5896,5.6692,5.5578,5.6215,534800.0],["1998-09-25",5.5976,5.5976,5.51,5.51,458800.0],["1998-09-28",5.4781,5.5339,5.4543,5.51,411400.0],["1998-09-29",5.4781,5.5259,5.4065,5.4463,401200.0],["1998-09-30",5.4144,5.4543,5.3507,5.3746,986800.0],["1998-10-01",5.3746,5.3826,5.3189,5.3348,1276400.0],["1998-10-02",5.3348,5.3985,5.3269,5.3667,539200.0],["1998-10-05",5.3507,5.3587,5.1995,5.295,373600.0],["1998-10-06",5.3269,5.3826,5.2074,5.2154,276400.0],["1998-10-07",5.2393,5.2552,5.1596,5.1756,223800.0],["1998-10-08",5.1437,5.1437,4.9367,5.0243,215000.0],["1998-10-09",5.0561,5.1119,5.0402,5.0959,180600.0],["1998-10-12",5.1278,5.2632,5.1278,5.1437,252400.0],["1998-10-13",5.1437,5.1756,5.1437,5.1596,268600.0],["1998-10-14",5.1596,5.1915,5.1198,5.1835,226600.0],["1998-10-15",5.1596,5.303,5.1596,5.303,332200.0],["1998-10-16",5.303,5.3746,5.2791,5.3348,583400.0],["1998-10-19",5.3189,5.4304,5.3189,5.3587,510000.0],["1998-10-20",5.3587,5.4383,5.3428,5.3746,629000.0],["1998-10-21",5.3826,5.3826,5.2711,5.3507,282400.0],["1998-10-22",5.3348,5.3428,5.1437,5.1756,309000.0],["1998-10-23",5.1756,5.2552,5.08,5.1278,825400.0],["1998-10-26",5.1278,5.1437,5.0004,5.0322,671800.0],["1998-10-27",5.0084,5.1278,5.0084,5.1198,1033200.0],["1998-10-28",5.1198,5.1517,5.08,5.1437,453400.0],["1998-10-29",5.1358,5.2393,5.1278,5.2313,652200.0],["1998-10-30",5.2154,5.3507,5.2154,5.3507,392800.0],["1998-11-02",5.3507,5.4383,5.3507,5.3826,700000.0],["1998-11-03",5.3826,5.4622,5.3667,5.4224,375200.0],["1998-11-04",5.4144,5.4702,5.3507,5.4383,463600.0],["1998-11-05",5.4622,5.5259,5.3667,5.4144,278600.0],["1998-11-06",5.3826,5.3826,5.287,5.3348,348200.0],["1998-11-09",5.3667,5.3826,5.3189,5.3428,283200.0],["1998-11-10",5.3189,5.4622,5.287,5.4304,563600.0],["1998-11-11",5.4463,5.4781,5.4144,5.4622,549600.0],["1998-11-12",5.4304,5.4622,5.3906,5.4463,389400.0],["1998-11-13",5.4224,5.4702,5.3985,5.4144,336600.0],["1998-11-16",5.4304,5.4463,5.3269,5.3428,315600.0],["1998-11-17",5.3109,5.3667,5.287,5.3109,305600.0],["1998-11-18",5.303,5.3826,5.303,5.3428,315600.0],["1998-11-19",5.3109,5.3746,5.287,5.3746,207200.0],["1998-11-20",5.3507,5.4065,5.3348,5.3667,301200.0],["1998-11-23",5.3667,5.4463,5.3507,5.4463,386200.0],["1998-11-24",5.4463,5.4781,5.4144,5.4781,605600.0],["1998-11-25",5.4702,5.502,5.4702,5.4861,490600.0],["1998-11-27",5.4702,5.502,5.4304,5.4622,95800.0],["1998-11-30",5.4781,5.4781,5.3667,5.4065,567200.0],["1998-12-01",5.3746,5.4304,5.3189,5.3428,325000.0],["1998-12-02",5.3109,5.4304,5.3109,5.3985,371000.0],["1998-12-03",5.3746,5.4463,5.3746,5.4304,385800.0],["1998-12-04",5.4304,5.4781,5.3348,5.3667,388800.0],["1998-12-07",5.3746,5.3826,5.3189,5.3507,343000.0],["1998-12-08",5.3507,5.3507,5.287,5.3428,237400.0],["1998-12-09",5.3189,5.3428,5.3109,5.3189,338400.0],["1998-12-10",5.3189,5.3428,5.295,5.303,509800.0],["1998-12-11",5.303,5.3189,5.287,5.303,629200.0],["1998-12-14",5.287,5.3428,5.287,5.3109,945200.0],["1998-12-15",5.2472,5.3746,5.2233,5.3507,683200.0],["1998-12-16",5.3132,5.3861,5.297,5.3618,292800.0],["1998-12-17",5.3375,5.3861,5.3213,5.3618,530400.0],["1998-12-18",5.3375,5.3942,5.3213,5.3294,458200.0],["1998-12-21",5.297,5.297,5.1917,5.2565,479000.0],["1998-12-22",5.2484,5.2646,5.216,5.2322,419600.0],["1998-12-23",5.2727,5.3051,5.2322,5.2322,379400.0],["1998-12-24",5.216,5.2565,5.216,5.2241,195000.0],["1998-12-28",5.2484,5.297,5.216,5.2322,637000.0],["1998-12-29",5.2322,5.2484,5.1998,5.2403,371800.0],["1998-12-30",5.216,5.2484,5.1917,5.1998,429000.0],["1998-12-31",5.1674,5.2646,5.1674,5.2241,494200.0],["1999-01-04",5.1998,5.3294,5.1836,5.3051,607400.0],["1999-01-05",5.2889,5.3132,5.2727,5.3132,407800.0],["1999-01-06",5.3294,5.4104,5.3294,5.3942,605400.0],["1999-01-07",5.378,5.3861,5.3132,5.3699,184800.0],["1999-01-08",5.3618,5.378,5.3294,5.3375,294600.0],["1999-01-11",5.3618,5.3699,5.3213,5.3618,537800.0],["1999-01-12",5.3456,5.3456,5.3132,5.3294,455400.0],["1999-01-13",5.216,5.3537,5.1836,5.3132,505000.0],["1999-01-14",5.3294,5.3294,5.2565,5.2646,329000.0],["1999-01-15",5.2484,5.3456,5.2079,5.2079,309800.0],["1999-01-19",5.2646,5.378,5.2565,5.3213,360200.0],["1999-01-20",5.3537,5.4347,5.3456,5.4185,630800.0],["1999-01-21",5.3861,5.4266,5.3537,5.4104,376600.0],["1999-01-22",5.378,5.4023,5.2565,5.2565,492600.0],["1999-01-25",5.2484,5.3294,5.2484,5.3051,538600.0],["1999-01-26",5.2727,5.3132,5.2646,5.2889,413000.0],["1999-01-27",5.2889,5.3294,5.2646,5.3132,984000.0],["1999-01-28",5.3132,5.3294,5.2808,5.3132,540000.0],["1999-01-29",5.2889,5.3132,5.2484,5.2889,1958400.0],["1999-02-01",5.2565,5.3699,5.2484,5.3375,1757600.0],["1999-02-02",5.3213,5.3213,5.2808,5.2808,1706800.0],["1999-02-03",5.297,5.3051,5.2484,5.2484,642400.0],["1999-02-04",5.2403,5.2808,5.1836,5.2403,423000.0],["1999-02-05",5.2322,5.2484,5.1836,5.216,696400.0],["1999-02-08",5.216,5.2808,5.1674,5.2808,536200.0],["1999-02-09",5.3051,5.3132,5.2808,5.297,824400.0],["1999-02-10",5.3132,5.3942,5.2727,5.2808,807200.0],["1999-02-11",5.2808,5.297,5.2322,5.2889,339800.0],["1999-02-12",5.2727,5.297,5.2322,5.2403,594800.0],["1999-02-16",5.2484,5.2646,5.1917,5.2079,340800.0],["1999-02-17",5.2322,5.2565,5.216,5.2403,2173800.0],["1999-02-18",5.2322,5.2808,5.2241,5.2403,528600.0],["1999-02-19",5.1998,5.2808,5.1674,5.2403,559800.0],["1999-02-22",5.2403,5.2808,5.216,5.2727,382000.0],["1999-02-23",5.2484,5.3132,5.2484,5.3051,358800.0],["1999-02-24",5.3294,5.3537,5.297,5.3132,395400.0],["1999-02-25",5.3132,5.3294,5.297,5.3051,249400.0],["1999-02-26",5.297,5.3132,5.2484,5.3132,247200.0],["1999-03-01",5.2808,5.297,5.2484,5.2646,390000.0],["1999-03-02",5.2484,5.3456,5.2403,5.3051,247800.0],["1999-03-03",5.3051,5.3213,5.2808,5.297,589000.0],["1999-03-04",5.297,5.3213,5.2646,5.3132,586600.0],["1999-03-05",5.3294,5.3294,5.2484,5.2646,431400.0],["1999-03-08",5.2484,5.3456,5.2484,5.3213,256600.0],["1999-03-09",5.3213,5.3456,5.2808,5.3294,652200.0],["1999-03-10",5.3132,5.3132,5.2403,5.2808,374800.0],["1999-03-11",5.2808,5.297,5.2565,5.2808,383400.0],["1999-03-12",5.2646,5.3051,5.2484,5.2565,363400.0],["1999-03-15",5.2484,5.2808,5.2322,5.2727,245400.0],["1999-03-16",5.2889,5.297,5.2484,5.2808,690800.0],["1999-03-17",5.2837,5.3744,5.2755,5.3744,708200.0],["1999-03-18",5.3497,5.3991,5.3332,5.3826,756400.0],["1999-03-19",5.3827,5.4486,5.3827,5.4404,610200.0],["1999-03-22",5.4239,5.4898,5.4074,5.4074,323400.0],["1999-03-23",5.3744,5.4321,5.3497,5.4074,555400.0],["1999-03-24",5.4074,5.4321,5.3744,5.3909,885000.0],["1999-03-25",5.3414,5.3909,5.3414,5.3826,687600.0],["1999-03-26",5.3744,5.4898,5.3414,5.4568,380200.0],["1999-03-29",5.4486,5.4568,5.3579,5.4321,294200.0],["1999-03-30",5.4074,5.4486,5.3744,5.4321,240400.0],["1999-03-31",5.4156,5.4733,5.3827,5.4404,415800.0],["1999-04-01",5.4321,5.4981,5.3826,5.3909,325800.0],["1999-04-05",5.3909,5.4651,5.3827,5.4074,295200.0],["1999-04-06",5.4074,5.4733,5.3827,5.4074,377400.0],["1999-04-07",5.4403,5.4568,5.3662,5.3826,964000.0],["1999-04-08",5.3744,5.3744,5.3249,5.3579,728200.0],["1999-04-09",5.3744,5.3991,5.3085,5.3744,600400.0],["1999-04-12",5.3909,5.4651,5.3497,5.4404,364800.0],["1999-04-13",5.4404,5.4486,5.3744,5.4074,449000.0],["1999-04-14",5.4074,5.4733,5.3744,5.4568,722000.0],["1999-04-15",5.4651,5.6712,5.4651,5.6134,777600.0],["1999-04-16",5.6712,5.9184,5.6712,5.902,844400.0],["1999-04-19",5.9349,6.0586,5.902,5.9844,1136600.0],["1999-04-20",5.9679,5.9761,5.9184,5.9597,602600.0],["1999-04-21",5.9597,6.0668,5.9514,6.0256,1194600.0],["1999-04-22",6.0256,6.1657,6.0256,6.1163,550800.0],["1999-04-23",6.108,6.1163,5.9514,5.9926,516800.0],["1999-04-26",5.9926,6.0338,5.902,5.9597,298800.0],["1999-04-27",5.9349,5.9679,5.7701,5.8525,393600.0],["1999-04-28",5.8855,5.9679,5.869,5.9597,374000.0],["1999-04-29",5.9761,5.9844,5.9184,5.9184,362400.0],["1999-04-30",5.9514,6.1328,5.9514,6.0998,844600.0],["1999-05-03",6.0915,6.1987,6.0668,6.0998,404800.0],["1999-05-04",6.0668,6.1492,6.0668,6.1245,235800.0],["1999-05-05",6.0998,6.174,6.0668,6.1657,266600.0],["1999-05-06",6.1163,6.2234,6.1163,6.1657,454800.0],["1999-05-07",6.1657,6.3223,6.1657,6.2482,1422800.0],["1999-05-10",6.2399,6.3636,6.2317,6.2646,764800.0],["1999-05-11",6.2646,6.2976,6.2069,6.2152,637000.0],["1999-05-12",6.1987,6.2646,6.1575,6.2564,442000.0],["1999-05-13",6.2482,6.2564,6.1328,6.2069,590400.0],["1999-05-14",6.174,6.2152,6.1328,6.1905,334200.0],["1999-05-17",6.1163,6.2152,6.108,6.1657,660200.0],["1999-05-18",6.1492,6.1822,6.0833,6.1163,525000.0],["1999-05-19",6.1163,6.2152,6.0998,6.2069,671200.0],["1999-05-20",6.2152,6.2482,6.1657,6.2152,525000.0],["1999-05-21",6.2152,6.2482,6.1657,6.2234,374400.0],["1999-05-24",6.2152,6.3306,6.2152,6.2811,477800.0],["1999-05-25",6.2729,6.3471,6.2646,6.3223,938600.0],["1999-05-26",6.2976,6.3141,6.2317,6.2729,480600.0],["1999-05-27",6.2482,6.3471,6.2152,6.3141,599800.0],["1999-05-28",6.2811,6.3306,6.2729,6.3223,429000.0],["1999-06-01",6.3059,6.3306,6.2894,6.3141,412200.0],["1999-06-02",6.3223,6.3471,6.2811,6.3223,344000.0],["1999-06-03",6.3141,6.38,6.3059,6.3223,475200.0],["1999-06-04",6.2976,6.2976,6.2317,6.2564,325800.0],["1999-06-07",6.2399,6.2646,6.2152,6.2564,311000.0],["1999-06-08",6.2234,6.2564,6.1987,6.1987,230400.0],["1999-06-09",6.1987,6.2482,6.1987,6.2152,152800.0],["1999-06-10",6.2069,6.2399,6.141,6.1657,371600.0],["1999-06-11",6.1657,6.2234,6.0998,6.1245,173000.0],["1999-06-14",6.1163,6.1163,6.0668,6.0833,311200.0],["1999-06-15",6.0998,6.2646,6.0668,6.2152,852800.0],["1999-06-16",6.1764,6.2935,6.1345,6.2098,1009400.0],["1999-06-17",6.1931,6.2266,6.1094,6.1429,372800.0],["1999-06-18",6.1094,6.1764,6.0927,6.1094,2335200.0],["1999-06-21",6.1094,6.1596,6.0424,6.0759,557600.0],["1999-06-22",6.0257,6.1178,5.9922,6.0843,315600.0],["1999-06-23",6.0592,6.101,5.9922,6.0425,542800.0],["1999-06-24",6.0257,6.0676,5.9922,6.0425,584200.0],["1999-06-25",5.9922,6.0257,5.8918,5.9253,520800.0],["1999-06-28",5.9085,6.1094,5.9085,6.0759,511600.0],["1999-06-29",6.0424,6.0759,6.009,6.0173,302600.0],["1999-06-30",6.009,6.1429,6.009,6.0341,606600.0],["1999-07-01",6.0173,6.0341,5.9755,6.0173,1412200.0],["1999-07-02",5.9922,6.0257,5.9922,6.0173,601400.0],["1999-07-06",6.0173,6.0592,5.9588,6.0508,828800.0],["1999-07-07",6.0173,6.0508,5.9169,5.9169,595200.0],["1999-07-08",5.9169,5.9169,5.8081,5.8416,992800.0],["1999-07-09",5.8416,6.0173,5.8416,6.0006,529000.0],["1999-07-12",6.0592,6.0592,6.0006,6.0341,434600.0],["1999-07-13",6.0341,6.0341,5.9588,6.0006,217200.0],["1999-07-14",5.9755,5.9922,5.7579,5.7579,4284000.0],["1999-07-15",5.783,5.8165,5.7746,5.7914,636800.0],["1999-07-16",5.8165,5.8165,5.7914,5.7997,288600.0],["1999-07-19",5.7914,5.8249,5.7914,5.8081,441400.0],["1999-07-20",5.7412,5.7746,5.7412,5.7579,615600.0],["1999-07-21",5.7663,5.7663,5.7077,5.7161,1094200.0],["1999-07-22",5.6826,5.7161,5.6575,5.691,383200.0],["1999-07-23",5.6826,5.6993,5.6826,5.691,260800.0],["1999-07-26",5.624,5.6826,5.5905,5.5989,1441800.0],["1999-07-27",5.624,5.6324,5.5905,5.5989,251600.0],["1999-07-28",5.5738,5.5822,5.4734,5.5319,944200.0],["1999-07-29",5.4985,5.5236,5.4817,5.4901,838000.0],["1999-07-30",5.4901,5.5822,5.4901,5.5319,2033600.0],["1999-08-02",5.557,5.557,5.4482,5.4985,874200.0],["1999-08-03",5.4985,5.5068,5.465,5.465,377200.0],["1999-08-04",5.4734,5.5152,5.4482,5.4817,578000.0],["1999-08-05",5.4817,5.5152,5.4734,5.4985,1563400.0],["1999-08-06",5.4985,5.5738,5.4985,5.5487,866200.0],["1999-08-09",5.5403,5.5905,5.5403,5.5822,568000.0],["1999-08-10",5.6407,5.6575,5.6073,5.6324,678200.0],["1999-08-11",5.6073,5.6491,5.557,5.624,550000.0],["1999-08-12",5.5905,5.7579,5.5905,5.7412,1249200.0],["1999-08-13",5.7495,5.8583,5.7495,5.783,269800.0],["1999-08-16",5.7579,5.8081,5.7244,5.7746,195000.0],["1999-08-17",5.8081,5.8165,5.7412,5.8165,387200.0],["1999-08-18",5.7914,5.8249,5.7579,5.8165,217800.0],["1999-08-19",5.7997,5.8751,5.7914,5.8751,173000.0],["1999-08-20",5.8416,5.8918,5.8332,5.8583,360800.0],["1999-08-23",5.8918,5.9002,5.8583,5.8834,240600.0],["1999-08-24",5.8751,5.8918,5.8667,5.8918,139800.0],["1999-08-25",5.8751,5.8834,5.8165,5.8249,177800.0],["1999-08-26",5.7914,5.8416,5.7746,5.7914,296200.0],["1999-08-27",5.7914,5.7914,5.7579,5.7579,434800.0],["1999-08-30",5.783,5.7914,5.7161,5.7328,482000.0],["1999-08-31",5.7412,5.8918,5.7244,5.8918,438200.0],["1999-09-01",5.8583,5.9002,5.8332,5.8834,430600.0],["1999-09-02",5.8583,5.8834,5.8249,5.8751,621400.0],["1999-09-03",5.8751,5.9588,5.8751,5.9169,456000.0],["1999-09-07",5.9337,5.9588,5.9253,5.9337,239000.0],["1999-09-08",5.9002,5.942,5.8918,5.9253,243400.0],["1999-09-09",5.8918,5.9588,5.8918,5.942,145400.0],["1999-09-10",5.9504,5.9588,5.9169,5.9253,103000.0],["1999-09-13",5.9253,5.9337,5.8249,5.8751,306600.0],["1999-09-14",5.8834,5.9169,5.8249,5.8249,139200.0],["1999-09-15",5.85,5.9002,5.8165,5.8583,620400.0],["1999-09-16",5.8512,5.9449,5.8512,5.9278,870400.0],["1999-09-17",5.9278,5.9619,5.9108,5.9534,1125200.0],["1999-09-20",5.9704,5.9704,5.9278,5.9363,1260200.0],["1999-09-21",5.9278,5.9363,5.8427,5.8597,343600.0],["1999-09-22",5.8597,5.8767,5.8597,5.8682,159000.0],["1999-09-23",5.8682,5.9278,5.8597,5.9023,333200.0],["1999-09-24",5.8938,5.9108,5.8086,5.8086,462400.0],["1999-09-27",5.8256,5.8256,5.7319,5.7745,235200.0],["1999-09-28",5.7575,5.783,5.7319,5.7575,247000.0],["1999-09-29",5.7575,5.783,5.7064,5.7234,377400.0],["1999-09-30",5.7149,5.783,5.7064,5.7745,397400.0],["1999-10-01",5.783,5.7916,5.7234,5.7319,220000.0],["1999-10-04",5.7064,5.8001,5.7064,5.7916,329800.0],["1999-10-05",5.8086,5.8512,5.7745,5.8086,404800.0],["1999-10-06",5.8086,5.8597,5.8001,5.8597,323400.0],["1999-10-07",5.8597,5.8938,5.7575,5.7916,446200.0],["1999-10-08",5.7234,5.7405,5.6553,5.6553,2180400.0],["1999-10-11",5.6894,5.7745,5.6808,5.7234,187000.0],["1999-10-12",5.6979,5.7575,5.6723,5.7405,215600.0],["1999-10-13",5.7234,5.749,5.6894,5.7149,498000.0],["1999-10-14",5.7405,5.7575,5.6894,5.7234,168000.0],["1999-10-15",5.6894,5.6979,5.5957,5.5957,410200.0],["1999-10-18",5.6042,5.6297,5.5786,5.5957,187200.0],["1999-10-19",5.6042,5.6127,5.5531,5.5786,182200.0],["1999-10-20",5.5701,5.5786,5.4935,5.4935,639600.0],["1999-10-21",5.4849,5.5531,5.4764,5.519,237400.0],["1999-10-22",5.502,5.519,5.502,5.519,155600.0],["1999-10-25",5.519,5.5616,5.502,5.519,185600.0],["1999-10-26",5.519,5.5275,5.502,5.502,427400.0],["1999-10-27",5.502,5.5701,5.502,5.5275,229200.0],["1999-10-28",5.502,5.5872,5.4935,5.5616,551800.0],["1999-10-29",5.5872,5.7234,5.5872,5.6979,684200.0],["1999-11-01",5.7234,5.8256,5.7064,5.749,291600.0],["1999-11-02",5.7234,5.8341,5.7234,5.8001,256400.0],["1999-11-03",5.8256,5.8512,5.7916,5.8001,207800.0],["1999-11-04",5.7916,5.8086,5.7319,5.7319,159800.0],["1999-11-05",5.766,5.7916,5.6723,5.6979,209200.0],["1999-11-08",5.7064,5.7234,5.6383,5.6723,296000.0],["1999-11-09",5.6723,5.7575,5.6723,5.6894,337000.0],["1999-11-10",5.6723,5.7234,5.6638,5.6808,395600.0],["1999-11-11",5.6808,5.6894,5.6212,5.6297,225600.0],["1999-11-12",5.6553,5.6553,5.5446,5.6127,426800.0],["1999-11-15",5.5531,5.5786,5.502,5.5446,703400.0],["1999-11-16",5.536,5.5531,5.502,5.5105,444000.0],["1999-11-17",5.5275,5.5616,5.519,5.519,509200.0],["1999-11-18",5.519,5.5446,5.4764,5.4764,394000.0],["1999-11-19",5.502,5.502,5.4168,5.4168,779400.0],["1999-11-22",5.4509,5.4849,5.4168,5.4338,632200.0],["1999-11-23",5.4338,5.4594,5.3913,5.4168,631400.0],["1999-11-24",5.4168,5.4168,5.3657,5.3913,472200.0],["1999-11-26",5.3998,5.4424,5.3913,5.4168,136600.0],["1999-11-29",5.4424,5.4509,5.4338,5.4424,258400.0],["1999-11-30",5.4509,5.4764,5.4338,5.4764,423600.0],["1999-12-01",5.4509,5.6042,5.4509,5.5701,566800.0],["1999-12-02",5.536,5.5871,5.519,5.519,356200.0],["1999-12-03",5.536,5.5786,5.519,5.5531,428600.0],["1999-12-06",5.5531,5.6042,5.5446,5.5786,315200.0],["1999-12-07",5.5531,5.5786,5.5531,5.5616,292800.0],["1999-12-08",5.5957,5.5957,5.519,5.519,643600.0],["1999-12-09",5.519,5.519,5.4849,5.4849,282200.0],["1999-12-10",5.4764,5.502,5.3998,5.4083,436600.0],["1999-12-13",5.4424,5.4509,5.3827,5.3827,519600.0],["1999-12-14",5.3827,5.4509,5.3572,5.3572,1141800.0],["1999-12-15",5.3487,5.3657,5.2209,5.3402,1301400.0],["1999-12-16",5.2981,5.3676,5.2981,5.3415,558800.0],["1999-12-17",5.3329,5.6195,5.3329,5.5934,917000.0],["1999-12-20",5.5934,5.6977,5.5847,5.6542,996400.0],["1999-12-21",5.6282,5.6716,5.5587,5.6282,787200.0],["1999-12-22",5.5587,5.6716,5.5587,5.5847,385400.0],["1999-12-23",5.5847,5.7063,5.5761,5.6803,351400.0],["1999-12-27",5.6455,5.7063,5.6282,5.6542,313800.0],["1999-12-28",5.6716,5.8019,5.6195,5.7758,432000.0],["1999-12-29",5.8019,5.854,5.7671,5.8192,334600.0],["1999-12-30",5.8019,5.8887,5.7845,5.8887,289800.0],["1999-12-31",5.854,5.9322,5.854,5.9322,230800.0],["2000-01-03",5.8974,5.9061,5.8192,5.8627,305200.0],["2000-01-04",5.8192,5.8279,5.7671,5.8192,492600.0],["2000-01-05",5.7671,5.9408,5.7671,5.9408,580400.0],["2000-01-06",5.9061,6.0364,5.9061,6.0016,687600.0],["2000-01-07",6.0451,6.158,6.0364,6.1146,724400.0],["2000-01-10",6.1146,6.184,6.0972,6.158,626600.0],["2000-01-11",6.1667,6.184,6.0885,6.1232,530800.0],["2000-01-12",6.1232,6.1319,6.0798,6.0972,430400.0],["2000-01-13",6.0972,6.1059,6.0277,6.0277,453200.0],["2000-01-14",5.993,6.0624,5.9235,5.9235,437000.0],["2000-01-18",5.9061,5.9148,5.8106,5.8714,669600.0],["2000-01-19",5.8366,5.9061,5.8366,5.8974,673600.0],["2000-01-20",5.8714,5.9582,5.8627,5.8627,439600.0],["2000-01-21",5.8627,5.9235,5.854,5.9235,338200.0],["2000-01-24",5.9061,5.9148,5.8453,5.854,465600.0],["2000-01-25",5.8453,5.8887,5.8366,5.8453,708600.0],["2000-01-26",5.8366,5.8887,5.7324,5.854,875400.0],["2000-01-27",5.8366,5.8714,5.7932,5.8714,362000.0],["2000-01-28",5.88,5.88,5.7845,5.8192,330800.0],["2000-01-31",5.8366,5.8453,5.7671,5.7671,419400.0],["2000-02-01",5.7671,5.8366,5.7584,5.8366,365800.0],["2000-02-02",5.8019,5.8627,5.8019,5.8279,374400.0],["2000-02-03",5.8019,5.8453,5.7671,5.7932,992000.0],["2000-02-04",5.7758,5.8279,5.7758,5.8019,290800.0],["2000-02-07",5.7498,5.8192,5.7498,5.7845,254800.0],["2000-02-08",5.7932,5.8366,5.7758,5.8192,533600.0],["2000-02-09",5.8279,5.8366,5.7845,5.7932,282800.0],["2000-02-10",5.7671,5.7932,5.6803,5.689,554400.0],["2000-02-11",5.6976,5.7498,5.6195,5.6282,921000.0],["2000-02-14",5.4197,5.6282,5.4197,5.5761,693800.0],["2000-02-15",5.5587,5.5934,5.5413,5.5847,665400.0],["2000-02-16",5.55,5.5761,5.5153,5.5413,741600.0],["2000-02-17",5.55,5.55,5.5066,5.5066,1126000.0],["2000-02-18",5.5066,5.5326,5.4979,5.5153,524000.0],["2000-02-22",5.4979,5.5326,5.4979,5.5066,489000.0],["2000-02-23",5.5413,5.5587,5.5066,5.5239,408200.0],["2000-02-24",5.5239,5.55,5.4892,5.4892,468200.0],["2000-02-25",5.4979,5.5239,5.4718,5.4892,718600.0],["2000-02-28",5.4892,5.4892,5.4545,5.4631,407000.0],["2000-02-29",5.4545,5.5587,5.4197,5.55,1129000.0],["2000-03-01",5.5587,5.576,5.4979,5.5587,338600.0],["2000-03-02",5.4892,5.5934,5.4805,5.5674,580800.0],["2000-03-03",5.5587,5.5934,5.55,5.5674,715200.0],["2000-03-06",5.5239,5.5761,5.5239,5.5674,324800.0],["2000-03-07",5.5587,5.5761,5.5239,5.5761,1015200.0],["2000-03-08",5.5326,5.5587,5.4545,5.4631,686800.0],["2000-03-09",5.4631,5.5239,5.4631,5.4718,1255400.0],["2000-03-10",5.4545,5.4979,5.4197,5.4718,971200.0],["2000-03-13",5.4371,5.4545,5.4023,5.4458,373800.0],["2000-03-14",5.4631,5.4892,5.4197,5.4284,648600.0],["2000-03-15",5.4458,5.4718,5.4371,5.4631,1478200.0],["2000-03-16",5.4823,5.5974,5.4823,5.562,703000.0],["2000-03-17",5.5708,5.624,5.5354,5.624,898200.0],["2000-03-20",5.5886,5.6506,5.562,5.5974,532800.0],["2000-03-21",5.5797,5.6683,5.5443,5.6683,270400.0],["2000-03-22",5.686,5.6948,5.6506,5.6594,564800.0],["2000-03-23",5.6594,5.6948,5.6505,5.6948,355200.0],["2000-03-24",5.6683,5.7214,5.6683,5.7214,865400.0],["2000-03-27",5.6594,5.7214,5.6328,5.6417,1166400.0],["2000-03-28",5.6505,5.6948,5.6328,5.6505,302200.0],["2000-03-29",5.7037,5.7037,5.6594,5.6948,355800.0],["2000-03-30",5.7125,5.7303,5.6683,5.7303,947400.0],["2000-03-31",5.7125,5.7391,5.6683,5.6948,678200.0],["2000-04-03",5.7037,5.81,5.6683,5.748,1209000.0],["2000-04-04",5.7745,5.872,5.7214,5.7923,1061400.0],["2000-04-05",5.7923,5.8985,5.7923,5.8543,1692000.0],["2000-04-06",5.8454,5.9074,5.81,5.872,963400.0],["2000-04-07",5.9694,5.9871,5.9074,5.9694,554400.0],["2000-04-10",6.0402,6.0934,5.9694,6.0757,1161600.0],["2000-04-11",6.1111,6.1111,6.0314,6.0668,1167400.0],["2000-04-12",6.0757,6.1554,6.0491,6.1465,2401800.0],["2000-04-13",6.1642,6.2617,6.1377,6.2174,1829000.0],["2000-04-14",6.2262,6.2794,6.1288,6.2085,1112000.0],["2000-04-17",6.2351,6.2351,6.058,6.1997,606000.0],["2000-04-18",6.1997,6.2971,6.1908,6.2882,1607000.0],["2000-04-19",6.2794,6.2971,6.2174,6.2882,712800.0],["2000-04-20",6.2528,6.2794,6.2351,6.2617,484200.0],["2000-04-24",6.2705,6.3502,6.2705,6.3502,919800.0],["2000-04-25",6.3679,6.3679,6.3148,6.3414,452800.0],["2000-04-26",6.3679,6.3945,6.3414,6.3945,1246400.0],["2000-04-27",6.3414,6.4476,6.3414,6.4122,441200.0],["2000-04-28",6.3768,6.4477,6.3768,6.4477,425000.0],["2000-05-01",6.4388,6.5185,6.4299,6.5008,854800.0],["2000-05-02",6.5185,6.6602,6.5008,6.5716,961000.0],["2000-05-03",6.6336,6.6514,6.3857,6.5185,1188800.0],["2000-05-04",6.5185,6.5628,6.4476,6.5628,731600.0],["2000-05-05",6.5451,6.5805,6.5185,6.5628,709800.0],["2000-05-08",6.5539,6.5805,6.5274,6.5716,382600.0],["2000-05-09",6.5894,6.6159,6.5539,6.5982,711800.0],["2000-05-10",6.6336,6.6336,6.5451,6.5539,932000.0],["2000-05-11",6.5805,6.6159,6.4919,6.5185,542800.0],["2000-05-12",6.4654,6.4919,6.4122,6.4742,550000.0],["2000-05-15",6.4476,6.5096,6.4299,6.5096,632600.0],["2000-05-16",6.5185,6.5274,6.5008,6.5096,567600.0],["2000-05-17",6.4831,6.5362,6.4742,6.5096,318800.0],["2000-05-18",6.5185,6.5716,6.4831,6.5451,713800.0],["2000-05-19",6.5185,6.5451,6.4919,6.5096,629000.0],["2000-05-22",6.5096,6.5185,6.4565,6.5008,614800.0],["2000-05-23",6.4919,6.5096,6.4654,6.4831,993200.0],["2000-05-24",6.4654,6.4831,6.3414,6.3768,770000.0],["2000-05-25",6.3768,6.3857,6.3237,6.3414,804800.0],["2000-05-26",6.3237,6.3502,6.2794,6.3148,466400.0],["2000-05-30",6.2971,6.3237,6.2794,6.2971,640800.0],["2000-05-31",6.3059,6.3325,6.2794,6.3237,446400.0],["2000-06-01",6.2882,6.3591,6.2882,6.3148,279800.0],["2000-06-02",6.2971,6.3591,6.2439,6.3148,313200.0],["2000-06-05",6.3414,6.3945,6.2794,6.3679,450800.0],["2000-06-06",6.3502,6.4565,6.3059,6.4211,593800.0],["2000-06-07",6.4565,6.5539,6.4476,6.5539,850800.0],["2000-06-08",6.5805,6.5805,6.5274,6.5716,481200.0],["2000-06-09",6.5716,6.6248,6.5716,6.5982,692600.0],["2000-06-12",6.5805,6.6248,6.5805,6.5938,175400.0],["2000-06-13",6.6336,6.6425,6.5716,6.6292,479000.0],["2000-06-14",6.6514,6.8728,6.6425,6.8241,1422800.0],["2000-06-15",6.8285,6.8551,6.6868,6.7134,986200.0],["2000-06-16",6.7148,6.7508,6.6338,6.7508,733200.0],["2000-06-19",6.7598,6.7598,6.6518,6.6788,631000.0],["2000-06-20",6.6518,6.8048,6.6518,6.8048,937200.0],["2000-06-21",6.7328,6.7688,6.6968,6.7418,488400.0],["2000-06-22",6.7688,6.7958,6.7328,6.7688,421000.0],["2000-06-23",6.7328,6.7778,6.7328,6.7643,294600.0],["2000-06-26",6.7598,6.7598,6.6968,6.7373,419200.0],["2000-06-27",6.7508,6.8228,6.7418,6.8093,427000.0],["2000-06-28",6.8318,6.8498,6.7598,6.8093,432200.0],["2000-06-29",6.8318,6.8498,6.7688,6.8093,532600.0],["2000-06-30",6.8408,6.8408,6.5708,6.6225,1555600.0],["2000-07-03",6.7868,6.8048,6.7328,6.7463,478800.0],["2000-07-05",6.7868,6.9488,6.7508,6.9263,710000.0],["2000-07-06",6.9038,6.9488,6.8768,6.9128,824200.0],["2000-07-07",6.9128,7.0568,6.9128,7.0163,748400.0],["2000-07-10",7.0028,7.0208,6.9668,6.9893,333800.0],["2000-07-11",7.0028,7.0208,6.9848,7.0208,475800.0],["2000-07-12",7.0028,7.0118,6.9578,6.9623,737600.0],["2000-07-13",6.9848,6.9848,6.9308,6.9443,252400.0],["2000-07-14",6.9668,6.9668,6.8633,6.8633,375600.0],["2000-07-17",6.9038,6.9038,6.8048,6.8228,702200.0],["2000-07-18",6.8138,6.8318,6.7868,6.8228,303400.0],["2000-07-19",6.7868,6.8228,6.7868,6.8138,273000.0],["2000-07-20",6.8138,6.8318,6.8048,6.8138,743400.0],["2000-07-21",6.8408,6.9668,6.8318,6.9488,744400.0],["2000-07-24",6.9308,7.0118,6.9308,6.9668,494200.0],["2000-07-25",6.9488,7.0478,6.9308,7.0478,628000.0],["2000-07-26",7.0208,7.1108,7.0028,7.1108,935600.0],["2000-07-27",7.0748,7.1918,7.0658,7.1918,1025800.0],["2000-07-28",7.1738,7.2189,7.1648,7.1648,586400.0],["2000-07-31",7.1288,7.1828,7.1288,7.1828,626000.0],["2000-08-01",7.1558,7.3449,7.1288,7.3449,1067800.0],["2000-08-02",7.3269,7.3719,7.2819,7.3719,502600.0],["2000-08-03",7.3449,7.3719,7.2098,7.2549,543400.0],["2000-08-04",7.2909,7.2909,7.1468,7.1828,526000.0],["2000-08-07",7.2188,7.2188,7.0748,7.1018,427200.0],["2000-08-08",7.1288,7.2729,7.1288,7.2233,626400.0],["2000-08-09",7.2639,7.2639,7.1828,7.2188,271200.0],["2000-08-10",7.2008,7.2639,7.1918,7.2639,518000.0],["2000-08-11",7.2549,7.3269,7.2098,7.3089,312200.0],["2000-08-14",7.2729,7.3359,7.2549,7.3179,362000.0],["2000-08-15",7.3089,7.3359,7.3089,7.3269,233800.0],["2000-08-16",7.3269,7.3449,7.3089,7.3269,680400.0],["2000-08-17",7.3629,7.3629,7.3269,7.3359,234200.0],["2000-08-18",7.3269,7.3359,7.2999,7.3089,314800.0],["2000-08-21",7.2729,7.3089,7.2369,7.2909,244400.0],["2000-08-22",7.2729,7.3089,7.2369,7.2369,207600.0],["2000-08-23",7.2368,7.2729,7.0658,7.0658,404600.0],["2000-08-24",7.0748,7.1288,6.9488,6.9668,492200.0],["2000-08-25",6.9578,7.0028,6.9128,6.9893,388400.0],["2000-08-28",6.9668,6.9848,6.9218,6.9578,369000.0],["2000-08-29",6.9668,6.9848,6.7328,6.7328,769000.0],["2000-08-30",6.7418,6.9128,6.7418,6.9128,957400.0],["2000-08-31",7.0028,7.0208,6.9128,6.9128,751200.0],["2000-09-01",6.9848,6.9938,6.8948,6.8993,360400.0],["2000-09-05",6.9308,6.9668,6.8948,6.9488,260400.0],["2000-09-06",6.9578,6.9758,6.9128,6.9488,493200.0],["2000-09-07",6.9668,7.0748,6.9488,7.0658,2010400.0],["2000-09-08",7.0658,7.2729,7.0568,7.2729,648800.0],["2000-09-11",7.2369,7.2369,7.1468,7.1918,453400.0],["2000-09-12",7.1738,7.2189,7.1378,7.1918,873800.0],["2000-09-13",7.1738,7.1828,7.1378,7.1648,250200.0],["2000-09-14",7.1288,7.1468,7.1018,7.1288,685800.0],["2000-09-15",7.1468,7.1468,7.0928,7.1108,505400.0],["2000-09-18",7.1112,7.1295,6.9648,6.9648,609400.0],["2000-09-19",7.0014,7.0746,7.0014,7.038,3106400.0],["2000-09-20",6.9739,7.0471,6.9739,6.9922,337000.0],["2000-09-21",6.9739,6.9739,6.8732,6.8732,1678400.0],["2000-09-22",6.8458,6.9648,6.8458,6.9648,1112200.0],["2000-09-25",6.9282,6.9556,6.8458,6.9007,449200.0],["2000-09-26",6.9007,6.9648,6.8824,6.9648,1156800.0],["2000-09-27",7.0014,7.0654,6.9465,7.0609,329800.0],["2000-09-28",7.0563,7.1203,7.0563,7.0837,781800.0],["2000-09-29",7.1204,7.1204,7.0288,7.0288,472600.0],["2000-10-02",7.0654,7.0654,6.9007,6.9007,909800.0],["2000-10-03",6.8641,6.9007,6.8458,6.8458,609200.0],["2000-10-04",6.8458,6.8458,6.736,6.736,427600.0],["2000-10-05",6.6994,6.7909,6.6994,6.736,1281400.0],["2000-10-06",6.7177,6.736,6.7085,6.736,839000.0],["2000-10-09",6.7268,6.736,6.6719,6.6719,228600.0],["2000-10-10",6.6811,6.6811,6.6444,6.6444,883800.0],["2000-10-11",6.6353,6.736,6.6353,6.736,1136000.0],["2000-10-12",6.736,6.7543,6.6353,6.6628,413600.0],["2000-10-13",6.6994,6.736,6.5895,6.6261,493800.0],["2000-10-16",6.6994,6.7909,6.6994,6.7817,433000.0],["2000-10-17",6.8,6.8,6.6078,6.6902,268000.0],["2000-10-18",6.6536,6.6627,6.5712,6.5895,195800.0],["2000-10-19",6.6261,6.6994,6.6261,6.6719,399800.0],["2000-10-20",6.6444,6.7726,6.6444,6.7726,499400.0],["2000-10-23",6.7451,6.7909,6.6627,6.6902,284600.0],["2000-10-24",6.7177,6.736,6.5895,6.6353,401400.0],["2000-10-25",6.6353,6.6353,6.5163,6.5712,339600.0],["2000-10-26",6.5529,6.6719,6.5255,6.6536,469200.0],["2000-10-27",6.6261,6.8092,6.6261,6.8,556000.0],["2000-10-30",6.7634,6.8275,6.7543,6.8183,1158000.0],["2000-10-31",6.8824,6.8916,6.8183,6.8916,507800.0],["2000-11-01",6.8824,6.8916,6.8458,6.8732,253800.0],["2000-11-02",6.8549,6.8915,6.8549,6.8824,678000.0],["2000-11-03",6.8641,6.8824,6.8458,6.8824,490800.0],["2000-11-06",6.919,6.9556,6.8549,6.9556,370400.0],["2000-11-07",6.9282,6.9556,6.919,6.9465,212000.0],["2000-11-08",6.9739,7.0105,6.9099,7.0014,496800.0],["2000-11-09",7.0197,7.0197,6.9556,6.9739,653400.0],["2000-11-10",6.9556,7.0197,6.9556,7.0014,1197200.0],["2000-11-13",6.9648,7.038,6.9648,7.0288,258200.0],["2000-11-14",6.9922,7.1021,6.9922,7.0654,289200.0],["2000-11-15",7.0563,7.1387,7.038,7.1295,411600.0],["2000-11-16",7.1112,7.1478,7.0654,7.0929,672600.0],["2000-11-17",7.1295,7.1844,7.0929,7.1387,424000.0],["2000-11-20",7.1204,7.2027,7.1204,7.1844,876400.0],["2000-11-21",7.2027,7.2302,7.1844,7.2119,474200.0],["2000-11-22",7.2119,7.2302,7.1478,7.1844,577000.0],["2000-11-24",7.1753,7.2393,7.1753,7.2393,93400.0],["2000-11-27",7.2302,7.2485,7.2119,7.2393,421600.0],["2000-11-28",7.3125,7.3125,7.221,7.2485,411800.0],["2000-11-29",7.2485,7.3858,7.221,7.3309,822200.0],["2000-11-30",7.3217,7.5047,7.3126,7.4681,1375000.0],["2000-12-01",7.4681,7.4681,7.3309,7.3675,476000.0],["2000-12-04",7.3309,7.4681,7.3309,7.4681,354000.0],["2000-12-05",7.4498,7.6146,7.4498,7.5688,1147400.0],["2000-12-06",7.5871,7.7519,7.578,7.7244,1116000.0],["2000-12-07",7.7244,7.7519,7.6786,7.7061,1032200.0],["2000-12-08",7.7061,7.7976,7.7061,7.7976,906200.0],["2000-12-11",7.8251,7.9074,7.7976,7.9074,536200.0],["2000-12-12",7.8891,8.0173,7.8525,7.944,917400.0],["2000-12-13",7.944,7.9623,7.9074,7.9532,875400.0],["2000-12-14",7.9532,7.9898,7.944,7.9623,837400.0],["2000-12-15",7.9534,7.9534,7.8234,7.9163,507600.0],["2000-12-18",7.8977,8.0463,7.8698,8.0463,856800.0],["2000-12-19",8.0463,8.1114,7.9999,8.1114,955200.0],["2000-12-20",8.0928,8.1764,8.0928,8.1207,753200.0],["2000-12-21",8.0928,8.1207,8.0649,8.0649,515200.0],["2000-12-22",8.1207,8.1207,7.972,7.9906,487600.0],["2000-12-26",7.972,8.1207,7.9627,8.0742,310600.0],["2000-12-27",8.0928,8.3251,8.0928,8.3251,1041000.0],["2000-12-28",8.3251,8.5109,8.2508,8.5016,1239600.0],["2000-12-29",8.4645,8.4923,8.2229,8.2229,637400.0],["2001-01-02",8.2229,8.2229,8.0463,8.0463,898200.0],["2001-01-03",8.0463,8.1764,7.972,8.1393,1108200.0],["2001-01-04",8.1764,8.1764,8.0463,8.0835,1660200.0],["2001-01-05",8.0463,8.0463,7.8419,7.9349,1145400.0],["2001-01-08",7.9348,7.9348,7.7583,7.8698,1108400.0],["2001-01-09",7.8512,7.907,7.8326,7.8512,509600.0],["2001-01-10",7.8326,7.8977,7.7676,7.8512,383600.0],["2001-01-11",7.8884,7.8977,7.7676,7.7769,634200.0],["2001-01-12",7.7119,7.7955,7.6933,7.7397,386000.0],["2001-01-16",7.749,7.7862,7.6375,7.684,732800.0],["2001-01-17",7.684,7.7397,7.6282,7.7397,886200.0],["2001-01-18",7.7769,7.8048,7.684,7.7211,793400.0],["2001-01-19",7.7119,7.7304,7.6561,7.7026,616400.0],["2001-01-22",7.684,7.6933,7.5446,7.5539,1704000.0],["2001-01-23",7.5911,7.5911,7.4703,7.4796,1808200.0],["2001-01-24",7.4982,7.684,7.4982,7.6282,771800.0],["2001-01-25",7.6282,7.7304,7.6004,7.7304,869200.0],["2001-01-26",7.7026,7.7119,7.6561,7.684,593200.0],["2001-01-29",7.7215,7.7304,7.6754,7.6992,397400.0],["2001-01-30",7.7007,7.781,7.7007,7.7676,938400.0],["2001-01-31",7.7527,7.7973,7.7304,7.7869,465000.0],["2001-02-01",7.7498,7.775,7.6769,7.723,669400.0],["2001-02-02",7.7453,7.7527,7.7081,7.729,216000.0],["2001-02-05",7.7661,7.7661,7.6829,7.6962,306600.0],["2001-02-06",7.6977,7.7081,7.6353,7.7007,610800.0],["2001-02-07",7.7007,7.7156,7.6576,7.6933,591600.0],["2001-02-08",7.6769,7.7156,7.6338,7.6784,569400.0],["2001-02-09",7.7156,7.7453,7.5669,7.613,919200.0],["2001-02-12",7.6264,7.6338,7.5074,7.5119,295600.0],["2001-02-13",7.5223,7.6204,7.5149,7.607,769200.0],["2001-02-14",7.5848,7.6561,7.5818,7.61,321200.0],["2001-02-15",7.5892,7.6858,7.5892,7.6264,656800.0],["2001-02-16",7.6189,7.6561,7.6115,7.6561,490200.0],["2001-02-20",7.6635,7.6933,7.6189,7.6635,932000.0],["2001-02-21",7.6903,7.6918,7.5149,7.5253,770200.0],["2001-02-22",7.5268,7.5461,7.3736,7.3811,762600.0],["2001-02-23",7.3811,7.4703,7.3751,7.3885,1440000.0],["2001-02-26",7.4331,7.5818,7.4034,7.5684,745400.0],["2001-02-27",7.6561,7.671,7.6115,7.6695,405600.0],["2001-02-28",7.5743,7.7453,7.5743,7.7453,1018600.0],["2001-03-01",7.7304,7.9014,7.7304,7.8925,759200.0],["2001-03-02",7.8925,7.9534,7.8791,7.9192,973600.0],["2001-03-05",7.9148,7.9148,7.7379,7.8419,560400.0],["2001-03-06",7.8419,7.8419,7.7572,7.8181,553800.0],["2001-03-07",7.8181,7.8494,7.7379,7.7765,454400.0],["2001-03-08",7.8509,7.8717,7.7973,7.8717,732000.0],["2001-03-09",7.8717,7.8717,7.8196,7.8256,253200.0],["2001-03-12",7.7973,7.9534,7.7899,7.894,1004000.0],["2001-03-13",8.0278,8.0278,7.946,7.9683,965600.0],["2001-03-14",7.9698,8.0069,7.8568,7.9252,443800.0],["2001-03-15",7.9252,7.9311,7.8271,7.891,613000.0],["2001-03-16",7.9718,7.9884,7.8691,7.9627,690600.0],["2001-03-19",8.0397,8.165,8.002,8.165,717400.0],["2001-03-20",8.165,8.165,7.9914,7.9974,498400.0],["2001-03-21",8.0322,8.0775,7.7377,7.8314,838400.0],["2001-03-22",7.7936,7.8721,7.6925,7.8721,766800.0],["2001-03-23",7.8721,8.0533,7.8147,7.8344,1344000.0],["2001-03-26",7.851,7.934,7.8208,7.8812,1455800.0],["2001-03-27",7.851,7.8661,7.7302,7.7755,1043800.0],["2001-03-28",7.7755,7.7936,7.6698,7.7,895400.0],["2001-03-29",7.7302,7.8585,7.7075,7.7604,1114400.0],["2001-03-30",7.7604,7.9053,7.7528,7.8555,546400.0],["2001-04-02",7.9038,7.9038,7.8283,7.8691,400200.0],["2001-04-03",7.8691,7.8691,7.7559,7.8057,662200.0],["2001-04-04",7.8057,7.8691,7.8057,7.8661,1202800.0],["2001-04-05",7.8736,7.9265,7.8359,7.8933,1326800.0],["2001-04-06",7.931,7.9491,7.8495,7.851,768000.0],["2001-04-09",7.8616,7.8887,7.7755,7.7755,467000.0],["2001-04-10",7.7906,7.8465,7.7891,7.7966,746400.0],["2001-04-11",7.7906,7.7921,7.5943,7.6472,732200.0],["2001-04-12",7.6774,7.6774,7.6185,7.6623,594400.0],["2001-04-16",7.6925,7.7513,7.6321,7.6668,330800.0],["2001-04-17",7.6698,7.8359,7.6472,7.8359,416800.0],["2001-04-18",7.8359,7.9718,7.6019,7.9718,1151000.0],["2001-04-19",7.9869,8.0005,7.783,7.9038,582400.0],["2001-04-20",7.934,7.9823,7.8434,7.934,345400.0],["2001-04-23",7.9521,7.9869,7.854,7.928,303400.0],["2001-04-24",7.928,7.9416,7.7106,7.7257,983800.0],["2001-04-25",7.7438,7.9491,7.7438,7.8585,425000.0],["2001-04-26",7.8887,7.9763,7.8691,7.9642,480000.0],["2001-04-27",7.9597,8.0699,7.9476,8.0171,258600.0],["2001-04-30",8.0171,8.1152,7.925,7.925,761000.0],["2001-05-01",7.9265,7.9597,7.7604,7.8978,507600.0],["2001-05-02",7.8978,7.8978,7.6698,7.7604,1655200.0],["2001-05-03",7.7604,7.8359,7.7453,7.8163,510000.0],["2001-05-04",7.771,7.7906,7.6623,7.7242,712800.0],["2001-05-07",7.7528,7.8027,7.7075,7.7272,310600.0],["2001-05-08",7.7347,7.7347,7.6668,7.6668,341200.0],["2001-05-09",7.6698,7.7136,7.6638,7.6804,257600.0],["2001-05-10",7.6804,7.6985,7.6472,7.6668,280600.0],["2001-05-11",7.6623,7.7453,7.6472,7.6985,567200.0],["2001-05-14",7.6683,7.8178,7.6623,7.8178,418400.0],["2001-05-15",7.8178,7.8283,7.7695,7.8102,467200.0],["2001-05-16",7.8102,7.8887,7.7921,7.8887,458600.0],["2001-05-17",7.8887,7.9431,7.8736,7.9235,274400.0],["2001-05-18",7.9386,7.9748,7.8812,7.9748,360400.0],["2001-05-21",7.9869,8.002,7.8827,8.002,994800.0],["2001-05-22",8.0005,8.1001,8.0005,8.0367,397000.0],["2001-05-23",8.0382,8.1031,8.005,8.0729,1500600.0],["2001-05-24",8.0729,8.1499,8.0488,8.1031,869800.0],["2001-05-25",8.1031,8.1031,7.9642,8.0926,506600.0],["2001-05-29",8.0865,8.0865,8.0337,8.0548,548200.0],["2001-05-30",8.0669,8.0669,7.9748,8.014,780400.0],["2001-05-31",8.014,8.1122,7.9944,8.1001,468000.0],["2001-06-01",8.1076,8.1152,8.0473,8.1152,337200.0],["2001-06-04",8.1152,8.1394,8.0624,8.1227,574200.0],["2001-06-05",8.1227,8.1514,8.1016,8.1484,462800.0],["2001-06-06",8.1514,8.1982,8.1288,8.1877,781400.0],["2001-06-07",8.1892,8.1982,8.1454,8.1982,751400.0],["2001-06-08",8.1982,8.2284,8.1499,8.1831,402000.0],["2001-06-11",8.2133,8.3643,8.2133,8.3477,706400.0],["2001-06-12",8.3779,8.5077,8.3764,8.4474,1304400.0],["2001-06-13",8.4398,8.464,8.4217,8.4549,770200.0],["2001-06-14",8.4398,8.5244,8.4036,8.4821,1538600.0],["2001-06-15",8.5198,8.6044,8.4972,8.5938,1555800.0],["2001-06-18",8.5777,8.7615,8.5777,8.76,1844600.0],["2001-06-19",8.7309,8.8075,8.7156,8.7677,1085800.0],["2001-06-20",8.7615,8.7723,8.6696,8.7431,768000.0],["2001-06-21",8.7125,8.7692,8.6819,8.7079,661600.0],["2001-06-22",8.6849,8.7309,8.6313,8.6313,343400.0],["2001-06-25",8.6543,8.6957,8.5777,8.613,550800.0],["2001-06-26",8.59,8.7386,8.4246,8.7294,855000.0],["2001-06-27",8.6987,8.7003,8.5165,8.5946,1158200.0],["2001-06-28",8.5946,8.6313,8.5471,8.593,937200.0],["2001-06-29",8.6084,8.7156,8.6022,8.662,1372600.0],["2001-07-02",8.662,8.7232,8.6313,8.7232,937400.0],["2001-07-03",8.7278,8.7462,8.6696,8.7309,363200.0],["2001-07-05",8.7309,8.7462,8.7156,8.7232,355800.0],["2001-07-06",8.7232,8.7232,8.6084,8.6528,391000.0],["2001-07-09",8.6007,8.6313,8.4644,8.4935,788200.0],["2001-07-10",8.5088,8.5256,8.4981,8.5011,329400.0],["2001-07-11",8.5011,8.5011,8.4123,8.4552,503800.0],["2001-07-12",8.4429,8.5701,8.4245,8.5701,645800.0],["2001-07-13",8.6084,8.639,8.5639,8.639,452600.0],["2001-07-16",8.639,8.6696,8.6237,8.639,666800.0],["2001-07-17",8.6467,8.6543,8.593,8.6543,415800.0],["2001-07-18",8.6467,8.7003,8.616,8.6696,272600.0],["2001-07-19",8.6849,8.7263,8.6451,8.6941,393400.0],["2001-07-20",8.7095,8.7156,8.6221,8.6696,399000.0],["2001-07-23",8.6543,8.6895,8.6114,8.6849,263000.0],["2001-07-24",8.7003,8.7095,8.6237,8.6758,661000.0],["2001-07-25",8.6758,8.6926,8.6359,8.6911,570000.0],["2001-07-26",8.6773,8.6895,8.6666,8.6849,317400.0],["2001-07-27",8.6543,8.6972,8.6512,8.6742,707200.0],["2001-07-30",8.6589,8.711,8.6145,8.6666,620200.0],["2001-07-31",8.6819,8.7186,8.6696,8.6849,280400.0],["2001-08-01",8.7232,8.7232,8.639,8.714,590200.0],["2001-08-02",8.7294,8.7845,8.7018,8.7845,957600.0],["2001-08-03",8.7692,8.806,8.7692,8.7922,821000.0],["2001-08-06",8.8458,8.8534,8.7876,8.8488,1094600.0],["2001-08-07",8.8488,8.8611,8.7309,8.8136,1031800.0],["2001-08-08",8.8136,8.8213,8.7845,8.8075,1331800.0],["2001-08-09",8.7462,8.7845,8.665,8.7845,814600.0],["2001-08-10",8.8075,8.8228,8.7539,8.8075,424000.0],["2001-08-13",8.8213,8.8228,8.7309,8.7539,533600.0],["2001-08-14",8.7554,8.8228,8.7462,8.8136,632200.0],["2001-08-15",8.8381,8.9898,8.8381,8.9653,412600.0],["2001-08-16",8.9836,8.9836,8.8305,8.953,747000.0],["2001-08-17",8.953,8.9852,8.8917,8.976,594000.0],["2001-08-20",8.9836,9.1123,8.9836,9.1123,639400.0],["2001-08-21",9.1429,9.2517,9.1368,9.2517,939600.0],["2001-08-22",9.1904,9.3283,9.1751,9.2976,1077000.0],["2001-08-23",9.2823,9.2823,9.1659,9.2042,460800.0],["2001-08-24",9.1904,9.1904,9.0832,9.0939,620200.0],["2001-08-27",9.0939,9.1981,9.0939,9.1919,895200.0],["2001-08-28",9.1828,9.2057,9.1567,9.1828,604600.0],["2001-08-29",9.1705,9.1797,9.0143,9.0648,827600.0],["2001-08-30",9.0372,9.1291,8.8871,8.9499,565000.0],["2001-08-31",8.9652,9.0449,8.9607,9.0235,487600.0],["2001-09-04",8.9852,9.0066,8.9316,8.9974,704200.0],["2001-09-05",8.9744,9.0311,8.9484,8.9898,408400.0],["2001-09-06",8.9898,8.9913,8.881,8.881,631600.0],["2001-09-07",8.8841,8.9224,8.8688,8.9147,851400.0],["2001-09-10",8.9162,8.9316,8.8841,8.9224,727200.0],["2001-09-17",8.7692,8.9959,8.7692,8.8381,1862200.0],["2001-09-18",8.8995,9.1748,8.8716,9.0939,1891400.0],["2001-09-19",9.097,9.1406,8.7394,8.9027,1013200.0],["2001-09-20",8.9027,8.9229,8.7907,8.8171,1027600.0],["2001-09-21",8.7471,8.8109,8.6445,8.7332,1078000.0],["2001-09-24",8.7083,8.8793,8.6227,8.6383,1169200.0],["2001-09-25",8.6616,8.7549,8.6305,8.6803,1076400.0],["2001-09-26",8.7083,8.8949,8.6849,8.8358,842200.0],["2001-09-27",8.8716,8.9664,8.8249,8.926,1013000.0],["2001-09-28",8.9571,9.1359,8.9571,9.0815,704400.0],["2001-10-01",9.0815,9.1748,8.9944,9.0566,699800.0],["2001-10-02",9.1048,9.237,8.7456,8.7518,2460000.0],["2001-10-03",8.6694,8.6709,8.3615,8.5077,2863600.0],["2001-10-04",8.5092,8.7627,8.5092,8.6383,1975000.0],["2001-10-05",8.615,8.6305,8.4128,8.5683,841600.0],["2001-10-08",8.5683,8.6259,8.5372,8.5605,503800.0],["2001-10-09",8.5683,8.5839,8.5201,8.5497,530000.0],["2001-10-10",8.5217,8.5217,8.4206,8.4641,729200.0],["2001-10-11",8.5217,8.6305,8.5217,8.6305,1316600.0],["2001-10-12",8.7083,8.7083,8.5528,8.6461,478800.0],["2001-10-15",8.6741,8.6772,8.5683,8.6087,699200.0],["2001-10-16",8.6056,8.643,8.4688,8.5217,562500.0],["2001-10-17",8.4128,8.5528,8.3973,8.3973,1219600.0],["2001-10-18",8.4408,8.475,8.3133,8.3195,1059600.0],["2001-10-19",8.3444,8.3786,8.0863,8.0863,945400.0],["2001-10-22",7.9618,8.1174,7.7348,7.853,2138200.0],["2001-10-23",7.7908,8.0085,7.7908,8.0085,2779400.0],["2001-10-24",8.0241,8.0396,7.8095,7.8965,892100.0],["2001-10-25",7.8685,7.9587,7.8592,7.9214,630200.0],["2001-10-26",7.9214,8.024,7.8965,7.9774,698300.0],["2001-10-29",8.0489,8.0831,7.9028,7.9618,416500.0],["2001-10-30",7.937,8.0396,7.9028,7.9712,534200.0],["2001-10-31",7.9929,8.1174,7.965,8.0707,592500.0],["2001-11-01",8.1018,8.2635,8.024,8.2169,992500.0],["2001-11-02",8.2355,8.2418,8.0614,8.1485,440400.0],["2001-11-05",8.1796,8.2418,8.1453,8.2324,393200.0],["2001-11-06",8.2884,8.4097,8.1796,8.3071,753400.0],["2001-11-07",8.4284,8.4284,8.2697,8.276,931900.0],["2001-11-08",8.3351,8.363,8.2138,8.2666,719200.0],["2001-11-09",8.2418,8.2729,8.0925,8.1982,459400.0],["2001-11-12",8.2107,8.3351,8.164,8.3319,427800.0],["2001-11-13",8.3195,8.475,8.304,8.3724,903300.0],["2001-11-14",8.3662,8.503,8.3537,8.4719,439300.0],["2001-11-15",8.4128,8.5683,8.3973,8.5683,476300.0],["2001-11-16",8.5217,8.6772,8.5217,8.587,344200.0],["2001-11-19",8.6461,8.7207,8.5372,8.5745,392500.0],["2001-11-20",8.5714,8.6585,8.531,8.5465,501800.0],["2001-11-21",8.5839,8.5963,8.3351,8.4564,770000.0],["2001-11-23",8.4968,8.6709,8.4564,8.6585,246000.0],["2001-11-26",8.6585,8.7083,8.5528,8.6927,786500.0],["2001-11-27",8.6616,8.7332,8.5465,8.6865,690600.0],["2001-11-28",8.9415,9.0659,8.8793,8.8887,4870600.0],["2001-11-29",8.8638,8.9073,8.7954,8.8855,2694600.0],["2001-11-30",8.8887,9.0131,8.8638,9.0037,31955700.0],["2001-12-03",8.8638,9.0162,8.8638,8.9229,2827700.0],["2001-12-04",8.8793,9.0131,8.8793,8.982,1685700.0],["2001-12-05",8.9726,9.0317,8.9571,8.9882,2803500.0],["2001-12-06",9.0099,9.0722,8.9446,9.0659,1215400.0],["2001-12-07",9.069,9.097,9.0162,9.0815,1182300.0],["2001-12-10",8.9571,9.0162,8.9415,8.9757,949700.0],["2001-12-11",9.0193,9.097,8.9789,9.0784,671300.0],["2001-12-12",9.0877,9.0908,8.9166,8.9166,1099000.0],["2001-12-13",8.9135,8.926,8.7549,8.8016,1135800.0],["2001-12-14",8.8016,8.8949,8.7705,8.8607,975800.0],["2001-12-17",8.8638,8.9571,8.8607,8.9415,1802400.0],["2001-12-18",8.9677,8.9962,8.9235,8.993,1966400.0],["2001-12-19",8.9362,8.9772,8.8477,8.873,1055300.0],["2001-12-20",8.8414,8.8793,8.8256,8.8256,2054700.0],["2001-12-21",8.8383,8.8572,8.8035,8.8572,2283800.0],["2001-12-24",8.8699,8.9898,8.8477,8.9646,251900.0],["2001-12-26",8.9204,9.0498,8.9046,9.0309,488500.0],["2001-12-27",8.9835,9.1256,8.9835,9.0151,785700.0],["2001-12-28",8.9993,9.1098,8.9646,9.0846,532900.0],["2001-12-31",9.0783,9.1414,8.3678,9.0656,824100.0],["2002-01-02",9.0183,9.1098,8.8888,9.0783,1025000.0],["2002-01-03",9.0625,9.1383,9.034,9.1319,835500.0],["2002-01-04",9.1319,9.1351,9.0025,9.0151,565100.0],["2002-01-07",9.0151,9.0562,8.9614,9.0214,1190700.0],["2002-01-08",9.0214,9.0309,8.9772,8.9993,782100.0],["2002-01-09",8.9835,9.0246,8.933,8.933,1179500.0],["2002-01-10",8.892,8.9109,8.873,8.8856,875900.0],["2002-01-11",8.9046,8.9204,8.8256,8.8351,1202000.0],["2002-01-14",8.873,8.8825,8.7909,8.832,1254300.0],["2002-01-15",8.832,8.8667,8.7309,8.7593,1031800.0],["2002-01-16",8.8004,8.8225,8.6678,8.6993,848900.0],["2002-01-17",8.6835,8.6867,8.6204,8.6393,1289000.0],["2002-01-18",8.6204,8.6614,8.4972,8.5888,1207500.0],["2002-01-22",8.5888,8.7214,8.573,8.6899,916900.0],["2002-01-23",8.6646,8.7309,8.6299,8.6993,2587000.0],["2002-01-24",8.6835,8.7025,8.6204,8.6678,1353700.0],["2002-01-25",8.6709,8.693,8.6078,8.6835,683400.0],["2002-01-28",8.6678,8.6804,8.6172,8.6646,537600.0],["2002-01-29",8.6646,8.6646,8.5004,8.5699,816900.0],["2002-01-30",8.573,8.6141,8.5257,8.5478,899600.0],["2002-01-31",8.532,8.5415,8.4215,8.4562,1548400.0],["2002-02-01",8.4467,8.4467,8.4088,8.4467,792100.0],["2002-02-04",8.4467,8.472,8.3899,8.4625,978300.0],["2002-02-05",8.5257,8.5572,8.4846,8.5193,884000.0],["2002-02-06",8.5193,8.5193,8.2415,8.2541,2592100.0],["2002-02-07",8.2541,8.2794,8.2131,8.2162,1915000.0],["2002-02-08",8.2162,8.2415,8.1594,8.2415,1447200.0],["2002-02-11",8.2383,8.352,8.2352,8.3362,2440400.0],["2002-02-12",8.3204,8.3646,8.3046,8.3141,1100800.0],["2002-02-13",8.3046,8.3678,8.292,8.3583,1143300.0],["2002-02-14",8.3678,8.4278,8.352,8.4151,1047900.0],["2002-02-15",8.4151,8.4562,8.4088,8.4309,1033600.0],["2002-02-19",8.4309,8.4309,8.2952,8.352,826800.0],["2002-02-20",8.3552,8.4625,8.352,8.4467,1085500.0],["2002-02-21",8.4467,8.4467,8.2983,8.3141,769400.0],["2002-02-22",8.3204,8.4625,8.3046,8.4341,945400.0],["2002-02-25",8.4372,8.5572,8.4088,8.532,736200.0],["2002-02-26",8.5415,8.5509,8.4625,8.5162,484900.0],["2002-02-27",8.5415,8.5857,8.4499,8.5257,533100.0],["2002-02-28",8.5257,8.5888,8.5004,8.5099,1324100.0],["2002-03-01",8.5572,8.6141,8.5036,8.6109,572200.0],["2002-03-04",8.6109,8.8414,8.6109,8.8351,645900.0],["2002-03-05",8.8035,8.993,8.7657,8.9677,893300.0],["2002-03-06",8.9962,9.0467,8.9393,9.0404,677200.0],["2002-03-07",9.0309,9.0562,8.9835,9.0309,662700.0],["2002-03-08",9.0467,9.154,9.0183,9.0625,955900.0],["2002-03-11",9.0625,9.0846,8.9677,9.0088,1096100.0],["2002-03-12",8.9993,9.034,8.9362,9.0246,642800.0],["2002-03-13",9.0151,9.0277,8.9362,9.0151,855200.0],["2002-03-14",9.0214,9.1572,9.0183,9.1509,1155000.0],["2002-03-15",9.1509,9.2046,9.1193,9.2046,2384500.0],["2002-03-18",9.2792,9.2792,9.1478,9.1959,1858400.0],["2002-03-19",9.1542,9.2472,9.151,9.2119,1157700.0],["2002-03-20",9.1991,9.2857,9.1927,9.2312,630100.0],["2002-03-21",9.2312,9.3337,9.1991,9.3337,1344600.0],["2002-03-22",9.2953,9.385,9.2536,9.3209,953300.0],["2002-03-25",9.3433,9.3433,9.2023,9.2408,731200.0],["2002-03-26",9.1831,9.2953,9.1831,9.2472,820800.0],["2002-03-27",9.2632,9.3562,9.2472,9.3113,1187500.0],["2002-03-28",9.3594,9.401,9.1831,9.2119,1207400.0],["2002-04-01",9.1991,9.2953,9.103,9.2889,982300.0],["2002-04-02",9.3113,9.4555,9.2985,9.401,1128500.0],["2002-04-03",9.3914,9.4075,9.3113,9.4075,1001800.0],["2002-04-04",9.4395,9.4619,9.3466,9.4491,1045900.0],["2002-04-05",9.4523,9.5677,9.4523,9.51,769800.0],["2002-04-08",9.51,9.6446,9.51,9.6286,1049600.0],["2002-04-09",9.6478,9.7248,9.603,9.7023,703400.0],["2002-04-10",9.6991,9.9235,9.6991,9.8466,767000.0],["2002-04-11",9.8562,9.8562,9.6543,9.7664,773600.0],["2002-04-12",9.7921,9.9043,9.744,9.9043,1035700.0],["2002-04-15",9.76,9.8241,9.7184,9.744,1174700.0],["2002-04-16",9.6799,9.712,9.4876,9.5261,1116500.0],["2002-04-17",9.5357,9.5357,9.3594,9.4876,1137800.0],["2002-04-18",9.4876,9.5773,9.4235,9.5261,1066400.0],["2002-04-19",9.5805,9.5805,9.4203,9.4235,438000.0],["2002-04-22",9.4235,9.4523,9.2664,9.2824,752800.0],["2002-04-23",9.3305,9.3305,8.9427,9.0517,1682000.0],["2002-04-24",9.0645,9.1671,9.01,9.0324,1267300.0],["2002-04-25",9.0356,9.1094,9.0004,9.0389,606000.0],["2002-04-26",9.0549,9.0997,9.01,9.0485,953800.0],["2002-04-29",9.0709,9.0709,8.9747,9.0068,462000.0],["2002-04-30",8.9908,9.0901,8.978,9.0389,1076200.0],["2002-05-01",9.0709,9.2472,9.0388,9.2312,1077500.0],["2002-05-02",9.2312,9.3882,9.119,9.3658,942100.0],["2002-05-03",9.2953,9.4235,9.2344,9.3305,630400.0],["2002-05-06",9.3305,9.3754,9.2151,9.2216,566000.0],["2002-05-07",9.2248,9.2248,9.0773,9.1671,589300.0],["2002-05-08",9.2151,9.2472,9.0228,9.135,706600.0],["2002-05-09",9.0228,9.1094,9.01,9.0292,757300.0],["2002-05-10",9.0292,9.0709,8.978,9.0356,802800.0],["2002-05-13",9.026,9.1831,9.026,9.0709,433100.0],["2002-05-14",9.0709,9.2728,9.0389,9.2119,660600.0],["2002-05-15",9.2953,9.3401,9.2664,9.3145,724100.0],["2002-05-16",9.3369,9.3658,9.2696,9.3145,570400.0],["2002-05-17",9.3049,9.3594,9.2921,9.3562,394600.0],["2002-05-20",9.3273,9.3273,9.1959,9.2792,511500.0],["2002-05-21",9.2953,9.3177,9.1991,9.2087,302900.0],["2002-05-22",9.2248,9.2408,9.1286,9.2312,697400.0],["2002-05-23",9.2344,9.4523,9.1831,9.4523,614100.0],["2002-05-24",9.4523,9.4555,9.3498,9.4171,935900.0],["2002-05-28",9.3946,9.4555,9.3017,9.4555,542500.0],["2002-05-29",9.4555,9.5677,9.3882,9.5677,478700.0],["2002-05-30",9.3754,9.4555,9.3017,9.4491,917400.0],["2002-05-31",9.5036,9.5036,9.2055,9.276,923100.0],["2002-06-03",9.2953,9.3433,9.1767,9.2087,660900.0],["2002-06-04",9.1831,9.2889,9.1767,9.2344,1051700.0],["2002-06-05",9.2344,9.2857,9.1831,9.2248,781800.0],["2002-06-06",9.2472,9.2632,9.1799,9.2119,995700.0],["2002-06-07",9.2119,9.228,9.1318,9.1735,576100.0],["2002-06-10",9.151,9.3241,9.1222,9.2953,723800.0],["2002-06-11",9.2953,9.4267,9.2664,9.3017,831900.0],["2002-06-12",9.2985,9.3562,9.2953,9.3466,1111000.0],["2002-06-13",9.3498,9.3722,9.3113,9.3594,700700.0],["2002-06-14",9.3594,9.3914,9.2664,9.2792,784000.0],["2002-06-17",9.2921,9.3498,9.2504,9.3498,2090500.0],["2002-06-18",9.3637,9.4028,9.149,9.1685,3144100.0],["2002-06-19",9.1425,9.1978,9.1132,9.1913,1208400.0],["2002-06-20",9.1913,9.2694,9.1588,9.2401,865000.0],["2002-06-21",9.1913,9.3052,9.1913,9.2369,1016200.0],["2002-06-24",9.2531,9.2857,9.1848,9.1913,1202700.0],["2002-06-25",9.1913,9.2954,9.1815,9.2726,1051100.0],["2002-06-26",9.2726,9.2922,9.162,9.2076,1241600.0],["2002-06-27",9.1913,9.2759,9.0937,9.2694,1777700.0],["2002-06-28",9.2727,9.4158,9.2727,9.354,1924800.0],["2002-07-01",9.354,9.3735,9.1653,9.2564,802500.0],["2002-07-02",9.2564,9.2694,9.1132,9.136,718600.0],["2002-07-03",9.0872,9.123,8.9278,9.0579,736400.0],["2002-07-05",9.0612,9.1653,8.9603,9.1425,584800.0],["2002-07-08",9.1425,9.2076,8.9473,8.9798,847000.0],["2002-07-09",8.9798,9.0286,8.8367,8.879,1188900.0],["2002-07-10",8.8855,8.9473,8.6545,8.7033,1386400.0],["2002-07-11",8.6903,8.7261,8.4625,8.6219,1741500.0],["2002-07-12",8.6545,8.7618,8.5211,8.5731,980700.0],["2002-07-15",8.5699,8.5894,8.3389,8.4983,1113000.0],["2002-07-16",8.4528,8.8725,8.4365,8.5894,1784300.0],["2002-07-17",8.6707,8.7683,8.3356,8.3454,1621900.0],["2002-07-18",8.3454,8.3454,8.1144,8.1502,1274200.0],["2002-07-19",8.1176,8.1502,7.8476,7.8964,1364700.0],["2002-07-22",7.9094,8.199,7.4799,7.6947,1842000.0],["2002-07-23",7.6849,7.8639,7.4832,7.4962,1623300.0],["2002-07-24",7.353,7.7858,7.288,7.6296,2253400.0],["2002-07-25",7.6621,7.9224,7.4507,7.8118,1488300.0],["2002-07-26",7.8931,8.2478,7.8736,8.2022,1431700.0],["2002-07-29",8.2478,8.6382,8.2283,8.6057,1336900.0],["2002-07-30",8.6089,8.9473,8.4235,8.7391,975500.0],["2002-07-31",8.7228,8.7781,8.5276,8.7033,1220400.0],["2002-08-01",8.443,8.6187,8.3389,8.4755,1354000.0],["2002-08-02",8.5016,8.5243,8.2152,8.3812,728900.0],["2002-08-05",8.4267,8.443,8.0753,8.1014,688300.0],["2002-08-06",8.1014,8.1241,7.9875,8.02,1228600.0],["2002-08-07",8.0363,8.1339,8.0103,8.1339,961200.0],["2002-08-08",8.1664,8.3063,8.1339,8.264,604500.0],["2002-08-09",8.264,8.2966,8.033,8.1567,782200.0],["2002-08-12",8.0526,8.2868,8.0526,8.2315,1029700.0],["2002-08-13",8.264,8.3486,8.1372,8.1372,713600.0],["2002-08-14",8.1827,8.2933,8.1014,8.2933,827100.0],["2002-08-15",8.2771,8.4462,8.1697,8.3909,755100.0],["2002-08-16",8.4105,8.6219,8.3584,8.6024,1325300.0],["2002-08-19",8.5894,8.6252,8.4105,8.6057,1296700.0],["2002-08-20",8.5731,8.6838,8.5471,8.635,702500.0],["2002-08-21",8.6447,8.7814,8.635,8.7618,1177300.0],["2002-08-22",8.7618,8.8172,8.635,8.7781,793000.0],["2002-08-23",8.7358,8.8822,8.7261,8.8139,878600.0],["2002-08-26",8.8432,9.0026,8.8009,8.9928,901000.0],["2002-08-27",8.9928,9.0937,8.9473,9.0286,943500.0],["2002-08-28",8.9798,9.123,8.905,9.1067,1052400.0],["2002-08-29",9.0612,9.11,8.9571,9.0482,855300.0],["2002-08-30",9.0514,9.136,9.0449,9.0839,617400.0],["2002-09-03",9.0774,9.0774,8.8139,8.8562,965400.0],["2002-09-04",8.8952,8.9733,8.8302,8.8594,764500.0],["2002-09-05",8.8594,8.9148,8.8009,8.8822,831100.0],["2002-09-06",8.866,8.866,8.866,8.866,663600.0],["2002-09-09",8.866,8.879,8.7846,8.866,811400.0],["2002-09-10",8.8692,8.8985,8.8302,8.8594,981600.0],["2002-09-11",8.866,8.8725,8.8009,8.8106,576000.0],["2002-09-12",8.8041,8.8041,8.6382,8.6968,1039300.0],["2002-09-13",8.6935,8.7195,8.6382,8.7098,695600.0],["2002-09-16",8.713,8.7261,8.5894,8.6219,593700.0],["2002-09-17",8.7,8.7033,8.5601,8.5829,1990200.0],["2002-09-18",8.5012,8.6004,8.2895,8.3656,2940900.0],["2002-09-19",8.3656,8.3854,8.1473,8.1473,1152100.0],["2002-09-20",8.1472,8.3159,8.0877,8.2895,1722500.0],["2002-09-23",8.2663,8.2663,8.1506,8.1836,938700.0],["2002-09-24",8.1836,8.2068,8.0844,8.1009,1793300.0],["2002-09-25",8.1042,8.1076,7.9389,7.9819,1895900.0],["2002-09-26",8.005,8.0579,7.9752,8.0447,1279300.0],["2002-09-27",8.0447,8.1042,7.9389,7.9389,1196600.0],["2002-09-30",7.9422,7.9653,7.8529,7.919,1239800.0],["2002-10-01",7.9157,7.9885,7.7668,7.9389,1349000.0],["2002-10-02",7.9389,7.9389,7.6246,7.7073,1329600.0],["2002-10-03",7.7073,7.7536,7.661,7.7404,1553300.0],["2002-10-04",7.7404,7.7668,7.6246,7.661,1595300.0],["2002-10-07",7.6842,7.7238,7.5155,7.5188,2111400.0],["2002-10-08",7.5088,7.5088,7.3434,7.4394,3964200.0],["2002-10-09",7.4526,7.4526,7.2475,7.2475,1780600.0],["2002-10-10",7.178,7.6246,7.1284,7.575,3408500.0],["2002-10-11",7.6246,7.9058,7.6246,7.8495,1844600.0],["2002-10-14",7.8495,7.8793,7.704,7.7238,1031100.0],["2002-10-15",7.7404,8.0447,7.7404,7.9852,1144500.0],["2002-10-16",7.9852,8.0149,7.8099,7.8495,819400.0],["2002-10-17",7.9322,8.0083,7.8661,7.8793,794700.0],["2002-10-18",7.8793,8.005,7.7735,7.8628,898600.0],["2002-10-21",7.8925,7.9355,7.7768,7.9025,597500.0],["2002-10-22",7.8859,7.8892,7.7205,7.7404,1331300.0],["2002-10-23",7.7404,7.7768,7.5915,7.661,868300.0],["2002-10-24",7.7404,7.7999,7.7238,7.7702,1087000.0],["2002-10-25",7.79,7.9488,7.7503,7.9488,878700.0],["2002-10-28",8.0546,8.0546,7.7768,7.833,749600.0],["2002-10-29",7.7768,7.8661,7.6246,7.8132,1009900.0],["2002-10-30",7.8098,7.8892,7.7668,7.8727,630200.0],["2002-10-31",7.9355,7.9885,7.7834,7.8462,740700.0],["2002-11-01",7.79,7.9025,7.7668,7.8892,815500.0],["2002-11-04",7.8925,8.1539,7.8727,8.091,818100.0],["2002-11-05",8.091,8.1373,7.9389,7.9785,1359500.0],["2002-11-06",8.005,8.1042,7.9223,8.0579,682700.0],["2002-11-07",8.0679,8.1406,8.0149,8.0282,773000.0],["2002-11-08",8.0381,8.0844,7.9554,7.9951,508700.0],["2002-11-11",7.9819,8.0182,7.9256,7.9852,456800.0],["2002-11-12",8.0216,8.2432,8.005,8.1836,988100.0],["2002-11-13",8.1869,8.2961,8.1241,8.1473,847400.0],["2002-11-14",8.2035,8.4251,8.1836,8.4251,1174200.0],["2002-11-15",8.4251,8.4681,8.3325,8.359,863400.0],["2002-11-18",8.359,8.4086,8.3027,8.3259,807300.0],["2002-11-19",8.316,8.3722,8.2597,8.2796,637600.0],["2002-11-20",8.2696,8.3027,8.0778,8.2696,1128200.0],["2002-11-21",8.3523,8.4549,8.2399,8.4549,1241600.0],["2002-11-22",8.3854,8.6765,8.3523,8.6765,1793700.0],["2002-11-25",8.6037,8.6467,8.5177,8.6302,1395700.0],["2002-11-26",8.6004,8.6666,8.5078,8.5376,1192100.0],["2002-11-27",8.5409,8.6633,8.5012,8.6467,692600.0],["2002-11-29",8.6335,8.66,8.617,8.6401,421200.0],["2002-12-02",8.6533,8.832,8.6037,8.832,934700.0],["2002-12-03",8.7824,8.7857,8.6534,8.6633,1600900.0],["2002-12-04",8.6335,8.7063,8.5607,8.5938,808600.0],["2002-12-05",8.5905,8.5905,8.435,8.488,1162000.0],["2002-12-06",8.4516,8.4747,8.3689,8.4185,1342500.0],["2002-12-09",8.3358,8.4648,8.3292,8.4284,1594200.0],["2002-12-10",8.4185,8.4218,8.2531,8.2862,1957700.0],["2002-12-11",8.2366,8.3193,8.2366,8.2696,1118500.0],["2002-12-12",8.2531,8.2829,8.2101,8.2663,643200.0],["2002-12-13",8.2564,8.3391,8.1737,8.2068,1397300.0],["2002-12-16",8.2366,8.3126,8.1473,8.3126,837400.0],["2002-12-17",8.3027,8.306,8.177,8.1869,1939300.0],["2002-12-18",8.2216,8.2418,8.0802,8.1307,2467000.0],["2002-12-19",8.0802,8.1307,8.0028,8.0364,1257100.0],["2002-12-20",8.0129,8.1139,7.996,8.0903,2769800.0],["2002-12-23",8.0971,8.1947,8.0937,8.1947,1591200.0],["2002-12-24",8.1812,8.2183,8.1476,8.2149,776500.0],["2002-12-26",8.2183,8.3361,8.2183,8.2486,848000.0],["2002-12-27",8.2149,8.3024,8.188,8.2149,825400.0],["2002-12-30",8.2149,8.3159,8.2149,8.2991,1040400.0],["2002-12-31",8.2822,8.4135,8.262,8.2755,1090300.0],["2003-01-02",8.3159,8.4371,8.2923,8.4371,840900.0],["2003-01-03",8.4169,8.5852,8.4068,8.5751,898300.0],["2003-01-06",8.5785,8.7502,8.5751,8.7233,1265200.0],["2003-01-07",8.6391,8.6694,8.528,8.5852,1171400.0],["2003-01-08",8.5179,8.6324,8.5179,8.5549,1106800.0],["2003-01-09",8.5347,8.6694,8.5347,8.6324,1105700.0],["2003-01-10",8.6155,8.6492,8.5751,8.5987,911900.0],["2003-01-13",8.6357,8.6492,8.4809,8.4943,773400.0],["2003-01-14",8.491,8.5011,8.4034,8.4506,1097000.0],["2003-01-15",8.4337,8.4506,8.3529,8.3832,969100.0],["2003-01-16",8.3832,8.4068,8.262,8.262,646000.0],["2003-01-17",8.262,8.262,8.087,8.1072,1289700.0],["2003-01-21",8.1442,8.1543,8.06,8.0768,1006300.0],["2003-01-22",8.0769,8.124,8.0297,8.0634,912700.0],["2003-01-23",8.1307,8.2216,8.124,8.1644,1336400.0],["2003-01-24",8.1442,8.1577,7.9792,7.9927,696200.0],["2003-01-27",7.9927,8.0971,7.9691,7.9994,741400.0],["2003-01-28",8.0297,8.1139,7.8782,7.9657,2030000.0],["2003-01-29",7.9657,8.087,7.9253,8.087,1289000.0],["2003-01-30",8.1105,8.1644,8.0364,8.0398,673900.0],["2003-01-31",8.0466,8.2351,8.0297,8.2284,903700.0],["2003-02-03",8.1812,8.1846,8.0499,8.0533,1530700.0],["2003-02-04",8.023,8.0432,7.9388,8.0398,1271300.0],["2003-02-05",8.0802,8.1341,8.0095,8.0466,922900.0],["2003-02-06",7.9826,8.06,7.9725,7.996,805600.0],["2003-02-07",8.0129,8.0701,7.9152,7.9287,549800.0],["2003-02-10",7.9321,8.0297,7.9018,8.0129,572800.0],["2003-02-11",8.0297,8.0432,7.8849,7.8984,813600.0],["2003-02-12",7.8782,7.922,7.8109,7.8243,535700.0],["2003-02-13",7.8311,7.9556,7.7839,7.9556,916300.0],["2003-02-14",7.9556,7.9994,7.821,7.9186,609700.0],["2003-02-18",7.986,8.0365,7.8849,7.9287,587600.0],["2003-02-19",7.9624,8.0163,7.9051,8.0129,524200.0],["2003-02-20",8.0129,8.0398,7.9691,8.023,422900.0],["2003-02-21",8.023,8.1981,7.9961,8.1711,953600.0],["2003-02-24",8.1644,8.1678,8.0331,8.1072,720700.0],["2003-02-25",8.0802,8.2317,8.0802,8.2317,636800.0],["2003-02-26",8.2149,8.2149,8.1307,8.1745,679800.0],["2003-02-27",8.1846,8.2822,8.1678,8.2082,743400.0],["2003-02-28",8.2317,8.3159,8.1678,8.1745,584600.0],["2003-03-03",8.2486,8.2856,8.1981,8.2856,805600.0],["2003-03-04",8.2856,8.2856,8.1206,8.1375,801200.0],["2003-03-05",8.1139,8.1981,8.1072,8.1981,1144300.0],["2003-03-06",8.1981,8.1981,8.1206,8.1408,637100.0],["2003-03-07",8.0802,8.1812,8.0802,8.1577,649900.0],["2003-03-10",8.161,8.161,8.0465,8.0533,493000.0],["2003-03-11",8.1139,8.1476,8.0129,8.0533,571000.0],["2003-03-12",8.0465,8.0802,7.9859,8.0398,660900.0],["2003-03-13",8.0903,8.1947,8.0903,8.1577,1067400.0],["2003-03-14",8.1476,8.188,8.0802,8.0971,1004400.0],["2003-03-17",8.124,8.3496,8.124,8.3462,2276000.0],["2003-03-18",8.3438,8.426,8.3198,8.3781,2292000.0],["2003-03-19",8.4295,8.5323,8.3678,8.5323,966400.0],["2003-03-20",8.4637,8.6179,8.4123,8.6179,1233300.0],["2003-03-21",8.6179,8.7002,8.5665,8.6522,1060500.0],["2003-03-24",8.6179,8.6179,8.3027,8.3061,1016000.0],["2003-03-25",8.3232,8.4672,8.3198,8.4603,1069700.0],["2003-03-26",8.4603,8.5083,8.3986,8.5083,685600.0],["2003-03-27",8.4809,8.5014,8.3609,8.4226,755500.0],["2003-03-28",8.4295,8.4672,8.3301,8.3369,566400.0],["2003-03-31",8.3095,8.3335,8.2136,8.2478,918800.0],["2003-04-01",8.2581,8.4843,8.241,8.4466,924100.0],["2003-04-02",8.5323,8.6488,8.5323,8.5734,1186600.0],["2003-04-03",8.5802,8.6145,8.5323,8.6145,691100.0],["2003-04-04",8.6145,8.6762,8.5768,8.5768,1173200.0],["2003-04-07",8.731,8.7481,8.6659,8.7036,1145600.0],["2003-04-08",8.7618,8.7653,8.6693,8.7002,812600.0],["2003-04-09",8.683,8.7721,8.6419,8.6933,866600.0],["2003-04-10",8.6933,8.6933,8.5597,8.5699,749700.0],["2003-04-11",8.6008,8.707,8.498,8.5254,711700.0],["2003-04-14",8.6008,8.6351,8.5323,8.6351,897100.0],["2003-04-15",8.6522,8.7036,8.6248,8.7002,1253100.0],["2003-04-16",8.683,8.803,8.659,8.803,981000.0],["2003-04-17",8.7893,8.9777,8.7653,8.9777,1104800.0],["2003-04-21",8.9263,9.0634,8.916,9.0634,735200.0],["2003-04-22",9.0291,9.1525,8.9983,9.1319,1068700.0],["2003-04-23",9.0805,9.1662,9.012,9.1628,671900.0],["2003-04-24",9.1319,9.1559,9.0291,9.0839,1301600.0],["2003-04-25",9.0874,9.0874,8.9777,9.0325,710400.0],["2003-04-28",8.9297,9.0325,8.8578,9.0291,1090400.0],["2003-04-29",8.9948,9.0839,8.9674,9.0257,1068500.0],["2003-04-30",8.9777,9.0462,8.8578,8.8783,961800.0],["2003-05-01",8.8578,9.012,8.7413,8.9777,955000.0],["2003-05-02",8.9572,9.1285,8.9435,9.0942,766000.0],["2003-05-05",9.0805,9.1833,9.0291,9.173,670300.0],["2003-05-06",9.173,9.3444,9.1593,9.3341,1257700.0],["2003-05-07",9.3341,9.3341,9.1696,9.221,1242900.0],["2003-05-08",9.1833,9.2724,9.1422,9.2484,534600.0],["2003-05-09",9.2758,9.4232,9.269,9.4232,966700.0],["2003-05-12",9.4232,9.43,9.3786,9.4232,611900.0],["2003-05-13",9.4232,9.4677,9.3615,9.4574,512500.0],["2003-05-14",9.4609,9.4746,9.3546,9.3649,529800.0],["2003-05-15",9.4232,9.454,9.2861,9.43,853700.0],["2003-05-16",9.3889,9.4232,9.2998,9.3444,679000.0],["2003-05-19",9.3478,9.4472,9.2758,9.2793,1087000.0],["2003-05-20",9.3032,9.4369,9.3032,9.3752,687400.0],["2003-05-21",9.3752,9.3889,9.2964,9.3615,674700.0],["2003-05-22",9.3821,9.4266,9.3135,9.4232,767100.0],["2003-05-23",9.4232,9.478,9.3615,9.4472,748500.0],["2003-05-27",9.3889,9.478,9.3546,9.43,759600.0],["2003-05-28",9.4095,9.4266,9.1799,9.1833,1021000.0],["2003-05-29",9.1833,9.1833,8.6351,8.892,2095100.0],["2003-05-30",8.9435,9.0771,8.8886,9.0737,995900.0],["2003-06-02",9.0976,9.2073,9.0394,9.1045,971600.0],["2003-06-03",9.036,9.1456,8.9366,9.1456,899100.0],["2003-06-04",9.1456,9.2964,9.1251,9.2587,768200.0],["2003-06-05",9.2724,9.3409,9.2244,9.3375,773900.0],["2003-06-06",9.3478,9.5774,9.3375,9.5088,1091000.0],["2003-06-09",9.4917,9.4917,9.3752,9.4232,1358700.0],["2003-06-10",9.3546,9.5088,9.3341,9.5054,826900.0],["2003-06-11",9.5054,9.5191,9.4232,9.4849,740700.0],["2003-06-12",9.5088,9.5123,9.317,9.3375,715400.0],["2003-06-13",9.3718,9.3889,9.1216,9.1628,751100.0],["2003-06-16",9.1833,9.3032,9.1628,9.2861,1085100.0],["2003-06-17",9.3032,9.3341,9.2313,9.269,1996600.0],["2003-06-18",9.1934,9.2352,9.0785,9.0889,2456000.0],["2003-06-19",9.1064,9.1272,9.0193,9.075,972600.0],["2003-06-20",9.1064,9.1307,9.0541,9.0715,1248300.0],["2003-06-23",9.0541,9.0576,8.873,8.8904,1287000.0],["2003-06-24",8.8904,9.0019,8.8696,8.9671,1299400.0],["2003-06-25",8.9914,9.0367,8.9148,8.9671,1175200.0],["2003-06-26",8.9462,9.0576,8.9322,9.0472,977500.0],["2003-06-27",9.0541,9.1621,9.0193,9.1064,634700.0],["2003-06-30",9.1064,9.1447,8.9775,9.0367,1255100.0],["2003-07-01",9.0367,9.1481,8.9462,9.1377,1050200.0],["2003-07-02",9.1377,9.3257,9.1064,9.3257,639700.0],["2003-07-03",9.2735,9.3153,9.2282,9.3048,473000.0],["2003-07-07",9.3327,9.4546,9.284,9.4302,751400.0],["2003-07-08",9.4302,9.465,9.371,9.465,650800.0],["2003-07-09",9.4476,9.472,9.284,9.378,933100.0],["2003-07-10",9.3571,9.364,9.1516,9.1864,631200.0],["2003-07-11",9.2387,9.3919,9.2387,9.3501,976200.0],["2003-07-14",9.4232,9.4685,9.3153,9.3432,653700.0],["2003-07-15",9.3675,9.3745,9.2456,9.2979,665000.0],["2003-07-16",9.3501,9.3536,9.183,9.2282,649500.0],["2003-07-17",9.1934,9.2561,9.082,9.1586,610500.0],["2003-07-18",9.1586,9.2387,9.1238,9.1934,535500.0],["2003-07-21",9.1969,9.2352,9.1098,9.1934,565100.0],["2003-07-22",9.2352,9.3501,9.1969,9.3327,722000.0],["2003-07-23",9.3327,9.3362,9.2213,9.2387,515000.0],["2003-07-24",9.2631,9.3292,9.2317,9.2805,400600.0],["2003-07-25",9.2805,9.4825,9.2805,9.4372,1029500.0],["2003-07-28",9.5068,9.5103,9.4163,9.472,1093100.0],["2003-07-29",9.472,9.5521,9.4407,9.5068,1276500.0],["2003-07-30",9.5242,9.6705,9.5068,9.6287,1990400.0],["2003-07-31",9.6984,9.7506,9.6287,9.7158,2048200.0],["2003-08-01",9.6984,9.7854,9.6635,9.7854,1842000.0],["2003-08-04",9.7506,9.9073,9.6879,9.8725,1295500.0],["2003-08-05",9.8725,9.9769,9.8481,9.9108,1325000.0],["2003-08-06",9.8551,9.9386,9.7854,9.9177,898200.0],["2003-08-07",9.9177,10.0118,9.8551,10.0083,928600.0],["2003-08-08",10.0501,10.0501,9.9456,9.9909,574800.0],["2003-08-11",9.97,10.0431,9.963,9.9978,1136200.0],["2003-08-12",10.0292,10.0396,9.8585,9.9735,621900.0],["2003-08-13",9.9769,9.9944,9.7889,9.8585,964100.0],["2003-08-14",9.9073,10.0118,9.8551,9.9909,1144700.0],["2003-08-15",10.0257,10.0257,9.9143,9.9212,437500.0],["2003-08-18",9.9456,10.0953,9.9317,9.9944,823800.0],["2003-08-19",10.057,10.071,9.9839,10.0675,657100.0],["2003-08-20",10.071,10.1789,10.0501,10.1441,818500.0],["2003-08-21",10.2033,10.2103,10.064,10.1371,686700.0],["2003-08-22",10.1789,10.1789,9.9247,9.9282,649900.0],["2003-08-25",9.9421,9.9421,9.761,9.8725,597200.0],["2003-08-26",9.8725,10.0083,9.7889,10.0083,412000.0],["2003-08-27",9.9735,10.1232,9.9735,10.0849,537100.0],["2003-08-28",10.0849,10.0953,9.9665,10.064,600600.0],["2003-08-29",10.064,10.1302,10.0118,10.1267,620600.0],["2003-09-02",10.1685,10.2312,10.0849,10.2207,917200.0],["2003-09-03",10.2555,10.3217,10.2103,10.3078,1166000.0],["2003-09-04",10.3078,10.3739,10.2869,10.3112,730700.0],["2003-09-05",10.2729,10.2799,10.1894,10.2381,613700.0],["2003-09-08",10.2346,10.2938,10.1685,10.2381,538300.0],["2003-09-09",10.2033,10.2416,10.1336,10.2207,643400.0],["2003-09-10",10.1859,10.1998,10.0222,10.0919,638600.0],["2003-09-11",10.1511,10.2764,10.1511,10.2381,917300.0],["2003-09-12",10.2381,10.3043,10.1093,10.2729,829100.0],["2003-09-15",10.2381,10.2729,10.1789,10.2207,493300.0],["2003-09-16",10.2068,10.3078,10.2068,10.3043,878300.0],["2003-09-17",10.3372,10.3372,10.1428,10.2382,1898700.0],["2003-09-18",10.2841,10.4043,10.2594,10.3371,1687500.0],["2003-09-19",10.3725,10.4361,10.3548,10.3972,1340000.0],["2003-09-22",10.3902,10.3937,10.2523,10.3548,813800.0],["2003-09-23",10.3371,10.4255,10.3195,10.4184,544300.0],["2003-09-24",10.3902,10.422,10.2523,10.2841,527800.0],["2003-09-25",10.2841,10.3477,10.2135,10.2877,567400.0],["2003-09-26",10.2665,10.2841,10.1604,10.2665,701200.0],["2003-09-29",10.2665,10.3477,10.2488,10.3477,627800.0],["2003-09-30",10.2912,10.4008,10.1923,10.3477,1250600.0],["2003-10-01",10.3902,10.4432,10.3124,10.4255,1018300.0],["2003-10-02",10.4255,10.4785,10.3902,10.4432,1182900.0],["2003-10-03",10.4962,10.6057,10.4573,10.4573,1179600.0],["2003-10-06",10.4926,10.6022,10.4856,10.6022,959000.0],["2003-10-07",10.6022,10.6057,10.4962,10.5209,758800.0],["2003-10-08",10.5139,10.5598,10.4608,10.5563,698100.0],["2003-10-09",10.5598,10.6269,10.4785,10.5527,755600.0],["2003-10-10",10.5987,10.6587,10.5704,10.5845,573300.0],["2003-10-13",10.6375,10.7082,10.6199,10.6199,530100.0],["2003-10-14",10.5845,10.6234,10.3972,10.4962,893800.0],["2003-10-15",10.5315,10.5492,10.4432,10.4785,987300.0],["2003-10-16",10.4856,10.5492,10.4679,10.5315,586400.0],["2003-10-17",10.5315,10.5563,10.3089,10.3124,630700.0],["2003-10-20",10.2841,10.429,10.2841,10.3513,475800.0],["2003-10-21",10.3831,10.4891,10.3301,10.4432,678500.0],["2003-10-22",10.4396,10.4396,10.2347,10.3089,611200.0],["2003-10-23",10.3124,10.3124,10.1322,10.2311,583500.0],["2003-10-24",10.2311,10.2311,10.0792,10.1958,433300.0],["2003-10-27",10.1993,10.4538,10.1993,10.2877,603400.0],["2003-10-28",10.2771,10.3018,9.906,10.1004,960400.0],["2003-10-29",10.1251,10.2665,10.0756,10.2559,519900.0],["2003-10-30",10.2629,10.3831,10.2629,10.3831,517300.0],["2003-10-31",10.3831,10.4679,10.2735,10.3371,578000.0],["2003-11-03",10.3372,10.4679,10.3372,10.4538,727200.0],["2003-11-04",10.4538,10.4962,10.1958,10.3053,1179100.0],["2003-11-05",10.3053,10.3053,10.0014,10.1534,1063700.0],["2003-11-06",10.1534,10.2594,10.0615,10.2311,926500.0],["2003-11-07",10.2135,10.3442,10.1251,10.2311,717400.0],["2003-11-10",10.2135,10.2417,10.1357,10.1781,759000.0],["2003-11-11",10.171,10.1958,10.0721,10.1074,471800.0],["2003-11-12",10.1428,10.2241,10.0862,10.2241,797600.0],["2003-11-13",10.2241,10.2276,10.1392,10.1958,405300.0],["2003-11-14",10.1675,10.3371,10.1675,10.2877,443500.0],["2003-11-17",10.2877,10.2877,10.1958,10.2311,708400.0],["2003-11-18",10.2841,10.3195,10.217,10.2912,824700.0],["2003-11-19",10.3018,10.3265,10.2453,10.2523,1025100.0],["2003-11-20",10.2523,10.2559,10.0721,10.1463,773000.0],["2003-11-21",10.2488,10.2523,10.0862,10.111,1345100.0],["2003-11-24",10.1604,10.2064,10.0968,10.1887,715100.0],["2003-11-25",10.2488,10.4114,10.2453,10.3796,1353000.0],["2003-11-26",10.4679,10.475,10.3442,10.4255,603500.0],["2003-11-28",10.4538,10.4785,10.376,10.376,172100.0],["2003-12-01",10.4078,10.4856,10.4078,10.4608,811000.0],["2003-12-02",10.4785,10.5315,10.4255,10.4927,1210300.0],["2003-12-03",10.4962,10.5315,10.4326,10.4396,647900.0],["2003-12-04",10.4608,10.4608,10.3265,10.3548,890100.0],["2003-12-05",10.3548,10.376,10.3195,10.3336,996000.0],["2003-12-08",10.3371,10.3654,10.3265,10.3407,599700.0],["2003-12-09",10.3654,10.4467,10.3442,10.3972,640300.0],["2003-12-10",10.4184,10.4361,10.3548,10.3619,542100.0],["2003-12-11",10.3654,10.4679,10.3654,10.4432,1158000.0],["2003-12-12",10.4785,10.5598,10.4573,10.5315,1086200.0],["2003-12-15",10.6022,10.6022,10.4608,10.4608,852200.0],["2003-12-16",10.5032,10.5951,10.4467,10.5845,1698100.0],["2003-12-17",10.5856,10.6143,10.5282,10.5784,922000.0],["2003-12-18",10.5713,10.6322,10.5211,10.5569,767600.0],["2003-12-19",10.5211,10.5641,10.5139,10.5318,948300.0],["2003-12-22",10.5318,10.5569,10.4924,10.5246,752300.0],["2003-12-23",10.4996,10.5784,10.4888,10.5139,672400.0],["2003-12-24",10.5103,10.5856,10.5103,10.5713,548100.0],["2003-12-26",10.582,10.6179,10.5139,10.5426,218700.0],["2003-12-29",10.6,10.6502,10.4924,10.6143,677000.0],["2003-12-30",10.6143,10.7039,10.5928,10.6322,875600.0],["2003-12-31",10.643,10.7147,10.5748,10.582,1024800.0],["2004-01-02",10.582,10.643,10.5211,10.5892,1085400.0],["2004-01-05",10.6502,10.7219,10.5426,10.5856,1327700.0],["2004-01-06",10.5856,10.643,10.539,10.6251,782600.0],["2004-01-07",10.6573,10.6681,10.5103,10.5426,1089600.0],["2004-01-08",10.5713,10.5892,10.478,10.5749,2202800.0],["2004-01-09",10.582,10.582,10.5067,10.5426,1585200.0],["2004-01-12",10.5426,10.5713,10.4529,10.4888,811500.0],["2004-01-13",10.5426,10.5784,10.3095,10.374,1672900.0],["2004-01-14",10.3382,10.435,10.3382,10.4242,912300.0],["2004-01-15",10.4458,10.4637,10.3418,10.4529,686400.0],["2004-01-16",10.5067,10.5067,10.3131,10.3131,671300.0],["2004-01-20",10.3095,10.3669,10.2019,10.2163,898300.0],["2004-01-21",10.1732,10.2198,10.1661,10.2019,750900.0],["2004-01-22",10.2019,10.4852,10.1517,10.1983,1346300.0],["2004-01-23",10.3884,10.3956,10.2951,10.392,894200.0],["2004-01-26",10.392,10.4314,10.3203,10.4242,859300.0],["2004-01-27",10.4529,10.5318,10.435,10.4888,1010800.0],["2004-01-28",10.4888,10.6143,10.4709,10.5175,1141000.0],["2004-01-29",10.5175,10.6215,10.4709,10.5964,802800.0],["2004-01-30",10.5964,10.5964,10.4063,10.435,1325900.0],["2004-02-02",10.4709,10.5569,10.4422,10.5246,911500.0],["2004-02-03",10.5354,10.6358,10.4171,10.4314,965200.0],["2004-02-04",10.4314,10.4314,10.184,10.1983,901200.0],["2004-02-05",10.1983,10.3812,10.1983,10.3274,892200.0],["2004-02-06",10.3489,10.5426,10.2736,10.5211,920400.0],["2004-02-09",10.4888,10.4995,10.3633,10.4924,1393200.0],["2004-02-10",10.4924,10.6215,10.4852,10.5964,998600.0],["2004-02-11",10.5928,10.6645,10.5318,10.6502,1579800.0],["2004-02-12",10.6502,10.6502,10.5139,10.5462,735100.0],["2004-02-13",10.5462,10.5749,10.3525,10.3884,1155100.0],["2004-02-17",10.4601,10.5246,10.4099,10.4601,630700.0],["2004-02-18",10.5318,10.5569,10.435,10.4529,694400.0],["2004-02-19",10.5103,10.5211,10.3991,10.5067,934900.0],["2004-02-20",10.5748,10.5748,10.435,10.4816,990000.0],["2004-02-23",10.5103,10.5784,10.4529,10.5031,633200.0],["2004-02-24",10.3812,10.5103,10.3705,10.5031,1235200.0],["2004-02-25",10.496,10.5928,10.496,10.5784,1911100.0],["2004-02-26",10.6322,10.6824,10.6143,10.6573,1716600.0],["2004-02-27",10.6824,10.7111,10.6394,10.6681,940300.0],["2004-03-01",10.7219,10.8474,10.7075,10.8259,1791600.0],["2004-03-02",10.8295,10.9442,10.8115,10.9442,1067900.0],["2004-03-03",10.937,11.1414,10.8868,11.059,1883200.0],["2004-03-04",11.0446,11.0446,10.9299,10.9729,1123400.0],["2004-03-05",10.937,11.0697,10.937,11.0159,1173100.0],["2004-03-08",11.0159,11.0625,10.9406,11.0231,940300.0],["2004-03-09",11.0195,11.059,10.998,11.059,880700.0],["2004-03-10",11.0374,11.1522,10.9012,10.9227,1713200.0],["2004-03-11",10.9227,10.9227,10.6143,10.6215,1048700.0],["2004-03-12",10.6681,10.7362,10.6358,10.7039,749000.0],["2004-03-15",10.7075,10.7757,10.5964,10.7004,660600.0],["2004-03-16",10.7219,10.7828,10.6824,10.7541,921300.0],["2004-03-17",10.788,11.0318,10.7552,11.0318,1894500.0],["2004-03-18",11.0245,11.0245,10.9008,10.9262,1326400.0],["2004-03-19",10.9226,11.0536,10.9153,10.9845,987000.0],["2004-03-22",10.8244,10.9481,10.8062,10.9153,1096700.0],["2004-03-23",10.9226,10.9517,10.8607,10.9335,866100.0],["2004-03-24",10.9226,10.9845,10.788,10.8207,1066000.0],["2004-03-25",10.8608,10.9008,10.8462,10.8862,1066600.0],["2004-03-26",10.9117,10.9117,10.6424,10.6424,1040000.0],["2004-03-29",10.6606,10.7843,10.5697,10.7334,766400.0],["2004-03-30",10.7516,10.7734,10.6825,10.7734,717100.0],["2004-03-31",10.7698,10.8608,10.6934,10.8608,1017300.0],["2004-04-01",10.9117,10.9917,10.868,10.9917,1273200.0],["2004-04-02",11.0827,11.3192,11.0027,11.2319,2173900.0],["2004-04-05",11.2246,11.2282,10.7443,10.7443,2992600.0],["2004-04-06",10.7334,10.7698,10.4605,10.5369,2301400.0],["2004-04-07",10.5187,10.8062,10.3878,10.5624,2749900.0],["2004-04-08",10.566,10.6388,10.4096,10.4241,1059300.0],["2004-04-12",10.4169,10.4205,9.6965,10.1003,2326000.0],["2004-04-13",10.1695,10.3295,9.7656,10.0094,2072900.0],["2004-04-14",9.9148,10.2277,9.8238,9.9766,1852300.0],["2004-04-15",9.9511,10.2022,9.933,10.2022,1154300.0],["2004-04-16",10.2022,10.2895,10.1331,10.1876,1205300.0],["2004-04-19",10.0603,10.2859,9.9511,10.2313,934800.0],["2004-04-20",10.2604,10.2604,9.9293,9.9293,1194500.0],["2004-04-21",9.8784,10.0749,9.8274,9.9875,1002500.0],["2004-04-22",9.933,10.264,9.8347,10.0858,1191900.0],["2004-04-23",10.0967,10.104,9.9148,9.9875,937100.0],["2004-04-26",9.9839,10.2495,9.9839,10.1731,888100.0],["2004-04-27",10.1476,10.3332,10.1476,10.275,1127100.0],["2004-04-28",10.2786,10.3477,10.1476,10.2058,1054900.0],["2004-04-29",10.1876,10.3405,9.9257,10.0894,1026700.0],["2004-04-30",10.1804,10.264,9.9839,9.9912,1198600.0],["2004-05-03",10.0057,10.1949,9.9184,10.1876,1517500.0],["2004-05-04",10.1767,10.5115,10.1549,10.3914,1508900.0],["2004-05-05",10.355,10.5333,10.355,10.3768,1579100.0],["2004-05-06",10.2968,10.3223,10.1476,10.2422,1227600.0],["2004-05-07",10.1876,10.2277,9.9475,9.9511,2460300.0],["2004-05-10",9.9148,10.0603,9.7074,9.9475,1538400.0],["2004-05-11",9.9257,10.104,9.8857,9.9839,948900.0],["2004-05-12",9.9184,10.0094,9.7947,9.9875,986000.0],["2004-05-13",9.9511,10.0385,9.8493,9.9693,1138000.0],["2004-05-14",9.9693,10.1221,9.9038,9.9948,1168600.0],["2004-05-17",9.9038,10.0858,9.8311,10.0385,1460800.0],["2004-05-18",10.0421,10.1622,10.0021,10.1622,1187300.0],["2004-05-19",10.1513,10.315,9.8784,9.9293,1457000.0],["2004-05-20",10.0494,10.2058,9.9621,10.0967,1630900.0],["2004-05-21",10.2058,10.2786,10.1003,10.144,1034400.0],["2004-05-24",10.2095,10.3004,10.1695,10.2313,848600.0],["2004-05-25",10.1876,10.4678,10.1876,10.4678,1047700.0],["2004-05-26",10.4678,10.5879,10.3623,10.5697,1036100.0],["2004-05-27",10.5879,10.8062,10.5224,10.6243,986000.0],["2004-05-28",10.6061,10.7771,10.5988,10.7116,1067400.0],["2004-06-01",10.7189,10.7407,10.4533,10.6243,1054500.0],["2004-06-02",10.6061,10.7953,10.5806,10.7953,952100.0],["2004-06-03",10.7043,10.8316,10.5988,10.6388,881300.0],["2004-06-04",10.7152,10.8353,10.6388,10.697,797800.0],["2004-06-07",10.697,10.7771,10.6716,10.737,558200.0],["2004-06-08",10.7734,10.788,10.6279,10.7734,767400.0],["2004-06-09",10.7552,10.9117,10.737,10.7953,1002000.0],["2004-06-10",10.7843,10.8171,10.7079,10.7298,530700.0],["2004-06-14",10.5879,10.6024,10.5006,10.5369,1409500.0],["2004-06-15",10.5697,10.7152,10.5697,10.7007,1249700.0],["2004-06-16",10.6722,10.783,10.6168,10.7572,711100.0],["2004-06-17",10.7092,10.7535,10.5836,10.6722,1378600.0],["2004-06-18",10.5688,10.6981,10.5688,10.6242,1059100.0],["2004-06-21",10.639,10.8458,10.6242,10.8089,973700.0],["2004-06-22",10.8458,10.879,10.7682,10.8643,701500.0],["2004-06-23",10.8199,10.9529,10.8199,10.9529,733200.0],["2004-06-24",10.8938,11.023,10.8938,10.9861,881800.0],["2004-06-25",11.0046,11.0858,10.9713,11.0784,896200.0],["2004-06-28",11.1634,11.2003,11.0341,11.1006,814500.0],["2004-06-29",11.0637,11.0674,10.8606,10.8643,1066600.0],["2004-06-30",10.8606,11.0489,10.8458,10.9787,1107500.0],["2004-07-01",10.9824,11.06,10.8938,11.0046,793500.0],["2004-07-02",11.0378,11.2594,11.0378,11.1708,952400.0],["2004-07-06",11.2077,11.2631,10.9935,11.2077,657000.0],["2004-07-07",11.1892,11.2594,11.1449,11.2335,863000.0],["2004-07-08",11.2335,11.3148,11.0304,11.0304,959900.0],["2004-07-09",11.1228,11.1523,10.9492,11.1006,726200.0],["2004-07-12",11.1227,11.1818,11.0452,11.1708,428800.0],["2004-07-13",11.1708,11.1708,11.0526,11.0969,617400.0],["2004-07-14",11.0969,11.1597,11.0784,11.1597,616000.0],["2004-07-15",11.1597,11.2778,11.1486,11.2742,1310000.0],["2004-07-16",11.4293,11.4293,11.2372,11.252,639200.0],["2004-07-19",11.2705,11.3665,11.2077,11.3037,688500.0],["2004-07-20",11.3369,11.3369,11.2594,11.2852,1461600.0],["2004-07-21",11.3185,11.3812,11.1634,11.1892,584100.0],["2004-07-22",11.1523,11.1708,10.9566,10.964,964000.0],["2004-07-23",10.9381,10.9861,10.8384,10.8384,709000.0],["2004-07-26",10.8199,10.8384,10.7276,10.7719,523700.0],["2004-07-27",10.7719,10.9123,10.6981,10.7387,488600.0],["2004-07-28",10.7387,10.9529,10.6131,10.8753,749600.0],["2004-07-29",10.8753,11.0784,10.831,10.8421,480700.0],["2004-07-30",10.8753,11.0009,10.8753,10.9123,997200.0],["2004-08-02",10.9196,11.0526,10.7978,11.0526,946100.0],["2004-08-03",11.0378,11.1117,10.9603,11.012,1016700.0],["2004-08-04",11.0711,11.3739,10.9455,11.3517,1238900.0],["2004-08-05",11.3517,11.4182,11.2594,11.3222,1022900.0],["2004-08-06",11.2594,11.4773,11.1412,11.1892,1015100.0],["2004-08-09",11.2261,11.2889,11.1523,11.1966,697100.0],["2004-08-10",11.2631,11.3148,11.1708,11.1818,1323500.0],["2004-08-11",11.1892,11.2225,11.1708,11.1892,1410600.0],["2004-08-12",11.1892,11.1892,11.071,11.0932,767800.0],["2004-08-13",11.06,11.1228,11.06,11.0784,764600.0],["2004-08-16",11.0969,11.2557,11.0674,11.1892,1073500.0],["2004-08-17",11.2261,11.2963,11.1338,11.2446,1316300.0],["2004-08-18",11.2631,11.4625,11.2557,11.4514,1113200.0],["2004-08-19",11.3923,11.4219,11.2261,11.2409,1069400.0],["2004-08-20",11.3332,11.5068,11.3185,11.4994,1130400.0],["2004-08-23",11.4994,11.5585,11.4477,11.4957,885000.0],["2004-08-24",11.588,11.8872,11.5548,11.8798,1851600.0],["2004-08-25",11.8761,11.9721,11.7911,11.8428,1465300.0],["2004-08-26",11.8428,11.9462,11.817,11.9278,803100.0],["2004-08-27",11.9462,11.9647,11.8798,11.9167,544000.0],["2004-08-30",11.8982,11.9758,11.8318,11.9352,862700.0],["2004-08-31",11.9352,12.0607,11.9093,11.961,1178000.0],["2004-09-01",12.0201,12.105,11.8539,11.9241,1200300.0],["2004-09-02",11.9241,11.961,11.8539,11.9499,837000.0],["2004-09-03",11.9462,12.0644,11.8945,12.0496,615800.0],["2004-09-07",12.142,12.238,12.0607,12.238,1129400.0],["2004-09-08",12.1863,12.2638,12.1235,12.1641,1079300.0],["2004-09-09",12.1641,12.1641,11.8724,11.8798,1141800.0],["2004-09-10",11.8207,11.8761,11.6841,11.8576,963400.0],["2004-09-13",11.7247,11.7764,11.6841,11.7764,1319600.0],["2004-09-14",11.7838,11.7948,11.5216,11.5511,1463500.0],["2004-09-15",11.6084,11.7432,11.5298,11.6758,1292300.0],["2004-09-16",11.6758,11.7807,11.6533,11.7769,1007800.0],["2004-09-17",11.8518,11.8631,11.6721,11.7095,1173400.0],["2004-09-20",11.7133,11.7133,11.5785,11.5785,666200.0],["2004-09-21",11.6084,11.7095,11.5448,11.6384,609600.0],["2004-09-22",11.5897,11.6309,11.4736,11.4773,686300.0],["2004-09-23",11.4586,11.5111,11.3538,11.3575,914400.0],["2004-09-24",11.3837,11.4362,11.35,11.3912,717400.0],["2004-09-27",11.4399,11.5223,11.3463,11.4137,629900.0],["2004-09-28",11.4137,11.4886,11.3725,11.4886,730000.0],["2004-09-29",11.4586,11.4923,11.365,11.4886,876700.0],["2004-09-30",11.5148,11.6833,11.4736,11.6084,1108000.0],["2004-10-01",11.6084,11.9567,11.556,11.893,1176900.0],["2004-10-04",11.8967,12.0203,11.893,11.9454,723800.0],["2004-10-05",11.9642,12.054,11.9267,11.9904,1380800.0],["2004-10-06",11.9941,12.039,11.9829,12.039,535700.0],["2004-10-07",12.0353,12.0578,11.9155,11.9304,665900.0],["2004-10-08",11.9679,12.0353,11.9342,12.0278,801700.0],["2004-10-11",12.0653,12.1102,11.9791,12.0091,452900.0],["2004-10-12",11.9829,12.1476,11.9829,12.1476,594800.0],["2004-10-13",12.1102,12.1626,12.0765,12.0877,904600.0],["2004-10-14",12.1439,12.2375,12.0915,12.2375,771700.0],["2004-10-15",12.3311,12.451,12.245,12.421,1100500.0],["2004-10-18",12.4023,12.567,12.3835,12.4996,901800.0],["2004-10-19",12.5034,12.7093,12.3386,12.3536,1265700.0],["2004-10-20",12.3199,12.3573,12.0653,12.3124,1185000.0],["2004-10-21",12.3499,12.6195,12.2787,12.6195,1247600.0],["2004-10-22",12.6344,12.7393,12.5371,12.5596,815300.0],["2004-10-25",12.5258,12.5296,12.3274,12.3424,720700.0],["2004-10-26",12.3536,12.5483,12.3236,12.5483,870700.0],["2004-10-27",12.5109,12.6532,12.4922,12.6532,710700.0],["2004-10-28",12.582,12.6457,12.5071,12.582,907600.0],["2004-10-29",12.6007,12.6382,12.451,12.4884,1059300.0],["2004-11-01",12.5633,12.6794,12.5483,12.6382,1057200.0],["2004-11-02",12.6382,12.6569,12.3199,12.3461,1476400.0],["2004-11-03",12.5933,12.5933,12.2001,12.406,1243800.0],["2004-11-04",12.4772,12.5446,12.4098,12.5446,1218100.0],["2004-11-05",12.5408,12.5408,12.1177,12.3573,1643600.0],["2004-11-08",12.3948,12.582,12.3573,12.5296,1078500.0],["2004-11-09",12.5633,12.5708,12.3798,12.4472,1104200.0],["2004-11-10",12.4322,12.6007,12.391,12.5446,632600.0],["2004-11-11",12.582,12.7318,12.5595,12.7093,625100.0],["2004-11-12",12.6719,13.0426,12.6344,13.0052,1151200.0],["2004-11-15",13.0014,13.2373,12.9752,13.0613,1469800.0],["2004-11-16",13.0613,13.14,12.919,12.9565,1277400.0],["2004-11-17",12.9565,13.125,12.5259,12.5708,1165900.0],["2004-11-18",12.6419,12.7543,12.3761,12.5708,1167600.0],["2004-11-19",12.6195,12.6382,12.3985,12.3985,818300.0],["2004-11-22",12.3274,12.4996,12.3199,12.4547,803500.0],["2004-11-23",12.4584,12.4996,12.3236,12.4959,1095300.0],["2004-11-24",12.5333,12.8254,12.5184,12.8029,1412800.0],["2004-11-26",12.8404,12.8554,12.6719,12.6906,548500.0],["2004-11-29",12.7131,12.788,12.5483,12.6419,950300.0],["2004-11-30",12.7131,12.7131,12.5446,12.6232,1084500.0],["2004-12-01",12.6607,12.919,12.612,12.8741,1084100.0],["2004-12-02",12.8741,12.8816,12.6719,12.788,1309600.0],["2004-12-03",12.788,13.0239,12.788,13.0239,1277300.0],["2004-12-06",12.9939,13.1999,12.949,13.1287,1483900.0],["2004-12-07",13.1287,13.1287,12.9378,12.964,754100.0],["2004-12-08",12.964,13.1025,12.9115,13.0988,1093100.0],["2004-12-09",13.0688,13.3197,13.0014,13.301,1177400.0],["2004-12-10",13.5407,13.5407,13.2111,13.4358,1166600.0],["2004-12-13",13.4732,13.5219,13.3834,13.4433,787100.0],["2004-12-14",13.4807,13.5444,13.4058,13.4882,1409000.0],["2004-12-15",13.5121,13.6372,13.4136,13.55,887900.0],["2004-12-16",13.55,13.6296,13.3681,13.4022,993700.0],["2004-12-17",13.406,13.55,13.2468,13.55,1585300.0],["2004-12-20",13.55,13.5576,13.334,13.5121,859200.0],["2004-12-21",13.4931,13.7395,13.4477,13.7206,1207500.0],["2004-12-22",13.7319,13.8267,13.6902,13.7964,877000.0],["2004-12-23",13.7964,13.8305,13.6296,13.6448,826600.0],["2004-12-27",13.6485,13.6978,13.5121,13.6827,645100.0],["2004-12-28",13.6599,13.766,13.6296,13.6865,803800.0],["2004-12-29",13.6902,13.8305,13.6599,13.8153,546300.0],["2004-12-30",13.8532,13.8835,13.7698,13.8608,483400.0],["2004-12-31",13.876,13.929,13.7054,13.713,1433700.0],["2005-01-03",13.6523,13.785,13.3794,13.4363,1549200.0],["2005-01-04",13.4931,13.622,13.3377,13.3529,1101700.0],["2005-01-05",13.3491,13.3794,12.7692,12.9246,2217500.0],["2005-01-06",12.9436,13.1103,12.8678,12.9246,1489900.0],["2005-01-07",12.9625,13.008,12.8299,12.8678,1199000.0],["2005-01-10",12.9057,12.9549,12.7882,12.792,928500.0],["2005-01-11",12.773,12.8412,12.6366,12.6441,1106100.0],["2005-01-12",12.6252,12.6745,12.3902,12.6328,1091000.0],["2005-01-13",12.6328,12.917,12.6328,12.7465,1513000.0],["2005-01-14",12.8109,12.9587,12.7503,12.8261,1020300.0],["2005-01-18",12.8299,12.9625,12.7237,12.9625,785600.0],["2005-01-19",12.9701,13.1331,12.8905,12.9701,1205500.0],["2005-01-20",12.9701,13.0118,12.7958,12.8488,950700.0],["2005-01-21",12.8147,12.9095,12.7427,12.7768,757300.0],["2005-01-24",12.8033,12.8867,12.5873,12.6214,971300.0],["2005-01-25",12.6252,12.701,12.3447,12.3599,1465200.0],["2005-01-26",12.3561,12.4736,12.2613,12.3106,1403600.0],["2005-01-27",12.1969,12.2462,12.068,12.1173,2143900.0],["2005-01-28",12.0604,12.1704,12.0225,12.0642,2190700.0],["2005-01-31",12.0642,12.1742,11.7724,11.9543,2048100.0],["2005-02-01",11.9619,12.2045,11.9164,12.1514,1425700.0],["2005-02-02",12.0718,12.25,11.9809,12.1287,1658600.0],["2005-02-03",12.0529,12.2917,12.0339,12.0377,1036000.0],["2005-02-04",12.1476,12.2348,11.8406,12.2083,2393200.0],["2005-02-07",12.1704,12.394,12.1287,12.2083,1020500.0],["2005-02-08",12.2083,12.2613,12.1666,12.25,1053100.0],["2005-02-09",12.2879,12.4319,12.2462,12.3864,1131300.0],["2005-02-10",12.4091,12.4812,12.3182,12.4622,833100.0],["2005-02-11",12.4622,12.5039,12.3296,12.4812,759300.0],["2005-02-14",12.5001,12.5645,12.3978,12.4546,697600.0],["2005-02-15",12.4925,12.6252,12.4546,12.5456,1143800.0],["2005-02-16",12.5418,12.6783,12.4129,12.5911,851600.0],["2005-02-17",12.6366,12.7503,12.5987,12.7162,1510600.0],["2005-02-18",12.72,12.7768,12.5153,12.6555,1258900.0],["2005-02-22",12.6555,12.6555,12.3182,12.3523,1230000.0],["2005-02-23",12.2575,12.394,12.0794,12.1476,1398500.0],["2005-02-24",12.1476,12.2121,12.1097,12.1855,699300.0],["2005-02-25",12.1173,12.4546,12.1173,12.4395,1189600.0],["2005-02-28",12.4205,12.4508,12.2348,12.4357,1338700.0],["2005-03-01",12.4357,12.5835,12.4129,12.5266,857400.0],["2005-03-02",12.4887,12.5532,12.3333,12.4812,663500.0],["2005-03-03",12.4887,12.6176,12.4736,12.6025,614100.0],["2005-03-04",12.61,12.9095,12.61,12.8905,1307200.0],["2005-03-07",12.9777,13.0611,12.8109,12.9511,873100.0],["2005-03-08",12.9436,12.9815,12.8412,12.9474,934700.0],["2005-03-09",12.8716,12.8716,12.4698,12.4887,1132700.0],["2005-03-10",12.5532,12.7086,12.4319,12.682,1087600.0],["2005-03-11",12.6479,12.6517,12.2916,12.2916,1135400.0],["2005-03-14",12.3296,12.5797,12.2803,12.5797,803500.0],["2005-03-15",12.6555,12.7616,12.4698,12.6214,1236000.0],["2005-03-16",12.6494,12.6648,12.3077,12.3768,1805500.0],["2005-03-17",12.3845,12.5342,12.3845,12.492,796200.0],["2005-03-18",12.5265,12.5457,12.3345,12.4037,1179500.0],["2005-03-21",12.3461,12.3998,12.1925,12.2385,669600.0],["2005-03-22",12.2539,12.4382,11.9813,11.9813,1208200.0],["2005-03-23",11.9851,12.2001,11.7892,12.0734,1307900.0],["2005-03-24",12.131,12.3461,12.0081,12.0081,894500.0],["2005-03-28",12.2501,12.2501,12.0542,12.0542,1282500.0],["2005-03-29",12.0158,12.2232,12.012,12.1157,915300.0],["2005-03-30",12.1349,12.3845,12.1349,12.3845,1065100.0],["2005-03-31",12.4229,12.611,12.3576,12.3691,1226700.0],["2005-04-01",12.6725,12.6725,12.2347,12.3269,1422900.0],["2005-04-04",12.2808,12.3115,12.1733,12.2309,1837800.0],["2005-04-05",12.2385,12.2808,12.1617,12.2347,886000.0],["2005-04-06",12.2808,12.4229,12.2731,12.3653,1111400.0],["2005-04-07",12.3845,12.5419,12.3537,12.5265,1154500.0],["2005-04-08",12.5765,12.5957,12.3038,12.3038,1305700.0],["2005-04-11",12.3691,12.4152,12.2885,12.3845,527400.0],["2005-04-12",12.3345,12.5573,12.2654,12.5035,897800.0],["2005-04-13",12.4805,12.5765,12.3845,12.4536,858600.0],["2005-04-14",12.4267,12.4613,12.2155,12.3077,785500.0],["2005-04-15",12.2501,12.3653,12.227,12.2731,750600.0],["2005-04-18",12.2731,12.3461,12.0965,12.2654,892600.0],["2005-04-19",12.1886,12.3691,12.1848,12.3269,969400.0],["2005-04-20",12.3192,12.4075,12.2155,12.2846,709100.0],["2005-04-21",12.3,12.396,12.1848,12.3921,551100.0],["2005-04-22",12.3537,12.6494,12.3192,12.6379,1392500.0],["2005-04-25",12.6648,12.8338,12.6533,12.8222,1186700.0],["2005-04-26",12.8222,12.9413,12.7762,12.853,970700.0],["2005-04-27",12.8222,13.0373,12.7493,12.9605,1213100.0],["2005-04-28",12.8837,12.9029,12.7838,12.8338,1453200.0],["2005-04-29",13.1026,13.1909,12.9413,13.1909,1487700.0],["2005-05-02",13.1832,13.2255,12.7454,13.2101,1730600.0],["2005-05-03",13.2178,13.2447,13.0603,13.1755,736000.0],["2005-05-04",13.1679,13.3522,13.1064,13.333,815800.0],["2005-05-05",13.3522,13.452,13.2677,13.4021,902100.0],["2005-05-06",13.3752,13.4443,13.0373,13.2447,1227700.0],["2005-05-09",13.2216,13.5595,13.2216,13.5211,1086800.0],["2005-05-10",13.5211,13.5442,13.3675,13.4827,968500.0],["2005-05-11",13.5634,13.644,13.3599,13.644,1323200.0],["2005-05-12",13.6824,13.6901,13.4712,13.5711,1123700.0],["2005-05-13",13.6133,13.6325,13.3176,13.4021,1011500.0],["2005-05-16",13.3906,13.5749,13.3906,13.5749,810300.0],["2005-05-17",13.5173,13.6095,13.4367,13.5788,961800.0],["2005-05-18",13.7477,13.7708,13.5864,13.6786,1053800.0],["2005-05-19",14.0511,14.0511,13.813,13.909,1362900.0],["2005-05-20",13.9781,14.0549,13.8053,14.0549,1344000.0],["2005-05-23",14.005,14.1049,13.9436,14.0165,924600.0],["2005-05-24",13.9781,14.0165,13.7823,13.9013,1027400.0],["2005-05-25",13.8245,13.8975,13.6709,13.7324,1074600.0],["2005-05-26",13.79,13.8668,13.6671,13.7516,964500.0],["2005-05-27",13.813,13.8322,13.7093,13.7976,593300.0],["2005-05-31",13.8168,13.8898,13.7669,13.7861,1151500.0],["2005-06-01",13.8399,13.9052,13.7861,13.8975,2826700.0],["2005-06-02",13.8706,13.9167,13.8168,13.8706,722500.0],["2005-06-03",13.9128,13.9973,13.7861,13.8437,1812000.0],["2005-06-06",13.8591,13.9167,13.8245,13.9013,927800.0],["2005-06-07",13.9282,14.2508,13.9282,14.0396,977500.0],["2005-06-08",14.1701,14.2623,14.1317,14.174,880100.0],["2005-06-09",14.174,14.174,14.0127,14.0511,1157400.0],["2005-06-10",14.0396,14.101,13.9551,14.0434,584300.0],["2005-06-13",13.9781,14.1817,13.9397,14.1509,1075200.0],["2005-06-14",14.1317,14.2354,14.0895,14.1701,1146800.0],["2005-06-15",14.2451,14.2568,14.0664,14.2024,1851500.0],["2005-06-16",14.2529,14.2684,14.0742,14.2257,647000.0],["2005-06-17",14.3384,14.5987,14.249,14.4938,2085800.0],["2005-06-20",14.4161,14.521,14.3811,14.455,704900.0],["2005-06-21",14.4744,14.5055,14.2218,14.2956,1034800.0],["2005-06-22",14.3734,14.4511,14.183,14.2412,876500.0],["2005-06-23",14.2257,14.3073,14.1247,14.1674,902200.0],["2005-06-24",14.1286,14.2451,14.0314,14.0858,826100.0],["2005-06-27",14.0897,14.183,14.0858,14.0858,566400.0],["2005-06-28",14.0975,14.2956,14.0547,14.2607,826000.0],["2005-06-29",14.2956,14.4355,14.284,14.3423,921000.0],["2005-06-30",14.4394,14.455,14.2607,14.3073,1307700.0],["2005-07-01",14.3462,14.5404,14.2995,14.5249,1051500.0],["2005-07-05",14.5249,14.8124,14.455,14.7658,1467200.0],["2005-07-06",14.7814,14.894,14.7619,14.7658,1336800.0],["2005-07-07",14.6687,14.9523,14.5754,14.9368,1220400.0],["2005-07-08",14.9368,15.2049,14.8979,15.1194,1109100.0],["2005-07-11",15.2166,15.4264,15.1622,15.3603,1217300.0],["2005-07-12",15.3603,15.4847,15.2943,15.4147,857000.0],["2005-07-13",15.4847,15.4847,15.2749,15.3098,1068700.0],["2005-07-14",15.407,15.4575,15.0883,15.1233,1758800.0],["2005-07-15",15.1544,15.1699,14.9951,15.0922,1614400.0],["2005-07-18",15.1078,15.1699,15.0067,15.0689,1544200.0],["2005-07-19",15.1466,15.2632,15.1155,15.2204,751100.0],["2005-07-20",15.2205,15.3681,15.0922,15.3098,1000100.0],["2005-07-21",15.1738,15.3098,15.0572,15.1583,1391500.0],["2005-07-22",15.1505,15.2399,15.0767,15.1427,1105400.0],["2005-07-25",15.1233,15.2399,15.1194,15.2127,795400.0],["2005-07-26",15.1932,15.3953,15.1622,15.3642,1108500.0],["2005-07-27",15.3875,15.4264,15.1932,15.3681,1001000.0],["2005-07-28",15.4264,15.8305,15.3836,15.7372,1553300.0],["2005-07-29",15.7217,15.7606,15.6323,15.6984,1308200.0],["2005-08-01",15.7295,15.7372,15.5779,15.6051,904000.0],["2005-08-02",15.6362,15.8033,15.5857,15.7683,1386900.0],["2005-08-03",15.6984,15.7567,15.5818,15.6984,1579600.0],["2005-08-04",15.6168,15.6168,15.3409,15.3526,1048700.0],["2005-08-05",15.2671,15.2671,14.5171,14.7658,1965900.0],["2005-08-08",14.5327,14.5715,14.1247,14.2063,2029300.0],["2005-08-09",14.2412,14.5132,14.1946,14.3306,1679800.0],["2005-08-10",14.3967,14.6454,14.3967,14.4744,1859700.0],["2005-08-11",14.455,14.5249,14.3617,14.5132,849800.0],["2005-08-12",14.4744,14.6726,14.4083,14.5638,651900.0],["2005-08-15",14.5327,14.8591,14.455,14.7542,807900.0],["2005-08-16",14.8008,15.0262,14.7658,14.8824,1639600.0],["2005-08-17",14.8241,14.863,14.6959,14.7231,1171700.0],["2005-08-18",14.6687,14.6998,14.4822,14.5871,782600.0],["2005-08-19",14.7075,14.7075,14.385,14.4278,987000.0],["2005-08-22",14.4161,14.5404,14.2918,14.4006,1175500.0],["2005-08-23",14.4006,14.5288,14.3695,14.3811,1042100.0],["2005-08-24",14.3967,14.5948,14.3967,14.4394,1307300.0],["2005-08-25",14.5016,14.6259,14.3578,14.591,1268300.0],["2005-08-26",14.5948,14.7114,14.4278,14.4316,1454500.0],["2005-08-29",14.3967,14.4744,14.2607,14.3967,1259400.0],["2005-08-30",14.2956,14.4394,14.2646,14.4083,1488400.0],["2005-08-31",14.4083,14.6998,14.3772,14.6764,1549500.0],["2005-09-01",14.6764,14.9446,14.5871,14.7658,1913500.0],["2005-09-02",14.7852,14.9446,14.727,14.828,1389500.0],["2005-09-06",14.9407,15.2204,14.9018,15.2166,1777200.0],["2005-09-07",15.1932,15.2127,14.999,15.201,1621000.0],["2005-09-08",15.1155,15.2787,15.0844,15.1544,1272500.0],["2005-09-09",15.1738,15.3176,15.1738,15.271,1161600.0],["2005-09-12",15.271,15.2943,15.1699,15.2049,991900.0],["2005-09-13",15.166,15.1971,15.0067,15.0417,1393200.0],["2005-09-14",15.0417,15.1272,14.9873,15.0378,1135300.0],["2005-09-15",14.98,15.1922,14.98,15.1647,1382700.0],["2005-09-16",15.1687,15.2316,15.0233,15.2276,1699500.0],["2005-09-19",15.1687,15.2198,15.0036,15.0272,776400.0],["2005-09-20",15.0272,15.1097,14.8661,14.8897,1027500.0],["2005-09-21",14.8111,14.8661,14.5792,14.6067,1576600.0],["2005-09-22",14.6067,14.6775,14.3709,14.6264,1964300.0],["2005-09-23",14.6264,14.6971,14.4417,14.6303,1364000.0],["2005-09-26",14.6303,14.7561,14.6303,14.6775,762800.0],["2005-09-27",14.6814,14.7364,14.4378,14.6578,1458200.0],["2005-09-28",14.6578,14.6971,14.3592,14.5163,1330900.0],["2005-09-29",14.422,14.6971,14.3474,14.5517,1461300.0],["2005-09-30",14.5556,14.9132,14.536,14.8739,1309100.0],["2005-10-03",14.8543,15.1019,14.815,15.0469,1599400.0],["2005-10-04",15.0469,15.0469,14.8229,14.8347,1343100.0],["2005-10-05",14.7561,14.7796,14.5792,14.6971,1977100.0],["2005-10-06",14.6971,14.8818,14.5163,14.7285,1647300.0],["2005-10-07",14.5989,14.6382,14.3906,14.5203,2251500.0],["2005-10-10",14.5399,14.5399,14.3081,14.3749,1168800.0],["2005-10-11",14.4417,14.5281,14.2766,14.3906,1790800.0],["2005-10-12",14.312,14.3709,13.9937,14.147,1476800.0],["2005-10-13",14.1273,14.3356,13.9583,14.1627,1144300.0],["2005-10-14",14.2806,14.5871,14.2648,14.5596,1171100.0],["2005-10-17",14.5596,14.7128,14.4928,14.6971,867100.0],["2005-10-18",14.6578,14.8582,14.5517,14.6617,1129300.0],["2005-10-19",14.5989,14.9486,14.4653,14.9447,1526900.0],["2005-10-20",14.9368,15.0076,14.6853,14.7246,1344700.0],["2005-10-21",14.7757,14.9525,14.705,14.9486,1705900.0],["2005-10-24",15.0469,15.3494,15.0272,15.2473,1394100.0],["2005-10-25",15.208,15.3141,15.0704,15.2551,1777700.0],["2005-10-26",15.1687,15.4359,15.1294,15.2551,1311700.0],["2005-10-27",15.2473,15.2905,15.0469,15.0508,1116200.0],["2005-10-28",15.1844,15.5381,15.1097,15.5145,1964800.0],["2005-10-31",15.6127,15.6206,15.373,15.4241,2026900.0],["2005-11-01",15.0311,15.1097,14.7364,14.9054,3406300.0],["2005-11-02",14.984,15.1451,14.8189,15.1372,1633400.0],["2005-11-03",15.1294,15.1844,14.8425,14.9525,1483000.0],["2005-11-04",14.9722,14.98,14.8071,14.9015,1472200.0],["2005-11-07",14.9133,15.0115,14.815,14.9329,1706900.0],["2005-11-08",14.815,14.929,14.6617,14.8857,3497700.0],["2005-11-09",14.9132,15.263,14.8897,15.1726,1435500.0],["2005-11-10",15.2198,15.5223,15.1176,15.5027,1770400.0],["2005-11-11",15.4831,15.7778,15.4045,15.6442,866600.0],["2005-11-14",15.6442,15.9232,15.5852,15.6835,1437900.0],["2005-11-15",15.5852,15.7188,15.542,15.5931,1222700.0],["2005-11-16",15.6167,15.6638,15.5263,15.6167,1083000.0],["2005-11-17",15.6206,15.821,15.5774,15.7738,1484400.0],["2005-11-18",15.8957,15.8957,15.7424,15.8485,1115600.0],["2005-11-21",15.8485,16.045,15.8328,16.045,1063800.0],["2005-11-22",16.0647,16.3712,16.0293,16.3672,1344700.0],["2005-11-23",16.4458,16.5716,16.3476,16.5008,1747700.0],["2005-11-25",16.5401,16.548,16.3987,16.4576,398900.0],["2005-11-28",16.4851,16.4851,16.3083,16.3201,1073500.0],["2005-11-29",16.3201,16.379,16.1708,16.1786,1413800.0],["2005-11-30",16.2769,16.2847,15.9978,16.0175,1345200.0],["2005-12-01",16.1708,16.2179,16.0961,16.1315,1766700.0],["2005-12-02",16.1118,16.1157,15.9743,16.0725,1137900.0],["2005-12-05",16.1315,16.1315,15.8289,15.9546,1117600.0],["2005-12-06",16.0332,16.0568,15.9153,15.935,1299000.0],["2005-12-07",15.935,15.9743,15.7896,15.876,996800.0],["2005-12-08",15.8564,16.0136,15.7424,15.8642,1732200.0],["2005-12-09",15.9939,15.9939,15.8171,15.9153,1138400.0],["2005-12-12",15.7385,15.9428,15.7385,15.8957,1967200.0],["2005-12-13",15.9153,16.0568,15.8564,16.0332,1243200.0],["2005-12-14",16.0725,16.0882,15.9546,15.9821,1255100.0],["2005-12-15",15.8999,16.0509,15.6933,15.729,1518600.0],["2005-12-16",15.7926,15.9436,15.7807,15.8363,1573500.0],["2005-12-19",15.8006,15.8284,15.594,15.6138,1058700.0],["2005-12-20",15.6536,15.7688,15.6059,15.741,1120300.0],["2005-12-21",15.8403,15.9197,15.7926,15.8602,939400.0],["2005-12-22",15.8602,15.9197,15.6694,15.888,1142800.0],["2005-12-23",15.8641,15.9635,15.8522,15.9356,592800.0],["2005-12-27",15.9356,16.027,15.6178,15.9158,953300.0],["2005-12-28",16.0111,16.027,15.7012,15.7648,961100.0],["2005-12-29",15.8085,15.88,15.5979,15.6099,919800.0],["2005-12-30",15.5344,15.6456,15.4748,15.5423,831600.0],["2006-01-03",15.6138,15.9118,15.4311,15.888,1936600.0],["2006-01-04",15.888,16.027,15.8323,15.9436,1261000.0],["2006-01-05",15.9754,16.0985,15.8999,15.9754,1771700.0],["2006-01-06",16.0509,16.2495,16.0509,16.2455,1626800.0],["2006-01-09",16.3488,16.4084,16.2773,16.4045,1445300.0],["2006-01-10",16.3687,16.6428,16.317,16.5316,1616400.0],["2006-01-11",16.5713,16.5713,16.3727,16.4442,1412300.0],["2006-01-12",16.468,16.4839,16.2694,16.2892,1292300.0],["2006-01-13",16.3488,16.3488,16.0509,16.1184,1723000.0],["2006-01-17",16.0906,16.1502,15.9913,16.0866,1154200.0],["2006-01-18",16.0787,16.1621,16.035,16.1462,1604000.0],["2006-01-19",16.1939,16.4402,16.1462,16.3886,955400.0],["2006-01-20",16.3886,16.4879,16.1979,16.2058,1166800.0],["2006-01-23",16.2058,16.3568,16.2058,16.2853,738800.0],["2006-01-24",16.2853,16.4998,16.2853,16.4283,1088500.0],["2006-01-25",16.6071,16.7104,16.472,16.5435,1264500.0],["2006-01-26",16.6468,16.6945,16.5793,16.615,1320500.0],["2006-01-27",16.6548,17.0163,16.6548,16.9209,1835400.0],["2006-01-30",16.9209,16.9805,16.7739,16.8653,1149200.0],["2006-01-31",16.7938,16.9607,16.7541,16.8494,1396200.0],["2006-02-01",16.8852,17.2229,16.8256,17.1116,2255400.0],["2006-02-02",17.0878,17.2269,17.064,17.0958,2347300.0],["2006-02-03",16.9488,17.1275,16.6627,17.0044,1685100.0],["2006-02-06",16.9805,17.1712,16.9805,17.1315,2142000.0],["2006-02-07",17.0719,17.2706,17.0679,17.207,1734700.0],["2006-02-08",17.1832,17.1832,16.9964,17.1395,1587500.0],["2006-02-09",17.1236,17.3262,17.0838,17.203,1234300.0],["2006-02-10",17.1752,17.3818,17.1156,17.2626,1196600.0],["2006-02-13",17.2626,17.3977,17.203,17.3739,902700.0],["2006-02-14",17.3937,17.5248,17.0838,17.5129,1404700.0],["2006-02-15",17.4811,17.8784,17.4613,17.8268,1668700.0],["2006-02-16",17.8069,17.9261,17.7592,17.8784,826900.0],["2006-02-17",17.8784,17.9976,17.7791,17.9778,1385000.0],["2006-02-21",17.9778,18.1565,17.9062,18.1287,1275100.0],["2006-02-22",18.1963,18.3592,17.8427,18.3353,1498400.0],["2006-02-23",18.3353,18.383,18.2002,18.2996,936500.0],["2006-02-24",18.2638,18.3155,18.1486,18.24,796900.0],["2006-02-27",18.2757,18.3155,18.1367,18.2201,1040800.0],["2006-02-28",18.236,18.2757,17.9261,17.9897,3048700.0],["2006-03-01",17.9897,18.0374,17.6798,17.8625,1658300.0],["2006-03-02",17.799,17.8347,17.6599,17.7394,1571300.0],["2006-03-03",17.6003,17.6401,17.3778,17.4891,2472800.0],["2006-03-06",17.4891,18.0493,17.4851,17.9817,1475600.0],["2006-03-07",17.9817,17.9857,17.5685,17.6003,1164300.0],["2006-03-08",17.5566,17.6122,17.3818,17.6083,1347100.0],["2006-03-09",17.6877,17.8625,17.6401,17.7751,1319000.0],["2006-03-10",17.8705,17.9619,17.6997,17.9221,976400.0],["2006-03-13",17.9221,18.0016,17.648,17.7871,792200.0],["2006-03-14",17.8387,17.9499,17.7155,17.8784,1012700.0],["2006-03-15",17.9778,18.2598,17.8784,18.2281,1080700.0],["2006-03-16",18.2533,18.5662,18.2533,18.4339,1117900.0],["2006-03-17",18.5422,18.7428,18.3817,18.7387,1870800.0],["2006-03-20",18.839,18.839,18.3937,18.482,1319500.0],["2006-03-21",18.4138,18.5342,18.1651,18.2934,1307800.0],["2006-03-22",18.2533,18.4138,18.1651,18.3937,1371800.0],["2006-03-23",18.3095,18.5221,18.3095,18.4579,1111200.0],["2006-03-24",18.4539,18.5301,18.4499,18.494,1265700.0],["2006-03-27",18.5141,18.5342,18.3536,18.474,1607200.0],["2006-03-28",18.3737,18.823,18.3536,18.6786,1429000.0],["2006-03-29",18.815,19.152,18.815,19.0156,1231900.0],["2006-03-30",18.9153,19.0035,18.6264,18.7548,1440100.0],["2006-03-31",18.7548,18.815,18.5382,18.7708,1204800.0],["2006-04-03",18.8711,19.0436,18.47,18.5542,1526700.0],["2006-04-04",18.4539,18.5542,18.1731,18.3135,1717900.0],["2006-04-05",18.4138,18.5542,18.2894,18.2934,1480200.0],["2006-04-06",18.2934,18.3135,17.9525,17.9966,2264400.0],["2006-04-07",17.9725,18.0768,17.6476,17.6476,1111500.0],["2006-04-10",17.6476,17.6476,17.2945,17.3667,1478300.0],["2006-04-11",17.3748,17.4951,17.3226,17.3346,1259700.0],["2006-04-12",17.3346,17.5312,17.2584,17.3667,1328200.0],["2006-04-13",17.2624,17.3667,17.0618,17.102,1481900.0],["2006-04-17",17.0618,17.1982,17.0498,17.1381,1072200.0],["2006-04-18",17.1862,17.7198,17.1742,17.5874,1419700.0],["2006-04-19",17.5312,17.8522,17.4991,17.8481,1568200.0],["2006-04-20",17.784,17.9404,17.6877,17.9123,1559200.0],["2006-04-21",18.0126,18.0768,17.9284,18.0327,1676200.0],["2006-04-24",17.9645,18.0447,17.8562,17.9645,1753300.0],["2006-04-25",17.9605,17.9966,17.7719,17.8481,1389100.0],["2006-04-26",17.9364,18.0166,17.7117,17.7759,1210400.0],["2006-04-27",17.6315,18.0527,17.5633,17.9364,1030800.0],["2006-04-28",17.9444,18.153,17.8361,18.0006,1511800.0],["2006-05-01",17.9725,18.0929,17.7318,17.788,1398700.0],["2006-05-02",17.7719,17.7759,17.3788,17.5192,1565800.0],["2006-05-03",17.4109,17.6476,17.122,17.1541,1886100.0],["2006-05-04",17.2103,17.796,17.1862,17.6235,2415200.0],["2006-05-05",17.7117,17.9083,17.6997,17.7519,1674400.0],["2006-05-08",17.792,17.9484,17.6797,17.9484,1018600.0],["2006-05-09",17.9444,18.0046,17.792,17.8923,743300.0],["2006-05-10",17.8722,18.0688,17.792,17.9364,895400.0],["2006-05-11",17.8963,17.9284,17.3828,17.4389,1042200.0],["2006-05-12",17.3908,17.3908,17.0017,17.2103,971300.0],["2006-05-15",17.2303,17.5673,17.0378,17.5031,1874900.0],["2006-05-16",17.5031,17.6596,17.3868,17.4991,677200.0],["2006-05-17",17.2985,17.4109,17.1902,17.2023,1343700.0],["2006-05-18",17.2865,17.5112,16.9977,17.0298,1206500.0],["2006-05-19",17.0699,17.1902,16.7529,16.9937,1505900.0],["2006-05-22",16.8292,16.9455,16.6486,16.8532,1059000.0],["2006-05-23",16.8733,17.0257,16.8011,16.8131,938300.0],["2006-05-24",16.7289,17.0739,16.6286,16.9696,1355600.0],["2006-05-25",17.1902,17.5753,17.11,17.447,944800.0],["2006-05-26",17.4911,17.6195,17.4068,17.6195,692800.0],["2006-05-30",17.5633,17.7158,17.4911,17.6115,1208400.0],["2006-05-31",17.6917,17.8361,17.447,17.6917,1536600.0],["2006-06-01",17.7318,18.1129,17.7118,18.0969,1386700.0],["2006-06-02",18.0969,18.8792,17.9083,18.0929,1585000.0],["2006-06-05",18.0327,18.3697,17.9204,18.0568,1142400.0],["2006-06-06",18.0929,18.1049,17.796,17.9926,1086000.0],["2006-06-07",17.9926,18.1089,17.8602,18.0247,922300.0],["2006-06-08",18.0006,18.0447,17.6034,17.7679,2055300.0],["2006-06-09",17.7679,17.9565,17.7438,17.9083,878500.0],["2006-06-12",17.9083,17.9083,17.6997,17.7599,1444900.0],["2006-06-13",17.8321,17.9645,17.7037,17.7599,1514400.0],["2006-06-14",17.6837,17.8842,17.6837,17.8602,1653500.0],["2006-06-15",17.8573,18.1815,17.829,18.1612,1168800.0],["2006-06-16",18.064,18.1775,17.9181,18.0275,1347000.0],["2006-06-19",18.1937,18.1937,17.8938,18.0518,1181300.0],["2006-06-20",18.0559,18.1369,17.91,18.0235,1312200.0],["2006-06-21",18.0235,18.1207,17.91,18.0761,1417300.0],["2006-06-22",18.0316,18.0762,17.8898,17.9465,559500.0],["2006-06-23",17.8898,17.9262,17.6953,17.7966,1141700.0],["2006-06-26",17.8492,18.0113,17.7763,17.9911,851900.0],["2006-06-27",18.0113,18.068,17.7236,17.7277,910800.0],["2006-06-28",17.7885,17.9222,17.7479,17.8452,674400.0],["2006-06-29",17.8087,18.0154,17.5413,18.0154,2432300.0],["2006-06-30",18.0559,18.218,18.0032,18.1248,1357500.0],["2006-07-03",18.2544,18.3922,18.1653,18.3679,726900.0],["2006-07-05",18.1937,18.4287,18.1734,18.3476,2076400.0],["2006-07-06",18.3557,18.4773,18.2544,18.4651,1709700.0],["2006-07-07",18.4084,18.4773,18.2747,18.3274,1623200.0],["2006-07-10",18.4003,18.534,18.376,18.5178,1368300.0],["2006-07-11",18.4895,18.6313,18.4165,18.5624,1137700.0],["2006-07-12",18.6637,18.7366,18.5381,18.7002,1678500.0],["2006-07-13",19.0811,19.0811,18.3882,18.4206,1548900.0],["2006-07-14",18.3882,18.4003,18.0437,18.1005,1097100.0],["2006-07-17",18.0802,18.1856,17.9992,18.0356,1144300.0],["2006-07-18",18.1126,18.218,17.9992,18.1977,741500.0],["2006-07-19",18.2788,18.7326,18.2342,18.6759,1494300.0],["2006-07-20",18.7974,18.8015,18.53,18.5462,1127100.0],["2006-07-21",18.6353,18.6353,18.1937,18.2139,1272800.0],["2006-07-24",17.8695,18.4895,17.8452,18.4854,1238600.0],["2006-07-25",18.4044,18.5665,18.3841,18.5097,1270600.0],["2006-07-26",18.5097,18.7002,18.4895,18.6921,1281400.0],["2006-07-27",18.7934,18.8825,18.6232,18.7002,1227700.0],["2006-07-28",19.0365,19.0365,18.8906,18.996,1397400.0],["2006-07-31",18.8785,18.9554,18.7812,18.846,1035400.0],["2006-08-01",18.7204,18.8866,18.4854,18.8055,1247000.0],["2006-08-02",19.4498,19.6524,18.996,19.073,2387800.0],["2006-08-03",19.0446,19.3728,19.0446,19.3282,2864200.0],["2006-08-04",19.7496,19.7496,19.5187,19.6524,1717900.0],["2006-08-07",19.62,19.62,19.312,19.3971,1042900.0],["2006-08-08",19.3606,19.4295,19.1378,19.1783,1338200.0],["2006-08-09",19.3201,19.3485,19.1013,19.1661,909100.0],["2006-08-10",19.1499,19.2715,18.9473,19.1864,926900.0],["2006-08-11",19.1135,19.2148,19.0568,19.1702,908600.0],["2006-08-14",19.3485,19.6078,19.2837,19.385,836700.0],["2006-08-15",19.6524,19.7334,19.5592,19.6524,1085100.0],["2006-08-16",19.1459,19.4579,19.0122,19.3039,3719400.0],["2006-08-17",19.3161,19.3161,19.073,19.1418,2790800.0],["2006-08-18",19.1864,19.2188,19.0851,19.154,1541600.0],["2006-08-21",19.4052,19.4498,19.235,19.4214,1854000.0],["2006-08-22",19.4093,19.7375,19.3688,19.6929,1662900.0],["2006-08-23",19.7537,19.7537,19.4944,19.5916,974400.0],["2006-08-24",19.5349,19.7699,19.5349,19.7456,1522500.0],["2006-08-25",19.7051,19.8753,19.6727,19.8064,1594400.0],["2006-08-28",19.8064,20.0535,19.701,20.0252,1174800.0],["2006-08-29",20.0252,20.0536,19.8753,20.0009,919000.0],["2006-08-30",20.0576,20.2278,20.0009,20.2075,934500.0],["2006-08-31",20.2197,20.2683,20.1224,20.2075,932900.0],["2006-09-01",20.2886,20.2926,19.9766,20.0049,1030700.0],["2006-09-05",20.0454,20.321,20.0009,20.3007,1055600.0],["2006-09-06",20.1792,20.3331,20.086,20.1305,903800.0],["2006-09-07",20.09,20.1427,19.8834,19.9441,858700.0],["2006-09-08",20.0252,20.3088,19.7618,20.2481,930900.0],["2006-09-11",20.167,20.3777,20.0779,20.3777,1005100.0],["2006-09-12",20.4588,20.6451,20.2845,20.5965,1022700.0],["2006-09-13",20.6087,20.8072,20.5357,20.637,1519100.0],["2006-09-14",20.5606,20.6505,20.4666,20.6424,978600.0],["2006-09-15",20.7446,20.8549,20.6832,20.7691,1237200.0],["2006-09-18",20.765,20.8018,20.581,20.7446,872600.0],["2006-09-19",20.6751,20.8549,20.6097,20.7609,919700.0],["2006-09-20",20.7568,20.8304,20.4993,20.5483,1205800.0],["2006-09-21",20.5892,20.5892,20.0496,20.1478,1546100.0],["2006-09-22",20.1886,20.3154,20.0333,20.3072,966900.0],["2006-09-25",20.3072,20.4094,20.1069,20.3113,1084300.0],["2006-09-26",20.2581,20.2786,20.0864,20.1723,1201900.0],["2006-09-27",20.1723,20.6546,20.0292,20.6546,2625500.0],["2006-09-28",20.6424,20.6464,20.5197,20.6097,1203700.0],["2006-09-29",20.6424,20.7445,20.5402,20.6751,1184500.0],["2006-10-02",20.6996,20.8794,20.4462,20.7282,740400.0],["2006-10-03",20.7282,20.9857,20.7241,20.9203,1650700.0],["2006-10-04",20.9857,21.1247,20.9326,21.1124,1807200.0],["2006-10-05",21.0511,21.3863,21.0389,21.3618,1074500.0],["2006-10-06",21.2759,21.325,21.0307,21.1043,1223100.0],["2006-10-09",21.1083,21.2432,20.8999,21.2432,874500.0],["2006-10-10",21.2432,21.4026,20.9407,21.231,1099500.0],["2006-10-11",21.1329,21.419,21.1329,21.2269,975400.0],["2006-10-12",21.3454,21.4353,21.1819,21.3822,947600.0],["2006-10-13",21.3822,21.7419,21.3454,21.6888,2061300.0],["2006-10-16",21.8073,21.9054,21.7051,21.8809,864700.0],["2006-10-17",21.84,21.8932,21.7215,21.8196,1267800.0],["2006-10-18",22.024,22.0812,21.8727,22.0076,1588900.0],["2006-10-19",22.0158,22.0689,21.7664,21.8155,1096200.0],["2006-10-20",21.8972,22.0321,21.6806,21.9667,1191500.0],["2006-10-23",21.8973,22.2406,21.8605,22.2079,1126400.0],["2006-10-24",22.1956,22.2692,22.0894,22.1139,1006900.0],["2006-10-25",22.1875,22.3183,22.0485,22.2774,860000.0],["2006-10-26",22.3796,22.445,22.2447,22.3714,977100.0],["2006-10-27",22.2978,22.3591,22.1834,22.257,965100.0],["2006-10-30",22.2978,22.4082,22.118,22.3632,1170000.0],["2006-10-31",22.4572,22.4695,22.167,22.3224,1195600.0],["2006-11-01",22.2774,22.2774,21.6847,21.7215,1730000.0],["2006-11-02",21.3986,21.4967,20.8467,21.0143,3742000.0],["2006-11-03",20.8631,20.9816,20.2009,20.4134,3142700.0],["2006-11-06",20.3562,20.6955,20.3562,20.6301,2256800.0],["2006-11-07",20.5156,20.5892,20.3807,20.4175,1466900.0],["2006-11-08",20.3603,20.5933,20.2132,20.5075,1130900.0],["2006-11-09",20.5238,20.7446,20.3889,20.6178,1276400.0],["2006-11-10",20.6015,20.7977,20.4339,20.7732,1362500.0],["2006-11-13",20.6097,20.7486,20.5279,20.6873,1027400.0],["2006-11-14",21.0511,21.2146,20.8467,21.1615,2461300.0],["2006-11-15",21.1737,21.1737,20.9203,20.9203,1622600.0],["2006-11-16",20.9203,20.9653,20.8427,20.8672,1572700.0],["2006-11-17",20.7078,20.7977,20.6097,20.671,1364200.0],["2006-11-20",21.4558,25.1387,21.3086,21.3659,3717000.0],["2006-11-21",21.325,21.8809,21.325,21.8359,2253800.0],["2006-11-22",21.93,22.0444,21.5743,21.8237,1018700.0],["2006-11-24",21.791,21.9994,21.7705,21.9177,409400.0],["2006-11-27",21.9299,21.9299,21.1533,21.186,1411000.0],["2006-11-28",21.1778,21.2678,20.9285,21.1247,1684000.0],["2006-11-29",21.1819,21.558,21.1574,21.5049,1774200.0],["2006-11-30",21.5539,21.9095,21.4599,21.7705,2179400.0],["2006-12-01",21.8646,21.8932,21.4803,21.5989,1600700.0],["2006-12-04",21.7664,22.0935,21.7133,21.9627,1792100.0],["2006-12-05",21.9913,22.0158,21.701,21.7051,1815100.0],["2006-12-06",21.6438,21.7419,21.3332,21.6438,1849200.0],["2006-12-07",21.7664,21.7664,21.4844,21.5334,1015100.0],["2006-12-08",21.5416,21.697,21.4272,21.5008,1208300.0],["2006-12-11",21.4599,21.7501,21.4231,21.6438,1227600.0],["2006-12-12",21.7215,21.8073,21.5416,21.6397,1180600.0],["2006-12-13",21.8196,21.8196,21.2759,21.3659,1551100.0],["2006-12-14",21.4558,21.4844,21.2841,21.3372,1511000.0],["2006-12-15",21.4272,21.4967,21.1492,21.2105,2083700.0],["2006-12-18",21.3372,21.4435,21.092,21.1124,1229200.0],["2006-12-19",20.9898,21.0961,20.6628,20.8181,2017800.0],["2006-12-20",20.8936,21.1246,20.8317,20.9926,1575200.0],["2006-12-21",21.0339,21.1287,20.7245,20.7492,1113500.0],["2006-12-22",20.7286,20.7286,20.4729,20.5347,885300.0],["2006-12-26",20.543,20.8689,20.543,20.7905,699300.0],["2006-12-27",20.9967,21.0297,20.8111,20.8771,884500.0],["2006-12-28",20.8524,20.9307,20.7492,20.8647,997200.0],["2006-12-29",20.9142,21.1081,20.84,20.9349,957000.0],["2007-01-03",21.0297,21.2773,20.807,20.9637,2015600.0],["2007-01-04",20.9967,21.1659,20.8854,21.005,2415200.0],["2007-01-05",20.9349,20.9349,20.4522,20.5925,2174600.0],["2007-01-08",20.5719,20.6255,20.4357,20.576,1570700.0],["2007-01-09",20.6997,20.8977,20.5719,20.873,1879300.0],["2007-01-10",20.7286,21.2319,20.6874,21.203,1632400.0],["2007-01-11",21.2319,21.7228,21.203,21.5413,1800600.0],["2007-01-12",21.4505,21.7723,21.4505,21.7228,1224800.0],["2007-01-16",21.8383,22.2673,21.7764,22.1146,1664200.0],["2007-01-17",21.9909,22.2136,21.7516,22.028,1675500.0],["2007-01-18",22.127,22.2714,21.9208,22.0486,947700.0],["2007-01-19",22.1435,22.2219,21.9166,22.2219,1170500.0],["2007-01-22",22.193,22.2178,21.8754,21.929,1351300.0],["2007-01-23",21.9043,22.0693,21.8671,21.9661,1396000.0],["2007-01-24",22.0486,22.4694,21.9703,22.4653,1311800.0],["2007-01-25",22.6963,22.8283,22.457,22.5725,2118300.0],["2007-01-26",22.5437,22.7499,22.4447,22.721,1068500.0],["2007-01-29",22.7045,22.8737,22.6344,22.7087,991900.0],["2007-01-30",22.7912,22.9727,22.5436,22.9397,1183300.0],["2007-01-31",22.8737,23.2903,22.7375,23.216,1581900.0],["2007-02-01",23.2078,23.2078,22.886,23.1294,1671700.0],["2007-02-02",23.018,23.1624,22.853,22.9974,2708500.0],["2007-02-05",23.0263,23.0552,22.8943,22.9768,1319000.0],["2007-02-06",23.018,23.2449,22.8737,23.2449,1577600.0],["2007-02-07",22.6303,22.7912,21.9868,22.0693,9416900.0],["2007-02-08",22.0486,22.2013,21.8465,22.0693,4516100.0],["2007-02-09",22.1146,22.1724,21.2979,21.7599,5085300.0],["2007-02-12",21.9579,21.9579,21.1617,21.4752,4148500.0],["2007-02-13",21.4753,21.7228,21.2484,21.6238,3172300.0],["2007-02-14",21.5412,21.797,21.4629,21.5949,2162500.0],["2007-02-15",21.599,21.9208,21.4794,21.83,1463500.0],["2007-02-16",21.599,21.7021,21.3309,21.533,1992100.0],["2007-02-20",21.5949,22.0528,21.4134,22.0486,2585000.0],["2007-02-21",22.0074,22.028,21.7228,21.9208,2070200.0],["2007-02-22",21.9826,22.0693,21.7558,21.8754,1976800.0],["2007-02-23",21.7929,21.896,21.3969,21.5165,1034100.0],["2007-02-26",21.5289,21.6196,21.0091,21.3432,1967100.0],["2007-02-27",21.2319,21.2401,20.3409,20.5636,3642200.0],["2007-02-28",20.4275,21.0297,20.3862,20.9514,2872900.0],["2007-03-01",20.5388,20.9019,20.2171,20.5718,3387800.0],["2007-03-02",20.51,20.5347,20.1511,20.1924,2514100.0],["2007-03-05",19.9655,20.0686,19.2642,19.2642,2986300.0],["2007-03-06",19.3673,19.9655,19.3673,19.8293,2145700.0],["2007-03-07",19.8541,19.9407,19.5571,19.5942,2751800.0],["2007-03-08",19.4045,19.8582,19.4003,19.7303,3281900.0],["2007-03-09",19.9572,20.048,19.7345,19.949,1979200.0],["2007-03-12",20.213,20.279,19.817,20.1635,2048100.0],["2007-03-13",20.0108,20.0108,19.5777,19.6437,2679500.0],["2007-03-14",19.5653,19.9201,19.3385,19.8417,2431500.0],["2007-03-15",19.7472,20.2761,19.7388,20.0012,2072500.0],["2007-03-16",19.9471,20.0471,19.7138,19.8388,2971500.0],["2007-03-19",19.9637,20.1928,19.8679,19.9929,1919600.0],["2007-03-20",19.8888,20.2845,19.8555,20.1345,2457500.0],["2007-03-21",20.1429,20.4886,19.9346,20.4719,1861600.0],["2007-03-22",20.8426,20.8426,20.3261,20.5344,1359900.0],["2007-03-23",20.5594,20.7135,20.5136,20.5427,1061200.0],["2007-03-26",20.5052,20.5386,20.0346,20.1179,2612800.0],["2007-03-27",20.0762,20.0762,19.7513,19.8263,1997200.0],["2007-03-28",19.7138,19.8763,19.4348,19.6264,3135300.0],["2007-03-29",19.8263,20.0012,19.6764,19.8555,2731400.0],["2007-03-30",19.8846,20.2053,19.8263,20.0887,2539700.0],["2007-04-02",20.1595,20.3511,19.9304,20.272,1402700.0],["2007-04-03",20.3678,20.601,20.2761,20.5552,1747000.0],["2007-04-04",20.5552,20.601,20.347,20.5177,1883500.0],["2007-04-05",20.4552,20.576,20.3928,20.5469,924400.0],["2007-04-09",20.551,20.676,20.4552,20.5635,1140500.0],["2007-04-10",20.5802,20.7551,20.4844,20.6385,1293800.0],["2007-04-11",20.701,20.701,20.1262,20.2012,1705300.0],["2007-04-12",20.1595,20.2053,19.9596,20.0596,1296600.0],["2007-04-13",20.4219,20.4219,19.9179,20.297,1325000.0],["2007-04-16",20.4594,20.4886,20.0721,20.2928,1489000.0],["2007-04-17",20.2845,20.5844,20.1887,20.3595,1669200.0],["2007-04-18",20.2845,20.3928,20.1179,20.1304,1620500.0],["2007-04-19",20.4094,20.4094,19.8555,19.9096,2502400.0],["2007-04-20",20.0054,20.2012,19.9054,19.9762,2032500.0],["2007-04-23",20.0012,20.2303,19.9846,20.1803,1983400.0],["2007-04-24",20.2553,20.2553,19.7805,19.8555,1842600.0],["2007-04-25",20.1012,20.1387,19.7097,19.9054,2143600.0],["2007-04-26",19.8929,19.9304,19.6056,19.7222,1945200.0],["2007-04-27",19.7222,20.0179,19.6472,19.718,2833800.0],["2007-04-30",19.7638,19.7638,19.3348,19.339,1501300.0],["2007-05-01",19.3431,19.4389,18.8475,19.1682,3122700.0],["2007-05-02",19.1432,19.3806,18.9266,19.3056,3372600.0],["2007-05-03",19.5347,19.5347,18.9766,19.2265,4354100.0],["2007-05-04",19.2224,19.2224,18.8058,18.9891,3424800.0],["2007-05-07",18.9933,19.1682,18.9766,19.1349,2260600.0],["2007-05-08",19.0099,19.1765,18.935,18.9599,4786600.0],["2007-05-09",18.9641,19.339,18.9183,19.2224,2486500.0],["2007-05-10",19.139,19.214,19.0641,19.1099,2594600.0],["2007-05-11",19.3765,19.9554,19.3723,19.8305,3385600.0],["2007-05-14",19.9513,19.9929,19.743,19.7638,1939700.0],["2007-05-15",19.6597,20.0304,19.6264,19.6555,2848800.0],["2007-05-16",19.6847,19.7138,19.4431,19.5806,2158600.0],["2007-05-17",19.5389,19.5972,19.3265,19.4098,2819500.0],["2007-05-18",19.4015,19.4556,19.1557,19.2182,2502000.0],["2007-05-21",19.4473,19.6097,19.2057,19.4389,2703800.0],["2007-05-22",19.6514,19.843,19.4889,19.6555,2479200.0],["2007-05-23",19.6847,19.8263,19.4306,19.4389,2820200.0],["2007-05-24",19.4473,19.4639,19.0558,19.314,2851100.0],["2007-05-25",19.4848,20.272,19.4848,19.8055,3304300.0],["2007-05-29",20.5386,21.3049,20.5344,21.1383,5705900.0],["2007-05-30",20.9926,21.6048,20.9759,21.5923,3596400.0],["2007-05-31",21.6923,21.7631,20.9259,21.105,3120500.0],["2007-06-01",21.1175,21.3049,21.0092,21.1966,2979100.0],["2007-06-04",20.9926,21.3091,20.9926,21.0759,1527100.0],["2007-06-05",20.9884,21.0592,20.7177,20.8135,2283600.0],["2007-06-06",20.4761,20.8259,20.3886,20.626,2507100.0],["2007-06-07",20.3261,20.3803,19.7638,19.8013,4137700.0],["2007-06-08",19.8263,20.1345,19.743,20.0387,2285600.0],["2007-06-11",19.8305,20.0637,19.5931,19.6097,2314400.0],["2007-06-12",19.5347,19.6972,19.264,19.5056,3056900.0],["2007-06-13",19.6097,20.0346,19.5097,19.9762,2105700.0],["2007-06-14",20.2551,20.2551,19.7125,19.7546,2106300.0],["2007-06-15",19.9018,20.0364,19.7462,19.8135,1708100.0],["2007-06-18",19.8135,19.8135,19.5107,19.5738,2245900.0],["2007-06-19",19.4686,19.721,19.3004,19.62,2351100.0],["2007-06-20",19.6999,19.6999,19.2625,19.2625,2145400.0],["2007-06-21",19.2625,19.3593,18.7032,19.2709,2940500.0],["2007-06-22",19.191,19.4139,19.0775,19.4013,2901200.0],["2007-06-25",19.4224,19.5275,19.0775,19.1868,3377100.0],["2007-06-26",19.2499,19.2878,18.9849,19.027,2717500.0],["2007-06-27",18.863,19.62,18.6569,19.4981,2746400.0],["2007-06-28",19.313,19.6074,19.1406,19.1826,3601000.0],["2007-06-29",19.3172,19.5653,19.006,19.191,3370400.0],["2007-07-02",19.17,19.4434,19.0228,19.3845,2964300.0],["2007-07-03",19.3845,19.4686,19.2037,19.3214,1349900.0],["2007-07-05",19.5906,19.7504,19.4938,19.5065,1908000.0],["2007-07-06",19.2962,19.6831,19.2836,19.5359,1702000.0],["2007-07-09",19.5948,19.6368,19.313,19.3845,1501300.0],["2007-07-10",19.2415,19.3761,18.8504,18.863,2611700.0],["2007-07-11",18.8714,18.8798,18.5938,18.8419,2663300.0],["2007-07-12",18.9261,19.3803,18.8125,19.3635,2157600.0],["2007-07-13",19.3466,19.6831,19.1994,19.6621,1283600.0],["2007-07-16",19.7252,19.9691,19.5654,19.6284,1623700.0],["2007-07-17",19.6621,19.7714,19.3256,19.4686,1787700.0],["2007-07-18",19.3887,19.4223,18.9639,19.3677,1910900.0],["2007-07-19",19.5149,19.7672,19.3593,19.5653,1244200.0],["2007-07-20",19.5569,19.6032,19.1868,19.2541,2228200.0],["2007-07-23",19.2541,19.3845,18.7999,18.7999,1657400.0],["2007-07-24",18.5896,18.9008,18.1732,18.27,2903100.0],["2007-07-25",18.2573,18.4845,17.8115,18.0723,2206300.0],["2007-07-26",18.0723,18.0723,17.3152,17.6854,3896000.0],["2007-07-27",17.3195,17.8914,17.0629,17.0629,4096300.0],["2007-07-30",17.4288,17.4288,16.7895,17.0293,2698300.0],["2007-07-31",17.2984,17.454,16.6129,16.7433,3210900.0],["2007-08-01",15.9357,17.6223,15.7591,16.861,4401700.0],["2007-08-02",16.9914,17.2353,16.8232,17.0503,3862900.0],["2007-08-03",16.9283,16.9998,16.2259,16.3269,3584500.0],["2007-08-06",16.6507,16.8442,15.8811,16.8232,3485900.0],["2007-08-07",16.6129,17.2858,16.4909,16.8863,4542500.0],["2007-08-08",16.9283,17.5676,16.8232,17.5676,4794900.0],["2007-08-09",16.5876,17.6223,15.3175,17.433,3831200.0],["2007-08-10",16.7727,17.3195,14.7203,16.5204,4259900.0],["2007-08-13",16.6213,16.8106,16.2091,16.2974,2604500.0],["2007-08-14",16.2133,16.3395,15.4731,15.5278,3141900.0],["2007-08-15",15.4983,16.1545,15.3469,15.5698,2944600.0],["2007-08-16",15.3932,16.5077,15.3511,16.4068,4393200.0],["2007-08-17",16.7138,17.7737,16.2554,17.0208,4818300.0],["2007-08-20",16.9704,17.6769,16.9031,17.4793,2554100.0],["2007-08-21",17.4414,17.6854,17.3699,17.5676,2511000.0],["2007-08-22",17.7484,17.8578,17.3573,17.5255,2215300.0],["2007-08-23",17.4751,17.6223,17.1512,17.3026,2044800.0],["2007-08-24",17.2059,17.3909,16.9535,17.2269,1437600.0],["2007-08-27",17.1933,17.3026,16.8105,16.8316,1587600.0],["2007-08-28",16.8232,16.8947,16.2007,16.2133,2080100.0],["2007-08-29",16.3774,16.5876,16.2259,16.554,1880200.0],["2007-08-30",16.3605,16.7222,16.3269,16.6844,1185700.0],["2007-08-31",16.4951,17.0881,16.4951,16.9241,2185800.0],["2007-09-04",16.9199,17.3867,16.7769,17.2059,1656700.0],["2007-09-05",16.9577,17.0461,16.7727,16.9493,2511600.0],["2007-09-06",16.9746,17.1933,16.8316,17.0797,1809500.0],["2007-09-07",16.8021,16.9115,16.6886,16.7264,2328400.0],["2007-09-10",16.9073,17.025,16.5203,16.7306,1961600.0],["2007-09-11",16.7895,17.1386,16.7685,17.0629,1757400.0],["2007-09-12",16.9409,17.1218,16.8652,16.9283,1387400.0],["2007-09-13",17.0785,17.3423,16.9849,17.1551,1515800.0],["2007-09-14",17.0955,17.1806,16.8275,17.1168,1968400.0],["2007-09-17",16.9764,17.1891,16.9126,17.0062,1131400.0],["2007-09-18",17.0189,17.6274,16.9892,17.5933,2308400.0],["2007-09-19",17.7933,18.0316,17.6954,17.8912,2561500.0],["2007-09-20",17.8444,17.8784,17.6103,17.6657,1541800.0],["2007-09-21",17.8061,17.8444,17.5976,17.7763,2996400.0],["2007-09-24",17.8358,18.2826,17.8103,18.1805,1918400.0],["2007-09-25",18.1592,18.1592,17.9167,18.0486,1886400.0],["2007-09-26",18.1507,18.3805,18.0188,18.3762,1937900.0],["2007-09-27",18.3847,18.4911,18.2783,18.4485,1587500.0],["2007-09-28",18.4315,18.4315,17.9295,18.0231,1546800.0],["2007-10-01",18.1252,18.2954,18.006,18.2528,1919000.0],["2007-10-02",18.1464,18.4783,18.1167,18.423,1855000.0],["2007-10-03",18.3805,18.6272,18.3124,18.5719,1788100.0],["2007-10-04",18.6357,18.7591,18.3081,18.7549,1549400.0],["2007-10-05",18.7634,19.1506,18.5762,19.0953,1800600.0],["2007-10-08",18.9548,19.0016,18.7208,18.8059,958200.0],["2007-10-09",18.9165,18.9336,18.4528,18.84,1185800.0],["2007-10-10",18.8655,18.9038,18.5506,18.6102,1365800.0],["2007-10-11",18.674,18.8229,18.2571,18.2698,1694400.0],["2007-10-12",18.2528,18.4273,17.8316,17.9209,1420700.0],["2007-10-15",17.9933,18.0443,17.4742,17.5806,1662400.0],["2007-10-16",17.555,17.5933,17.2529,17.4019,1909900.0],["2007-10-17",17.5295,17.5635,16.7892,17.0913,1900400.0],["2007-10-18",17.0487,17.5082,16.8275,17.27,1543100.0],["2007-10-19",17.1636,17.1849,16.7296,16.8147,2950600.0],["2007-10-22",16.7594,17.0275,16.636,16.8785,1802100.0],["2007-10-23",17.0189,17.2019,16.9296,17.2019,1263700.0],["2007-10-24",17.1423,17.1508,16.5126,16.8275,1850300.0],["2007-10-25",16.8743,17.0019,16.402,16.7083,2401400.0],["2007-10-26",16.8573,17.0445,16.5637,16.7296,1853100.0],["2007-10-29",16.7339,16.8573,16.4999,16.5509,1693800.0],["2007-10-30",16.7551,17.0572,16.419,16.9636,1750200.0],["2007-10-31",17.2232,17.8486,17.2232,17.7763,3285300.0],["2007-11-01",17.3934,17.9507,17.0572,17.104,3134300.0],["2007-11-02",17.053,17.1125,16.3807,16.6403,3402800.0],["2007-11-05",16.3977,16.5977,16.1893,16.3977,2236600.0],["2007-11-06",16.5552,16.5552,16.1127,16.4658,1573100.0],["2007-11-07",16.1297,16.3807,16.0233,16.0531,2696200.0],["2007-11-08",15.985,16.2318,15.9127,16.1042,3316500.0],["2007-11-09",15.968,16.3509,15.7766,16.0914,2885500.0],["2007-11-12",16.0616,16.4786,15.9893,16.0318,2334100.0],["2007-11-13",16.1254,16.7849,16.1254,16.7424,2331500.0],["2007-11-14",16.6956,17.0743,16.3254,16.3509,2711600.0],["2007-11-15",16.3509,16.4063,16.0914,16.2148,3235700.0],["2007-11-16",16.4403,16.5722,15.917,16.0659,3219200.0],["2007-11-19",16.0191,16.0361,15.4362,15.5213,2180200.0],["2007-11-20",15.4957,15.8914,14.9341,15.2873,3088400.0],["2007-11-21",15.1086,15.3894,14.9426,15.2447,2076900.0],["2007-11-23",15.4745,15.7978,15.4234,15.7085,948200.0],["2007-11-26",15.8063,15.8063,14.6235,14.6746,2844200.0],["2007-11-27",14.3767,14.815,14.3767,14.7809,3689600.0],["2007-11-28",14.8618,15.5893,14.8618,15.517,4493300.0],["2007-11-29",15.4234,15.6319,15.0873,15.4404,2369600.0],["2007-11-30",15.7808,16.0403,15.6106,15.8319,3791800.0],["2007-12-03",15.8276,15.9127,15.5468,15.8361,2917900.0],["2007-12-04",15.7085,15.8659,15.4234,15.4234,1961100.0],["2007-12-05",15.534,16.1127,15.534,16.0659,1761000.0],["2007-12-06",16.0616,16.9934,15.9553,16.9806,2566400.0],["2007-12-07",17.0189,17.3976,16.8488,17.0402,2562200.0],["2007-12-10",17.053,17.4019,16.9168,17.3168,1856500.0],["2007-12-11",17.3083,17.4742,16.0063,16.0786,2765800.0],["2007-12-12",16.4743,17.287,15.3596,15.6276,3816000.0],["2007-12-13",15.5213,15.6617,14.9852,15.3043,3039100.0],["2007-12-14",15.3383,15.466,14.7086,14.7299,2266100.0],["2007-12-17",14.6363,14.8107,14.4704,14.5682,2517300.0],["2007-12-18",15.3383,15.3383,14.6235,15.1809,3768300.0],["2007-12-19",15.3213,15.7042,15.1639,15.683,3107700.0],["2007-12-20",15.7532,15.9515,15.2273,15.529,2715400.0],["2007-12-21",15.9947,15.999,15.736,15.9429,3083000.0],["2007-12-24",16.2016,16.775,16.0119,16.7534,909600.0],["2007-12-26",16.6155,16.6155,16.1973,16.2878,1841400.0],["2007-12-27",16.4172,16.4172,15.7058,15.7834,1826400.0],["2007-12-28",15.7187,16.1973,15.5894,15.7101,1510300.0],["2007-12-31",15.598,16.0076,15.5549,15.723,2862400.0],["2008-01-02",15.6627,15.9774,15.5075,15.7058,2685700.0],["2008-01-03",15.5894,15.8351,14.9686,15.0419,2209400.0],["2008-01-04",14.9427,15.0332,14.3391,14.3909,3262200.0],["2008-01-07",14.5073,14.7013,14.0805,14.6064,2668400.0],["2008-01-08",14.7142,15.2445,14.2141,14.2745,3260300.0],["2008-01-09",14.1279,14.5116,13.5717,14.4599,3656200.0],["2008-01-10",14.0762,15.0203,13.7356,14.7185,3848200.0],["2008-01-11",14.6582,14.878,14.1882,14.503,3434600.0],["2008-01-14",14.7056,14.8436,14.1063,14.5245,2336000.0],["2008-01-15",14.3003,14.3693,13.9166,14.1322,3016400.0],["2008-01-16",14.0934,14.6582,14.0287,14.3995,2764800.0],["2008-01-17",14.3823,14.6668,14.1926,14.2486,3234600.0],["2008-01-18",14.3564,14.6582,13.8046,14.1063,3420300.0],["2008-01-22",13.395,14.8263,13.395,14.6194,4141000.0],["2008-01-23",14.1624,16.4473,14.0287,16.1757,7953100.0],["2008-01-24",16.193,16.2533,15.7662,16.1455,3377000.0],["2008-01-25",16.3309,16.5551,16.0593,16.2145,4168500.0],["2008-01-28",16.2361,16.3094,15.8093,16.2706,4433500.0],["2008-01-29",16.3439,16.5465,16.0938,16.2792,3370000.0],["2008-01-30",16.2619,16.5982,15.7575,15.8739,4294700.0],["2008-01-31",15.6756,16.318,15.4126,16.1111,3633700.0],["2008-02-01",16.1671,16.8138,15.9947,16.706,4394700.0],["2008-02-04",16.6629,16.6629,16.1455,16.4258,2618700.0],["2008-02-05",16.18,16.4991,15.6153,15.7403,3301300.0],["2008-02-06",16.5637,16.8138,15.93,16.1628,4522200.0],["2008-02-07",16.124,16.7189,15.9171,16.6284,3062900.0],["2008-02-08",16.4603,16.6241,15.8912,16.124,3129100.0],["2008-02-11",16.1369,16.18,15.7058,15.7662,1868800.0],["2008-02-12",15.8308,16.6413,15.8308,16.637,3090200.0],["2008-02-13",16.7405,16.9086,16.3956,16.7491,2785200.0],["2008-02-14",16.7664,16.8871,16.18,16.443,1906000.0],["2008-02-15",16.4387,16.6413,16.2749,16.6413,2884500.0],["2008-02-19",16.8612,16.9345,16.3654,16.4948,3156700.0],["2008-02-20",16.4258,17.219,16.387,17.1932,4169900.0],["2008-02-21",17.219,17.5036,16.8483,16.9216,3624000.0],["2008-02-22",16.9862,17.2837,16.6715,17.2837,2810100.0],["2008-02-25",17.2622,17.7881,16.9992,17.7709,3241600.0],["2008-02-26",17.6027,17.6674,17.2578,17.4217,3451400.0],["2008-02-27",17.2923,17.5381,17.0983,17.2622,2324900.0],["2008-02-28",17.1113,17.1113,16.6413,16.7362,2516300.0],["2008-02-29",16.581,16.7664,16.3999,16.4603,3417000.0],["2008-03-03",16.4042,16.9345,16.3568,16.8785,3187900.0],["2008-03-04",16.6888,16.8397,16.3223,16.7319,2804300.0],["2008-03-05",16.7405,17.0552,16.5077,16.7017,2134400.0],["2008-03-06",16.6844,16.706,15.7791,15.8265,3257400.0],["2008-03-07",15.6066,16.1326,15.417,16.0421,4017300.0],["2008-03-10",16.0205,16.0938,15.5334,15.6239,2561800.0],["2008-03-11",16.0119,16.7879,15.9903,16.7233,5099800.0],["2008-03-12",16.7276,17.3268,16.4861,16.4861,3879700.0],["2008-03-13",16.4045,16.9765,15.946,16.8717,4844700.0],["2008-03-14",16.9634,17.1686,16.2255,16.8629,4545300.0],["2008-03-17",16.4481,17.0245,16.387,16.7058,5347600.0],["2008-03-18",17.0289,17.7319,16.8062,17.7231,4780400.0],["2008-03-19",18.0157,18.2034,17.5878,17.6314,3162900.0],["2008-03-20",17.7188,18.5309,17.662,18.4392,3855600.0],["2008-03-24",18.4785,19.1116,18.4785,18.9981,4266000.0],["2008-03-25",18.9675,19.116,18.6008,19.0068,4192300.0],["2008-03-26",18.9937,18.9937,18.151,18.1554,3722900.0],["2008-03-27",18.4872,18.4872,17.9021,17.9065,2927000.0],["2008-03-28",18.0244,18.0375,17.5528,17.6183,3236500.0],["2008-03-31",17.579,18.3955,17.579,18.1161,3439100.0],["2008-04-01",18.4305,19.3343,18.3519,19.3256,4099500.0],["2008-04-02",19.426,19.4566,18.7623,18.889,3107400.0],["2008-04-03",18.9195,19.1029,18.7012,19.1029,3700600.0],["2008-04-04",19.2077,19.2383,18.8278,18.9021,2595100.0],["2008-04-07",19.0549,19.116,18.6401,18.8977,1814600.0],["2008-04-08",18.7973,18.7973,18.3388,18.3868,2540800.0],["2008-04-09",18.4218,18.4392,17.8934,17.8934,2680400.0],["2008-04-10",17.8934,17.9807,17.6664,17.8454,3425700.0],["2008-04-11",17.5965,17.9022,17.4219,17.6183,1759900.0],["2008-04-14",17.6358,17.8672,17.5135,17.5441,1975300.0],["2008-04-15",17.6227,17.8367,17.4044,17.7144,2614200.0],["2008-04-16",17.841,18.5134,17.6926,18.4654,3255000.0],["2008-04-17",18.2995,18.5527,18.1903,18.5091,1708900.0],["2008-04-18",18.7318,18.8322,18.3039,18.5091,1780400.0],["2008-04-21",18.3344,18.4261,18.2209,18.3213,1733400.0],["2008-04-22",18.234,18.3301,17.9764,18.0419,1751500.0],["2008-04-23",18.0899,18.5222,18.0069,18.4916,1627900.0],["2008-04-24",18.5658,18.9763,18.413,18.9239,1947800.0],["2008-04-25",19.0549,19.1553,18.9195,19.1247,2097000.0],["2008-04-28",19.0374,19.0811,18.7099,18.7492,1608700.0],["2008-04-29",18.6401,18.806,18.4174,18.5265,1703300.0],["2008-04-30",18.6095,18.8366,18.1292,18.1292,1936800.0],["2008-05-01",17.6358,18.8322,17.6358,18.7711,2035700.0],["2008-05-02",18.8715,19.3823,18.6139,19.0505,4411700.0],["2008-05-05",18.9021,18.9675,18.6444,18.9413,1352500.0],["2008-05-06",18.8191,19.2426,18.7536,19.2033,2207800.0],["2008-05-07",19.1378,19.2776,18.413,18.461,1920200.0],["2008-05-08",18.7056,18.7056,18.0375,18.2733,1426500.0],["2008-05-09",17.8716,18.4174,17.8716,18.186,1862700.0],["2008-05-12",18.2689,19.0243,18.2689,18.9806,1753100.0],["2008-05-13",19.0549,19.0549,18.6313,18.9108,1391100.0],["2008-05-14",19.0505,19.247,18.8933,19.1509,1344100.0],["2008-05-15",19.0418,19.3693,18.7929,19.3212,2009000.0],["2008-05-16",19.2776,19.4129,19.0243,19.2426,1541800.0],["2008-05-19",19.5832,19.6007,19.2208,19.4086,1455600.0],["2008-05-20",19.3824,19.4042,18.8104,18.889,1542200.0],["2008-05-21",18.9981,19.0985,18.282,18.3082,2141700.0],["2008-05-22",18.2471,18.365,18.1423,18.2253,1795700.0],["2008-05-23",17.7712,18.055,17.7406,17.889,1639300.0],["2008-05-27",17.9807,18.3039,17.8847,18.1467,1553200.0],["2008-05-28",18.1248,18.2602,17.9327,18.234,1885400.0],["2008-05-29",18.0986,18.6619,18.0943,18.5964,1860500.0],["2008-05-30",18.5615,18.6313,18.365,18.4654,1786800.0],["2008-06-02",18.2951,18.3432,18.0986,18.2384,1621500.0],["2008-06-03",18.461,18.8016,18.3912,18.7361,2510300.0],["2008-06-04",18.7318,19.1859,18.6575,19.068,2630500.0],["2008-06-05",19.2121,19.3649,19.0112,19.2819,2358600.0],["2008-06-06",18.9239,19.1335,18.4829,18.5789,2482700.0],["2008-06-09",18.5702,18.8802,18.0375,18.055,2234100.0],["2008-06-10",17.9065,18.3825,17.7974,18.2427,2150200.0],["2008-06-11",18.2995,18.3737,17.9021,18.0462,2539700.0],["2008-06-12",18.295,18.6484,18.0564,18.401,2421800.0],["2008-06-13",18.4982,18.8251,18.2641,18.8251,1922200.0],["2008-06-16",18.6307,19.1874,18.4982,19.13,1955900.0],["2008-06-17",19.3509,19.3509,18.3347,18.3392,1699500.0],["2008-06-18",18.1448,18.348,17.8841,17.999,2562600.0],["2008-06-19",18.0476,18.3833,17.8046,18.3833,2060700.0],["2008-06-20",18.3966,18.4673,17.8002,17.8267,2370000.0],["2008-06-23",17.9018,17.968,17.2921,17.3451,2056300.0],["2008-06-24",17.2744,17.6588,17.0668,17.4909,2296600.0],["2008-06-25",17.5262,18.158,17.5262,17.756,2438500.0],["2008-06-26",17.5262,17.6544,16.8945,16.9563,2996700.0],["2008-06-27",17.0977,17.2346,16.8105,16.8989,2476600.0],["2008-06-30",16.8459,17.2744,16.6824,16.9077,2207900.0],["2008-07-01",16.6161,16.9298,16.2759,16.8724,3990400.0],["2008-07-02",16.8326,16.8856,16.4482,16.4748,2336800.0],["2008-07-03",16.6515,16.9166,16.4438,16.7133,1314300.0],["2008-07-07",16.7266,17.08,16.5543,16.6957,3751200.0],["2008-07-08",17.6411,18.4629,16.8105,18.1669,5536900.0],["2008-07-09",18.0122,18.1227,16.5896,16.8326,4453500.0],["2008-07-10",16.6736,17.4909,16.6117,17.2391,3742700.0],["2008-07-11",16.7973,17.8311,16.3466,17.3495,3346700.0],["2008-07-14",17.5528,17.7162,16.9298,16.9828,4959500.0],["2008-07-15",16.9607,17.4202,16.4924,16.6117,5827500.0],["2008-07-16",16.5057,17.999,16.3466,17.8841,4945400.0],["2008-07-17",18.0564,18.3966,17.5218,18.2508,5419000.0],["2008-07-18",18.2287,18.454,17.8311,18.2464,3971400.0],["2008-07-21",18.2596,18.538,18.1138,18.4496,3056800.0],["2008-07-22",18.3568,19.1477,18.0873,19.0725,3899200.0],["2008-07-23",19.1167,20.0445,18.9047,19.6778,4911300.0],["2008-07-24",19.6204,19.6204,18.0785,18.242,5804300.0],["2008-07-25",18.4629,19.077,18.2243,18.8737,4006000.0],["2008-07-28",18.8737,19.13,18.2685,18.3215,3617000.0],["2008-07-29",18.3745,19.6955,18.3745,19.3111,4881000.0],["2008-07-30",19.3553,19.4392,18.454,19.1697,3802300.0],["2008-07-31",18.4187,19.4392,18.2331,19.0725,3524300.0],["2008-08-01",19.2846,19.585,18.5866,19.4923,3757900.0],["2008-08-04",19.5011,19.6911,19.1432,19.4878,3490200.0],["2008-08-05",19.638,20.8928,19.5939,20.7072,5170700.0],["2008-08-06",20.0092,20.5349,19.7087,20.3052,4214200.0],["2008-08-07",19.7883,20.1019,19.1653,19.3023,5181000.0],["2008-08-08",19.3951,20.2831,19.1742,20.1461,3648900.0],["2008-08-11",20.1903,21.0827,20.0887,20.8265,4339700.0],["2008-08-12",20.4598,20.6233,19.8678,20.0136,3821500.0],["2008-08-13",20.0445,20.1815,19.479,19.722,3445400.0],["2008-08-14",19.2448,20.2787,19.2448,20.1329,2642800.0],["2008-08-15",20.1903,20.4686,19.7087,19.8324,2812500.0],["2008-08-18",20.0357,20.0357,19.236,19.4127,3257900.0],["2008-08-19",19.1653,19.3288,18.644,18.8119,4947800.0],["2008-08-20",18.7765,19.0019,18.4231,18.7368,3490900.0],["2008-08-21",18.1183,18.5556,18.105,18.264,4786900.0],["2008-08-22",18.507,18.9577,18.2773,18.887,3722600.0],["2008-08-25",18.9665,18.9665,18.211,18.2861,2817100.0],["2008-08-26",18.3038,18.7235,18.1227,18.5777,2888000.0],["2008-08-27",18.5601,18.6705,18.1183,18.4805,2569800.0],["2008-08-28",18.56,19.0019,18.4496,18.9753,3600800.0],["2008-08-29",18.7412,18.9621,18.5645,18.644,2252200.0],["2008-09-02",18.8914,19.2007,18.3789,18.7368,2829300.0],["2008-09-03",18.8163,19.373,18.5645,19.342,3320900.0],["2008-09-04",19.3244,19.3244,18.3524,18.401,3573600.0],["2008-09-05",18.2375,18.7103,18.0917,18.7103,2964100.0],["2008-09-08",19.4392,19.7706,19.0107,19.7441,5154400.0],["2008-09-09",19.7441,19.7662,18.4584,18.6705,5509800.0],["2008-09-10",18.9533,19.0107,18.1492,18.7589,4691800.0],["2008-09-11",18.4787,18.9479,18.2508,18.9345,3681000.0],["2008-09-12",18.6664,19.1892,18.5591,19.149,2276700.0],["2008-09-15",19.0283,19.0283,17.6966,17.8754,6455200.0],["2008-09-16",17.6519,18.7557,17.6117,18.6485,6660200.0],["2008-09-17",18.1167,18.644,17.5715,17.7234,5837400.0],["2008-09-18",17.9335,21.8973,17.5581,21.8973,9287600.0],["2008-09-19",21.5845,21.8973,19.8819,21.2404,9509900.0],["2008-09-22",20.7846,20.8471,19.216,19.4171,5080500.0],["2008-09-23",19.3948,19.9981,19.0507,19.2965,3908800.0],["2008-09-24",19.368,19.5601,18.8362,19.0998,3259700.0],["2008-09-25",19.3948,19.8372,18.9256,19.5959,3795700.0],["2008-09-26",19.3501,20.369,18.9211,20.3377,3723100.0],["2008-09-29",19.9355,20.0562,18.3223,18.5546,5469600.0],["2008-09-30",19.0596,19.9802,18.8496,19.8461,4838600.0],["2008-10-01",19.2607,19.5557,19.0507,19.2563,3228000.0],["2008-10-02",18.9971,19.0105,18.0988,18.2463,4633300.0],["2008-10-03",18.5993,18.8183,17.3927,17.4911,5206500.0],["2008-10-06",16.8073,17.7994,16.1638,17.281,6613600.0],["2008-10-07",17.0263,17.3704,16.0968,16.3738,8087100.0],["2008-10-08",15.8957,17.3346,15.6767,16.5303,7075600.0],["2008-10-09",16.5794,17.0889,14.8902,14.917,7359100.0],["2008-10-10",14.4254,18.3223,14.3003,18.3223,13278500.0],["2008-10-13",18.5412,18.5412,16.3381,17.6251,7524900.0],["2008-10-14",18.0944,18.3804,14.8008,16.0476,7783100.0],["2008-10-15",15.9716,15.9716,13.2903,13.5317,8150900.0],["2008-10-16",13.8534,14.774,13.2814,14.4433,8321400.0],["2008-10-17",14.1528,15.1092,13.6166,14.5282,4459100.0],["2008-10-20",14.5506,14.9215,13.9964,14.8589,3950700.0],["2008-10-21",14.6399,15.1941,14.3807,14.5327,3620900.0],["2008-10-22",14.345,14.4567,12.9418,13.3976,6771700.0],["2008-10-23",13.4423,14.1662,12.6021,14.0769,7068200.0],["2008-10-24",12.9105,14.3003,12.8211,13.4423,5848700.0],["2008-10-27",13.268,14.1484,12.6826,12.8345,4663500.0],["2008-10-28",13.1786,14.8634,12.4457,14.2556,7228200.0],["2008-10-29",14.2199,15.0823,13.6702,14.269,5957900.0],["2008-10-30",14.841,14.8589,13.7417,14.3271,4737400.0],["2008-10-31",14.4925,15.7393,14.135,15.6097,5742300.0],["2008-11-03",15.4488,15.6856,14.5863,14.7338,2989300.0],["2008-11-04",14.8053,15.8912,14.7114,15.7035,4832100.0],["2008-11-05",15.422,15.6097,13.8534,14.0322,6057900.0],["2008-11-06",13.9249,14.0813,13.201,13.3306,4710200.0],["2008-11-07",13.3842,14.9393,13.1518,14.774,5389300.0],["2008-11-10",15.0019,15.0019,13.3708,13.554,4665200.0],["2008-11-11",13.4199,14.0054,13.1161,13.6389,4329000.0],["2008-11-12",13.8936,13.9562,12.9775,13.0267,6516700.0],["2008-11-13",13.3037,14.6801,12.2848,14.3226,9418200.0],["2008-11-14",13.8489,14.2511,12.1642,12.3608,6471600.0],["2008-11-17",12.3608,12.7407,11.8335,11.8961,6904000.0],["2008-11-18",11.9318,12.4591,11.2213,11.8424,5222700.0],["2008-11-19",11.8156,11.9095,10.18,10.3722,8113200.0],["2008-11-20",10.323,11.409,9.5052,9.8895,12193600.0],["2008-11-21",10.1085,11.4,9.6661,11.3285,11909600.0],["2008-11-24",11.7397,13.7462,11.1676,13.3797,11988300.0],["2008-11-25",13.4646,13.7774,12.4725,13.3037,11719600.0],["2008-11-26",12.9865,14.1215,12.6602,14.0366,8237700.0],["2008-11-28",14.0366,14.2288,13.5093,13.5987,4183300.0],["2008-12-01",13.3306,13.3797,10.6135,10.6582,10673900.0],["2008-12-02",11.2972,13.049,11.2034,12.8122,11695000.0],["2008-12-03",12.2402,13.8758,12.0167,13.7104,10239000.0],["2008-12-04",13.2412,14.564,12.9239,13.201,9983800.0],["2008-12-05",13.3797,15.203,12.9105,15.0332,8747500.0],["2008-12-08",15.4846,15.5829,14.4791,15.4622,9834600.0],["2008-12-09",15.1404,15.6007,14.0322,14.2869,7606300.0],["2008-12-10",14.5863,15.4711,14.2154,15.4086,6454900.0],["2008-12-11",15.1047,15.2119,12.0927,12.258,14001800.0],["2008-12-12",11.9139,14.1886,11.695,14.1439,10914100.0],["2008-12-15",14.0009,14.0456,12.8211,13.2546,6673600.0],["2008-12-16",13.3797,14.9617,13.0848,14.8321,12022800.0],["2008-12-17",14.3495,15.4488,13.7596,14.8768,7527100.0],["2008-12-18",14.8963,14.9054,12.8466,13.087,10460800.0],["2008-12-19",13.359,13.6674,12.8784,13.3908,6874900.0],["2008-12-22",13.1142,13.1142,12.2662,12.8784,6683900.0],["2008-12-23",12.9963,13.2185,12.4068,12.4793,4255900.0],["2008-12-24",12.6199,12.824,12.4612,12.5882,1381100.0],["2008-12-26",12.5927,12.8421,12.3977,12.7469,1393600.0],["2008-12-29",12.6607,12.697,11.9896,12.2344,3511200.0],["2008-12-30",12.2617,12.8738,12.2617,12.7605,3746500.0],["2008-12-31",12.629,13.6311,12.5337,13.5223,4479500.0],["2009-01-02",13.545,13.545,12.7197,12.8013,3956500.0],["2009-01-05",12.6698,12.8738,12.2208,12.375,4817700.0],["2009-01-06",12.502,12.7967,12.1029,12.6698,6549700.0],["2009-01-07",12.4204,12.7741,12.2435,12.3433,4039000.0],["2009-01-08",12.2481,12.375,11.9714,12.2072,4434200.0],["2009-01-09",12.3025,12.3342,11.6132,11.7084,5056600.0],["2009-01-12",11.7356,11.7447,10.8877,11.0418,5852500.0],["2009-01-13",10.9965,11.8671,10.9103,11.6495,6397700.0],["2009-01-14",11.264,11.5542,11.0963,11.323,7298800.0],["2009-01-15",11.2958,12.3524,11.0237,11.8898,7516500.0],["2009-01-16",12.248,12.4476,11.4545,12.3659,8853600.0],["2009-01-20",12.239,12.366,10.8831,10.9648,9891500.0],["2009-01-21",11.1779,11.9442,10.611,11.8762,9158200.0],["2009-01-22",11.2323,11.6041,10.7698,11.0554,8357000.0],["2009-01-23",10.6609,11.4817,10.6201,11.3955,5988300.0],["2009-01-26",11.5815,11.5815,11.0237,11.2051,4876400.0],["2009-01-27",11.3321,11.5497,11.1144,11.3457,4719400.0],["2009-01-28",11.8898,12.4793,11.4817,12.4068,8995500.0],["2009-01-29",12.0304,12.0984,11.2368,11.3275,8511800.0],["2009-01-30",11.6087,11.7039,10.6065,10.8514,8420700.0],["2009-02-02",10.5929,11.001,10.3979,10.9693,5949700.0],["2009-02-03",11.1325,11.1325,10.6745,10.7698,6045100.0],["2009-02-04",10.8831,11.2414,10.5748,10.6201,6421300.0],["2009-02-05",10.5068,10.5068,9.4275,9.6996,10376200.0],["2009-02-06",9.8764,10.5521,9.627,10.4614,7683300.0],["2009-02-09",10.4977,10.67,10.1984,10.6383,4736100.0],["2009-02-10",10.2891,10.6383,9.4547,9.5454,9892600.0],["2009-02-11",9.6134,10.1803,9.3686,10.1077,7852600.0],["2009-02-12",9.8129,10.1168,9.2507,9.949,8805300.0],["2009-02-13",9.8719,10.1077,9.5182,9.5454,7990200.0],["2009-02-17",9.0239,9.2688,8.6022,8.711,10100700.0],["2009-02-18",8.7201,9.0647,8.4571,9.033,7209300.0],["2009-02-19",9.364,9.4048,8.4117,8.5387,7230300.0],["2009-02-20",8.4344,9.3504,8.2802,9.2824,10064300.0],["2009-02-23",9.3958,9.3958,8.3709,8.3845,9466000.0],["2009-02-24",8.4798,9.2098,8.3845,9.16,10582100.0],["2009-02-25",8.8607,9.2053,8.4571,8.8244,10468500.0],["2009-02-26",8.974,9.0103,8.1533,8.2077,8960100.0],["2009-02-27",7.9719,8.4208,7.9401,7.981,11621900.0],["2009-03-02",7.7633,8.0898,7.4504,7.5819,11334500.0],["2009-03-03",7.7406,8.0989,7.3733,7.6907,9435100.0],["2009-03-04",7.7724,8.3165,7.6953,8.1215,9349100.0],["2009-03-05",7.9084,7.9764,7.4958,7.5774,9143900.0],["2009-03-06",7.7089,7.8495,7.1103,7.7497,10491100.0],["2009-03-09",7.6318,8.0218,7.5184,7.9764,7775400.0],["2009-03-10",8.1623,9.101,7.9628,9.0829,14788000.0],["2009-03-11",9.1554,9.3096,8.6657,8.9242,11420000.0],["2009-03-12",8.9209,9.8832,8.7024,9.8135,11459700.0],["2009-03-13",9.8135,9.8135,9.0604,9.4509,7726400.0],["2009-03-16",9.2463,9.4369,8.5351,8.6141,9891000.0],["2009-03-17",8.6606,9.4881,8.3863,9.4741,8508600.0],["2009-03-18",9.3486,9.9576,8.9349,9.9436,10081900.0],["2009-03-19",10.0831,10.1156,8.8558,8.9256,9279000.0],["2009-03-20",8.9488,8.9535,7.8982,7.8982,11125000.0],["2009-03-23",8.1539,9.6601,8.1539,9.5578,14607500.0],["2009-03-24",9.2277,9.4369,8.5304,8.6606,9926400.0],["2009-03-25",8.8512,9.1022,8.0237,8.9116,10457400.0],["2009-03-26",9.0278,9.1905,8.2422,9.1255,9347000.0],["2009-03-27",8.9302,8.972,8.5351,8.6001,6824100.0],["2009-03-30",8.0423,8.2933,7.8656,7.9168,7928400.0],["2009-03-31",8.2143,8.6885,8.0144,8.5304,11658600.0],["2009-04-01",8.3119,8.7164,8.2422,8.549,7804000.0],["2009-04-02",8.8558,9.2789,8.5723,9.1626,12955800.0],["2009-04-03",9.1394,10.0877,8.8372,10.0738,10800100.0],["2009-04-06",9.9111,10.204,9.5299,9.9808,7365300.0],["2009-04-07",9.6601,9.753,8.8419,8.8512,8660700.0],["2009-04-08",8.9953,9.2231,8.7303,9.0185,8162700.0],["2009-04-09",9.3161,10.6409,9.1998,10.5712,12290000.0],["2009-04-13",10.4085,10.9245,10.1807,10.6549,7356400.0],["2009-04-14",10.4085,10.5852,9.4137,9.4974,11695100.0],["2009-04-15",9.3858,10.4596,9.3068,10.4131,9822000.0],["2009-04-16",10.4178,11.0872,9.6229,10.5619,9306700.0],["2009-04-17",10.548,10.9942,10.1528,10.5387,8670100.0],["2009-04-20",10.2969,10.3155,9.1069,9.158,10711100.0],["2009-04-21",8.9953,10.6456,8.8791,10.6456,10946300.0],["2009-04-22",10.2597,10.5154,9.6461,9.6461,9925500.0],["2009-04-23",9.7623,10.376,9.5903,10.2551,6888600.0],["2009-04-24",10.2272,11.05,10.0087,10.7897,8689500.0],["2009-04-27",10.455,10.534,9.5113,9.7577,8252800.0],["2009-04-28",9.5531,10.3248,9.5299,10.0087,5106600.0],["2009-04-29",10.1063,10.6688,9.9715,10.4968,7602400.0],["2009-04-30",10.5991,11.0082,10.2737,10.6409,6456900.0],["2009-05-01",10.5526,10.6223,9.8786,9.9808,6420300.0],["2009-05-04",10.1482,11.064,10.032,11.0454,8188800.0],["2009-05-05",10.9338,10.9849,10.4178,10.6874,7513400.0],["2009-05-06",10.9245,11.0593,10.4085,10.9849,7938200.0],["2009-05-07",11.0221,11.1012,9.8367,10.0413,11395500.0],["2009-05-08",10.3295,11.2964,10.1156,11.2778,9450400.0],["2009-05-11",10.9245,11.0733,10.5573,10.5945,7301600.0],["2009-05-12",10.72,10.8501,10.1156,10.5294,5882000.0],["2009-05-13",10.2969,10.3109,9.7716,9.8925,8079200.0],["2009-05-14",10.0227,10.6688,9.8878,10.5712,7558900.0],["2009-05-15",10.4875,10.6409,10.0877,10.2458,7331400.0],["2009-05-18",10.5108,11.3894,10.4178,11.3336,9228300.0],["2009-05-19",11.1477,11.2267,10.7665,10.8687,6412400.0],["2009-05-20",11.0547,11.315,10.6456,10.6781,5822400.0],["2009-05-21",10.6177,10.8687,10.4132,10.7153,5183500.0],["2009-05-22",10.8408,10.8873,10.3853,10.4039,4157700.0],["2009-05-26",10.3295,11.0593,10.2272,10.9942,8400000.0],["2009-05-27",10.9385,11.0314,10.4132,10.4643,7691900.0],["2009-05-28",10.6735,10.9385,10.3992,10.8966,6029400.0],["2009-05-29",10.9199,11.315,10.7107,11.315,5962800.0],["2009-06-01",11.4219,12.1983,11.3429,11.738,8458000.0],["2009-06-02",11.7241,11.8217,11.236,11.2732,6518500.0],["2009-06-03",11.236,11.4777,11.1337,11.4405,4626000.0],["2009-06-04",11.2081,11.7985,11.2081,11.6172,5896300.0],["2009-06-05",11.7659,11.845,11.3615,11.4545,6119200.0],["2009-06-08",11.4173,11.6358,11.3104,11.501,4867800.0],["2009-06-09",11.5381,11.6916,11.3522,11.6125,4659900.0],["2009-06-10",11.7799,11.7799,10.8966,11.2127,7419900.0],["2009-06-11",11.3185,11.4229,10.8916,10.939,5304900.0],["2009-06-12",10.9343,11.347,10.8584,11.3422,4855300.0],["2009-06-15",11.1383,11.1477,10.6639,10.7777,6314100.0],["2009-06-16",10.8868,10.9912,10.4599,10.5927,4066300.0],["2009-06-17",10.5548,10.754,10.3603,10.3935,5222200.0],["2009-06-18",10.4694,10.773,10.3034,10.6781,4512100.0],["2009-06-19",10.9248,10.9248,10.4646,10.6212,4897400.0],["2009-06-22",10.4884,10.5832,10.1278,10.1895,6454000.0],["2009-06-23",10.3034,10.4646,10.1184,10.2702,4283100.0],["2009-06-24",10.2891,10.5216,10.2796,10.4077,3585300.0],["2009-06-25",10.3508,10.5738,10.1611,10.5168,3871600.0],["2009-06-26",10.4646,10.6402,10.2891,10.5643,3109100.0],["2009-06-29",10.5785,10.6307,10.3793,10.5026,3752800.0],["2009-06-30",10.5073,10.6686,10.4172,10.5453,3616700.0],["2009-07-01",10.5975,10.6829,10.5311,10.5927,3471200.0],["2009-07-02",10.4599,10.4741,9.9191,9.9618,5958200.0],["2009-07-06",10.0092,10.2559,9.9049,10.2322,6792300.0],["2009-07-07",10.1611,10.1705,9.644,9.6914,6585000.0],["2009-07-08",9.7958,9.7958,9.2597,9.5064,7221900.0],["2009-07-09",9.606,9.6819,9.2455,9.274,4602100.0],["2009-07-10",9.1981,9.3262,8.9182,9.1364,3490300.0],["2009-07-13",9.2265,9.6392,9.2123,9.6155,6429000.0],["2009-07-14",9.5681,9.7104,9.3072,9.6013,3884800.0],["2009-07-15",9.7009,9.9713,9.5539,9.848,5603800.0],["2009-07-16",9.7626,10.0093,9.5586,9.9239,3721100.0],["2009-07-17",9.9096,9.9096,9.44,9.5017,4728600.0],["2009-07-20",9.6298,9.9381,9.5776,9.9096,4257500.0],["2009-07-21",10.033,10.033,9.5823,9.7863,4112200.0],["2009-07-22",9.625,10.0282,9.625,9.8242,3083300.0],["2009-07-23",9.9096,10.3223,9.7721,10.2085,5476800.0],["2009-07-24",10.0519,10.1658,9.8954,10.0709,4206200.0],["2009-07-27",10.1089,10.3223,9.9523,10.3176,4314100.0],["2009-07-28",10.2132,10.607,10.1516,10.5311,4327100.0],["2009-07-29",10.4362,10.4836,10.2512,10.3745,4147100.0],["2009-07-30",10.8157,11.3565,10.6971,11.2047,9257700.0],["2009-07-31",11.1715,11.4845,11.0956,11.3849,7228900.0],["2009-08-03",11.532,11.6411,11.4656,11.5937,5736000.0],["2009-08-04",11.5604,12.4191,11.4893,12.3764,9249600.0],["2009-08-05",12.3906,13.1496,12.2483,13.0974,6384600.0],["2009-08-06",13.2302,13.7426,13.1401,13.2872,7426100.0],["2009-08-07",13.4152,14.5869,13.3251,14.2549,7473000.0],["2009-08-10",14.2264,14.2501,13.6145,13.752,5154600.0],["2009-08-11",13.6145,13.7473,13.0547,13.1686,6398200.0],["2009-08-12",13.3014,13.5243,13.1259,13.1875,5658000.0],["2009-08-13",13.4152,13.4485,13.1211,13.2113,3439600.0],["2009-08-14",13.0357,13.0547,12.5851,12.9409,4543800.0],["2009-08-17",12.5329,12.6752,12.3432,12.4001,5544100.0],["2009-08-18",12.476,12.7606,12.4143,12.6515,3385300.0],["2009-08-19",12.4523,12.5614,12.31,12.5234,3261300.0],["2009-08-20",12.4618,13.0357,12.4618,13.012,3752600.0],["2009-08-21",13.0974,13.5955,12.9504,13.1164,4455100.0],["2009-08-24",13.178,13.3156,12.9503,13.0215,3407600.0],["2009-08-25",13.1875,13.3678,12.8839,12.9788,4886000.0],["2009-08-26",13.012,13.2018,12.9409,13.197,3534600.0],["2009-08-27",13.2587,13.2587,12.865,13.235,3446500.0],["2009-08-28",13.3346,13.4058,12.9266,13.1875,4384600.0],["2009-08-31",12.9788,13.1069,12.846,12.9551,3744700.0],["2009-09-01",12.8602,13.05,12.3574,12.3906,6034800.0],["2009-09-02",12.5661,12.5661,12.291,12.291,4332500.0],["2009-09-03",12.4238,12.5614,12.2008,12.5566,4455100.0],["2009-09-04",12.4807,12.6515,12.2768,12.6468,2870200.0],["2009-09-08",12.7511,13.0832,12.6705,13.0784,3984700.0],["2009-09-09",13.031,13.6477,12.9029,13.6477,5792000.0],["2009-09-10",13.6477,13.9276,13.3488,13.8706,3974100.0],["2009-09-11",13.8849,13.9323,13.6145,13.8279,4175000.0],["2009-09-14",13.7331,14.2406,13.605,14.2359,2956800.0],["2009-09-15",14.2928,14.6439,14.0889,14.4968,5167800.0],["2009-09-16",14.4209,15.1847,14.4209,15.1752,4974100.0],["2009-09-17",15.1934,15.7783,14.9297,15.155,4615500.0],["2009-09-18",15.366,15.4139,15.0112,15.2222,6120500.0],["2009-09-21",15.1263,15.5386,15.0495,15.1982,4229000.0],["2009-09-22",15.342,15.8502,15.342,15.7543,4248800.0],["2009-09-23",15.7639,15.831,14.9824,14.9824,4758600.0],["2009-09-24",15.0975,15.2653,14.3688,14.5701,5863700.0],["2009-09-25",14.4982,14.7763,14.3448,14.4982,4239700.0],["2009-09-28",14.5605,15.0879,14.5605,15.0831,4052900.0],["2009-09-29",14.7379,15.2078,14.666,14.7283,4609200.0],["2009-09-30",14.7571,14.9201,14.503,14.7187,5780700.0],["2009-10-01",14.6564,14.7475,13.8078,13.8558,6215600.0],["2009-10-02",13.5873,14.2153,13.5106,13.7215,4708400.0],["2009-10-05",13.8318,14.2153,13.8318,14.0859,3976600.0],["2009-10-06",14.2249,14.3256,13.6784,13.9037,3952400.0],["2009-10-07",13.8222,14.0571,13.6736,13.9181,2796300.0],["2009-10-08",14.0523,14.3831,13.9996,14.292,4628000.0],["2009-10-09",14.2009,14.5222,14.0283,14.4838,5047100.0],["2009-10-12",14.527,14.69,14.364,14.479,1913000.0],["2009-10-13",14.3735,14.479,14.1434,14.2153,3282700.0],["2009-10-14",14.3783,14.6564,14.364,14.5893,4591400.0],["2009-10-15",14.4311,14.5509,14.2824,14.3687,2621200.0],["2009-10-16",14.2249,14.2489,13.8989,13.9325,3786400.0],["2009-10-19",14.014,14.2441,13.8605,14.1962,3937700.0],["2009-10-20",14.1338,14.1818,13.827,13.9229,3095800.0],["2009-10-21",13.9468,14.1866,13.5537,13.5825,3791200.0],["2009-10-22",13.5921,13.9948,13.4722,13.9804,4553000.0],["2009-10-23",13.9804,14.0044,13.7359,13.8893,4156900.0],["2009-10-26",13.8749,14.292,13.8749,13.9564,4039300.0],["2009-10-27",13.942,14.0236,13.7119,13.779,3042900.0],["2009-10-28",13.6736,13.9468,13.2037,13.2133,4830900.0],["2009-10-29",13.4578,13.9948,13.4147,13.9325,5203600.0],["2009-10-30",13.8653,14.1147,13.4482,13.8462,7614800.0],["2009-11-02",13.9564,14.2057,13.4482,13.8462,4316700.0],["2009-11-03",13.6592,14.0523,13.5537,13.9996,4484200.0],["2009-11-04",14.129,14.1914,13.6544,13.6879,4492700.0],["2009-11-05",13.7838,14.0955,13.7263,14.0331,3373400.0],["2009-11-06",13.827,13.9564,13.6496,13.8318,3174100.0],["2009-11-09",13.9277,14.4263,13.9277,14.4167,6172300.0],["2009-11-10",14.4311,14.8242,14.2345,14.666,4411200.0],["2009-11-11",14.7715,15.1598,14.7715,15.0639,3174100.0],["2009-11-12",14.9824,15.179,14.9105,14.9153,3026000.0],["2009-11-13",14.9105,15.2557,14.9105,15.1454,2472700.0],["2009-11-16",15.2126,15.6728,15.2126,15.4858,3192200.0],["2009-11-17",15.4187,15.6009,15.2461,15.2509,3631500.0],["2009-11-18",15.2461,15.7783,15.2174,15.7304,3002300.0],["2009-11-19",15.5913,15.6201,15.2078,15.3995,3991000.0],["2009-11-20",15.3276,15.39,15.179,15.318,2467300.0],["2009-11-23",15.5482,15.6968,15.2605,15.4091,3090700.0],["2009-11-24",15.2941,15.4379,15.0639,15.0975,3601500.0],["2009-11-25",15.2221,15.3947,15.1311,15.1934,2876500.0],["2009-11-27",14.9681,15.1359,14.7044,14.8194,1771500.0],["2009-11-30",14.7907,15.4715,14.7187,15.4427,4302200.0],["2009-12-01",15.5578,15.7064,15.3516,15.5721,2594300.0],["2009-12-02",15.6824,15.8934,15.5673,15.7591,3030500.0],["2009-12-03",15.8646,15.9749,15.3804,15.4475,3658900.0],["2009-12-04",15.7735,16.0708,15.5673,15.8406,4873400.0],["2009-12-07",15.7639,15.8742,15.3228,15.4091,3434800.0],["2009-12-08",15.2317,15.4715,15.0591,15.2557,2832700.0],["2009-12-09",15.3037,15.4619,15.1454,15.2078,3061900.0],["2009-12-10",15.3037,15.3324,15.0304,15.1071,2178600.0],["2009-12-11",15.1838,15.4187,15.0495,15.3995,2607600.0],["2009-12-14",15.4763,15.7304,15.2221,15.6824,2936900.0],["2009-12-15",15.5578,15.6441,15.4571,15.4954,2898800.0],["2009-12-16",15.5817,15.6393,15.4954,15.5482,3344900.0],["2009-12-17",15.5327,15.5666,15.334,15.4309,4100800.0],["2009-12-18",15.5036,15.8476,15.3583,15.7991,6336500.0],["2009-12-21",15.8185,16.2691,15.8185,16.2642,2547000.0],["2009-12-22",16.2933,16.5646,16.1722,16.5646,2504300.0],["2009-12-23",16.5356,17.0443,16.5356,16.9183,3742200.0],["2009-12-24",17.0346,17.1993,16.928,17.0976,1755500.0],["2009-12-28",17.1315,17.6256,17.0685,17.4415,4298900.0],["2009-12-29",17.4706,17.5384,16.928,16.9522,2955100.0],["2009-12-30",16.9571,16.9861,16.7003,16.9425,2256700.0],["2009-12-31",17.0297,17.0976,16.2981,16.366,3561600.0],["2010-01-04",16.5016,16.7293,16.0995,16.1819,3299500.0],["2010-01-05",16.1431,16.2255,15.9445,16.1189,4545400.0],["2010-01-06",16.1189,16.303,16.1189,16.2109,3409700.0],["2010-01-07",16.1286,16.5598,16.0753,16.366,3637300.0],["2010-01-08",16.303,16.4096,16.0317,16.1576,2325900.0],["2010-01-11",16.2642,16.3999,16.0559,16.1092,2320600.0],["2010-01-12",15.9784,16.1286,15.7555,15.8767,2684400.0],["2010-01-13",15.9542,16.4193,15.9299,16.3805,3128000.0],["2010-01-14",16.24,16.4047,16.1576,16.3514,1810800.0],["2010-01-15",16.2642,16.3127,16.114,16.1673,2485600.0],["2010-01-19",16.3757,16.6954,16.2109,16.676,2517000.0],["2010-01-20",16.5307,16.5307,16.2982,16.3611,2941000.0],["2010-01-21",16.3708,16.584,15.9299,15.9542,4540500.0],["2010-01-22",15.9687,16.177,15.4115,15.4697,4798300.0],["2010-01-25",15.6344,15.6925,15.2517,15.4648,3559400.0],["2010-01-26",15.4019,15.6829,15.2565,15.4358,2341200.0],["2010-01-27",15.397,15.741,15.2129,15.7168,3021100.0],["2010-01-28",15.8137,15.8282,15.4503,15.6392,2204700.0],["2010-01-29",15.6925,15.8476,15.397,15.5278,3315200.0],["2010-02-01",15.6586,15.9154,15.6247,15.8767,2502800.0],["2010-02-02",15.8718,16.1576,15.7119,16.1576,3170800.0],["2010-02-03",16.0559,16.0559,15.6393,15.6829,2429000.0],["2010-02-04",16.4677,16.8214,15.8379,15.8524,7454100.0],["2010-02-05",15.9396,16.1431,15.5278,15.9735,4661000.0],["2010-02-08",15.959,16.0995,15.6829,15.7168,3303800.0],["2010-02-09",15.9106,15.9687,15.5617,15.6974,3456700.0],["2010-02-10",15.678,15.9106,15.4164,15.6296,3014900.0],["2010-02-11",15.552,15.8815,15.4455,15.8718,2615300.0],["2010-02-12",15.7216,16.114,15.5956,16.085,3192800.0],["2010-02-16",16.3757,16.6906,16.2594,16.6615,3112600.0],["2010-02-17",16.6857,16.7972,16.6179,16.7633,2615100.0],["2010-02-18",16.6615,17.083,16.6518,16.991,3128900.0],["2010-02-19",16.8989,17.2429,16.8117,17.1799,3696200.0],["2010-02-22",17.1993,17.553,17.0588,17.4028,4216900.0],["2010-02-23",17.427,17.427,17.1896,17.2962,4729700.0],["2010-02-24",17.364,17.4948,17.1896,17.4948,3003000.0],["2010-02-25",17.2817,17.5627,17.1218,17.5578,2843400.0],["2010-02-26",17.5433,17.6838,17.4464,17.4803,3645800.0],["2010-03-01",17.6596,17.6596,17.4319,17.49,2461500.0],["2010-03-02",17.5481,17.616,17.4076,17.4997,2009000.0],["2010-03-03",17.5384,17.5384,17.3156,17.364,2456600.0],["2010-03-04",17.4125,17.5336,17.3398,17.4803,2356300.0],["2010-03-05",17.5724,18.0762,17.4561,18.0568,3557400.0],["2010-03-08",18.0471,18.27,17.9987,18.2264,2450200.0],["2010-03-09",18.0956,18.7157,18.0762,18.5559,5593900.0],["2010-03-10",18.6092,18.6479,18.3621,18.6092,3577600.0],["2010-03-11",18.5789,18.6473,18.3833,18.6424,2073600.0],["2010-03-12",18.7206,18.8184,18.4762,18.6082,2517800.0],["2010-03-15",18.5593,18.7059,18.3247,18.6277,2118100.0],["2010-03-16",18.7597,19.2974,18.6717,19.2436,3139400.0],["2010-03-17",19.3414,19.5418,19.2045,19.5076,2725600.0],["2010-03-18",19.5075,19.7617,19.3609,19.3756,3333700.0],["2010-03-19",19.2143,19.4685,19.1068,19.2143,4076800.0],["2010-03-22",19.1067,19.4342,19.0383,19.3805,2609300.0],["2010-03-23",19.3071,19.3658,19.0725,19.3267,2193000.0],["2010-03-24",19.1165,19.4049,19.0872,19.2436,4154300.0],["2010-03-25",19.3414,19.6444,19.2827,19.3071,4088900.0],["2010-03-26",19.3951,19.4733,19.1019,19.2338,2853700.0],["2010-03-29",19.3267,19.3365,19.1165,19.2387,2162900.0],["2010-03-30",19.2485,19.4342,19.1165,19.3023,2619600.0],["2010-03-31",19.1312,19.3511,19.0628,19.1361,2559400.0],["2010-04-01",19.2925,19.2925,18.9845,19.1263,2455000.0],["2010-04-05",19.1898,19.6786,19.1654,19.664,3486200.0],["2010-04-06",19.5858,20.3336,19.532,20.3141,3894800.0],["2010-04-07",20.2407,20.3385,19.7764,19.8595,3551700.0],["2010-04-08",19.7128,19.8546,19.6395,19.8253,3425600.0],["2010-04-09",19.8986,20.5096,19.8888,20.5047,3562500.0],["2010-04-12",20.4851,20.6073,20.3874,20.5145,2788600.0],["2010-04-13",20.5096,21.101,20.4802,21.0326,3347100.0],["2010-04-14",21.2037,21.2037,20.9202,21.0619,2726700.0],["2010-04-15",21.0081,21.101,20.4949,20.5487,3183500.0],["2010-04-16",20.4069,20.6122,20.0208,20.0941,4141400.0],["2010-04-19",19.9279,20.2945,19.8155,20.1137,2764300.0],["2010-04-20",20.2163,20.534,20.0403,20.534,1986600.0],["2010-04-21",20.5145,21.277,20.4558,20.9886,3602600.0],["2010-04-22",20.7735,21.4334,20.6513,21.3845,3168900.0],["2010-04-23",21.4334,21.8244,21.2428,21.8,3670100.0],["2010-04-26",22.059,22.323,21.9271,22.1226,3190400.0],["2010-04-27",21.9662,22.1812,21.3503,21.3601,3517000.0],["2010-04-28",21.5898,21.712,21.3894,21.4676,3128700.0],["2010-04-29",21.756,23.1588,21.6338,23.0513,5231700.0],["2010-04-30",22.3034,23.0122,22.059,22.1275,4705600.0],["2010-05-03",22.3083,23.4618,22.3083,23.2272,4182200.0],["2010-05-04",22.9633,23.2468,22.7287,22.9779,3873100.0],["2010-05-05",22.8264,23.1441,22.4452,22.6162,3228800.0],["2010-05-06",22.4794,23.193,20.2847,21.668,6124000.0],["2010-05-07",21.668,22.2497,20.9201,21.2281,4620900.0],["2010-05-10",22.4256,23.0317,22.1714,22.9731,4667400.0],["2010-05-11",22.6211,23.4276,22.4598,23.1344,3829600.0],["2010-05-12",23.1979,23.6867,23.105,23.5107,3339900.0],["2010-05-13",23.4667,23.6183,22.934,22.9779,2891200.0],["2010-05-14",22.6945,22.846,21.9955,22.2985,3804700.0],["2010-05-17",22.3425,22.7433,21.7413,22.4403,3228200.0],["2010-05-18",22.8851,22.9095,21.7169,21.7951,3734800.0],["2010-05-19",21.6484,22.2057,21.1108,21.7511,3753800.0],["2010-05-20",21.1157,21.4578,20.6269,20.666,5757100.0],["2010-05-21",20.231,21.5116,20.1723,21.4871,5660700.0],["2010-05-24",21.5262,21.5409,20.7931,20.8273,3220200.0],["2010-05-25",20.2554,21.233,19.9915,21.2134,4319600.0],["2010-05-26",21.5458,21.8195,21.0766,21.1988,4133800.0],["2010-05-27",21.6484,22.4012,21.4334,22.3621,3851800.0],["2010-05-28",22.2936,22.5038,21.9906,22.059,3608300.0],["2010-06-01",21.8146,22.1861,21.6045,21.668,3497500.0],["2010-06-02",21.8733,21.8879,21.3601,21.756,5248800.0],["2010-06-03",21.7706,22.015,21.4774,21.6582,3332300.0],["2010-06-04",21.0032,21.4236,20.0403,20.1528,5332000.0],["2010-06-07",20.3092,20.5487,19.9279,19.9719,4264800.0],["2010-06-08",20.0648,20.5145,19.4489,20.4411,4228500.0],["2010-06-09",20.6513,21.2036,20.3287,20.4363,4334500.0],["2010-06-10",20.7589,21.6338,20.6709,21.6045,3536300.0],["2010-06-11",21.3112,21.8049,21.2036,21.7755,2146600.0],["2010-06-14",21.9808,22.2252,21.8586,22.103,3884900.0],["2010-06-15",22.2497,22.7189,22.0493,22.6945,2938400.0],["2010-06-16",22.4818,22.7575,22.4374,22.5753,2532600.0],["2010-06-17",22.6393,23.0086,22.6196,22.8116,3299500.0],["2010-06-18",22.9101,22.979,22.4867,22.531,3650500.0],["2010-06-21",22.8904,23.1021,22.334,22.4325,2183200.0],["2010-06-22",22.5211,22.5458,21.5659,21.5906,3535100.0],["2010-06-23",21.5856,22.0928,21.2114,21.8318,2969800.0],["2010-06-24",21.6496,21.7235,21.0982,21.1474,3188300.0],["2010-06-25",21.3837,22.0829,21.2114,21.9401,3500400.0],["2010-06-28",22.0632,22.0731,21.4871,21.6102,1673200.0],["2010-06-29",21.2902,21.3739,20.6255,20.7486,4887400.0],["2010-06-30",20.7634,21.1474,20.4778,20.5024,4034400.0],["2010-07-01",20.6058,20.7289,19.9559,20.5073,4304700.0],["2010-07-02",20.2267,20.4729,19.6851,20.0248,5050700.0],["2010-07-06",20.6255,20.6403,19.5423,19.8032,5215800.0],["2010-07-07",19.9066,20.9652,19.8279,20.9406,4950300.0],["2010-07-08",21.2114,21.5758,20.8618,21.3247,4442700.0],["2010-07-09",21.2951,21.7235,21.2705,21.689,2367100.0],["2010-07-12",21.7333,21.9155,21.4822,21.817,2235600.0],["2010-07-13",22.1272,22.3833,22.0435,22.27,3037200.0],["2010-07-14",21.9746,22.206,21.6152,22.0041,2382400.0],["2010-07-15",22.0435,22.1223,21.433,22.0583,2241000.0],["2010-07-16",21.7924,21.9992,20.8717,21.0194,3822700.0],["2010-07-19",21.0292,21.5955,20.8224,21.4871,2747500.0],["2010-07-20",21.0982,21.7678,20.916,21.7235,3978200.0],["2010-07-21",21.9943,21.9943,21.0292,21.0982,3680600.0],["2010-07-22",21.4231,22.2799,21.4231,22.1174,4437400.0],["2010-07-23",22.0041,22.2799,21.561,22.2306,3281800.0],["2010-07-26",22.2306,23.0234,22.1666,23.0037,2520800.0],["2010-07-27",23.2154,23.2154,22.4817,22.8658,2295600.0],["2010-07-28",22.8116,23.1563,22.6196,22.9249,2404700.0],["2010-07-29",23.1169,23.3877,21.9549,22.2602,4020200.0],["2010-07-30",21.9401,22.6836,21.9204,22.5753,2621700.0],["2010-08-02",23.0086,23.4222,22.8018,23.304,3711900.0],["2010-08-03",23.2006,23.2794,22.8756,23.112,2514900.0],["2010-08-04",23.1317,23.24,22.92,23.0529,2270800.0],["2010-08-05",22.8707,23.0283,22.5901,22.6048,2940600.0],["2010-08-06",22.2602,22.6738,22.1223,22.5753,1940900.0],["2010-08-09",22.7919,23.1661,22.6295,23.1366,2614000.0],["2010-08-10",22.9347,23.3976,22.8362,23.1809,2864800.0],["2010-08-11",22.3143,22.7575,22.2306,22.3685,3202000.0],["2010-08-12",21.8909,22.1962,21.7777,21.9943,2459100.0],["2010-08-13",21.9697,22.2553,21.9697,22.0977,1660900.0],["2010-08-16",21.95,22.3242,21.8564,22.0977,1493100.0],["2010-08-17",22.3291,22.7329,22.1322,22.5999,2771500.0],["2010-08-18",22.5999,22.7082,22.4079,22.6245,1947400.0],["2010-08-19",22.5605,22.5851,21.817,21.9894,2887000.0],["2010-08-20",21.7924,22.1617,21.7333,22.0829,1690700.0],["2010-08-23",22.1814,22.3636,22.1026,22.1174,1503500.0],["2010-08-24",21.7777,22.1863,21.6004,21.9648,2406600.0],["2010-08-25",21.8614,22.4473,21.7481,22.3439,2432000.0],["2010-08-26",22.4325,22.6491,22.1223,22.1469,2369100.0],["2010-08-27",22.2602,22.6098,21.758,22.595,2299200.0],["2010-08-30",22.531,22.6836,22.2405,22.2553,1832700.0],["2010-08-31",22.2405,22.6787,22.1075,22.5655,2266300.0],["2010-09-01",22.8904,23.7028,22.7919,23.5551,4911200.0],["2010-09-02",23.5502,23.8358,23.5059,23.6831,2722800.0],["2010-09-03",23.9343,24.1361,23.6684,24.0573,2411800.0],["2010-09-07",23.8407,24.1213,23.6979,23.7373,2536000.0],["2010-09-08",23.7964,24.0229,23.6142,23.7619,2052200.0],["2010-09-09",24.1657,24.1657,23.3139,23.3582,2760700.0],["2010-09-10",23.3533,23.6388,23.2597,23.4517,2373300.0],["2010-09-13",23.8505,23.8505,23.3188,23.5847,3360500.0],["2010-09-14",23.5157,23.7521,23.304,23.624,2776300.0],["2010-09-15",23.7373,24.2001,23.5453,24.1066,2773700.0],["2010-09-16",24.1452,24.3138,23.9816,24.17,1993400.0],["2010-09-17",24.2097,24.3684,24.0411,24.2295,3088700.0],["2010-09-20",24.3783,25.1864,24.2841,25.0278,3573800.0],["2010-09-21",24.5468,24.9633,24.3188,24.3684,4086500.0],["2010-09-22",24.2494,24.5369,24.1899,24.3138,2899800.0],["2010-09-23",24.0362,24.3287,23.6594,23.699,3172400.0],["2010-09-24",24.0659,24.4477,24.0312,24.4229,2899200.0],["2010-09-27",24.413,24.4229,23.8428,23.8577,2905600.0],["2010-09-28",23.9023,23.9023,23.3817,23.8279,3046000.0],["2010-09-29",23.6544,23.6842,23.3916,23.4958,2003400.0],["2010-09-30",23.6693,23.9271,23.4214,23.585,3515900.0],["2010-10-01",23.6891,23.7883,23.4164,23.709,2905400.0],["2010-10-04",23.6594,23.9866,23.6495,23.9122,2653600.0],["2010-10-05",24.1899,24.3188,23.9023,24.2394,2612800.0],["2010-10-06",24.2196,24.3039,23.8577,24.0858,1785100.0],["2010-10-07",24.1998,24.3733,23.937,24.051,1362900.0],["2010-10-08",24.1155,24.2196,23.8973,24.1105,1504800.0],["2010-10-11",24.0907,24.2642,23.9767,24.0709,973000.0],["2010-10-12",24.0263,24.6262,23.9469,24.532,2485000.0],["2010-10-13",24.6708,24.9683,24.4873,24.765,1946900.0],["2010-10-14",24.6807,24.879,24.4626,24.6708,2005000.0],["2010-10-15",24.9435,25.0327,24.7055,24.765,2142400.0],["2010-10-18",24.765,25.1319,24.7154,25.122,2231600.0],["2010-10-19",24.8741,25.2608,24.7452,24.9088,2741800.0],["2010-10-20",25.0228,25.7913,25.0228,25.5384,3179400.0],["2010-10-21",25.6277,25.8805,25.3897,25.5384,1792800.0],["2010-10-22",25.6277,25.7219,25.1666,25.2013,2598300.0],["2010-10-25",25.3798,25.4294,24.998,25.0327,4056500.0],["2010-10-26",24.8989,25.0724,24.7699,24.8642,2507100.0],["2010-10-27",24.6708,24.8592,24.4626,24.6857,2911900.0],["2010-10-28",24.7898,24.9137,23.9221,24.17,3036500.0],["2010-10-29",24.0362,24.2345,23.9469,24.1105,1568000.0],["2010-11-01",24.2642,24.532,24.0808,24.2593,1542200.0],["2010-11-02",24.3931,24.5964,24.1056,24.2444,1915600.0],["2010-11-03",24.2692,24.4675,24.1056,24.2147,2052900.0],["2010-11-04",24.5221,25.0873,24.289,24.9931,3222100.0],["2010-11-05",25.0327,25.3352,24.76,25.2063,3049100.0],["2010-11-08",25.0972,25.1815,24.6113,24.8741,1520600.0],["2010-11-09",25.0079,25.0079,23.8527,24.0064,3671200.0],["2010-11-10",24.1998,24.8294,24.1453,24.77,2863700.0],["2010-11-11",24.5369,24.8344,24.4626,24.5468,1668300.0],["2010-11-12",24.3634,24.5964,24.289,24.4477,2242100.0],["2010-11-15",24.5369,24.7452,24.3535,24.3932,1701000.0],["2010-11-16",24.0659,24.2097,23.3074,23.4809,3032700.0],["2010-11-17",23.5602,23.9916,23.3272,23.9519,2669300.0],["2010-11-18",24.2791,24.4576,24.0758,24.4031,4965800.0],["2010-11-19",24.3535,24.7848,24.2047,24.7452,2380900.0],["2010-11-22",24.6163,24.8245,24.5915,24.7898,1809600.0],["2010-11-23",24.4179,24.6708,24.4179,24.6063,2296000.0],["2010-11-24",24.8047,24.9881,24.7005,24.9435,2784500.0],["2010-11-26",24.77,24.9931,24.7055,24.7947,949400.0],["2010-11-29",24.6361,24.8493,24.3634,24.7898,2589400.0],["2010-11-30",24.4278,24.993,24.4278,24.7799,3801700.0],["2010-12-01",25.0476,25.2112,24.8642,25.122,2570400.0],["2010-12-02",25.1914,25.6426,25.1468,25.6128,3005600.0],["2010-12-03",25.5186,25.826,25.3897,25.7814,2440200.0],["2010-12-06",25.6376,25.831,25.4046,25.707,1854300.0],["2010-12-07",25.9946,26.0987,25.7417,25.8111,2330700.0],["2010-12-08",25.8359,25.8706,25.231,25.4244,2169200.0],["2010-12-09",25.5037,25.9004,25.2905,25.3847,2531000.0],["2010-12-10",25.4194,25.7368,25.3401,25.5632,1713400.0],["2010-12-13",25.6277,25.6426,25.3203,25.3947,1933500.0],["2010-12-14",25.4046,25.6128,24.884,25.0327,1664700.0],["2010-12-15",24.9782,25.2013,24.7551,24.77,2039100.0],["2010-12-16",24.9591,25.0291,24.5938,24.7689,1970200.0],["2010-12-17",24.794,25.0292,24.7289,24.9341,2966200.0],["2010-12-20",25.0792,25.4595,25.0792,25.3644,1417900.0],["2010-12-21",25.4695,25.5746,25.3394,25.5596,1420700.0],["2010-12-22",25.6296,25.9098,25.5596,25.7597,1795300.0],["2010-12-23",25.6997,25.9098,25.6646,25.6896,1277300.0],["2010-12-27",25.6246,26.095,25.5846,26.085,1226500.0],["2010-12-28",26.11,26.165,25.7497,26.0049,1124600.0],["2010-12-29",26.0649,26.2101,25.8548,26.145,1159900.0],["2010-12-30",26.18,26.3101,26.0499,26.165,1029900.0],["2010-12-31",26.165,26.2601,25.9499,25.9949,1298100.0],["2011-01-03",26.155,26.4152,26.0199,26.2801,2901800.0],["2011-01-04",26.2901,26.3151,25.4395,25.6196,3108100.0],["2011-01-05",25.5245,25.7397,25.4745,25.6046,2101200.0],["2011-01-06",25.6646,25.6646,25.1943,25.2943,1854000.0],["2011-01-07",25.3844,25.5095,25.0141,25.2093,2196100.0],["2011-01-10",25.0192,25.3644,24.844,25.1493,2132500.0],["2011-01-11",25.2843,25.3194,24.819,24.9891,1263900.0],["2011-01-12",25.0892,25.2243,24.9141,25.0492,2445800.0],["2011-01-13",25.0442,25.2193,24.9341,25.1342,1810300.0],["2011-01-14",25.2743,25.5245,25.1442,25.4745,1738500.0],["2011-01-18",25.4745,25.8348,25.4445,25.8248,1713200.0],["2011-01-19",25.7597,25.8248,25.3594,25.4695,1714700.0],["2011-01-20",25.5596,25.7397,25.4695,25.6096,1729500.0],["2011-01-21",25.7897,25.7997,25.5295,25.7597,1411700.0],["2011-01-24",25.7797,25.9599,25.5896,25.8898,1278100.0],["2011-01-25",25.7797,26.3652,25.6796,26.3201,2218300.0],["2011-01-26",26.3502,26.6604,26.2251,26.4953,1694100.0],["2011-01-27",26.5903,26.9406,26.4202,26.9256,2145800.0],["2011-01-28",26.9506,27.0107,26.3351,26.4652,2122800.0],["2011-01-31",26.6154,27.1908,26.5953,27.1157,2283100.0],["2011-02-01",27.2809,27.386,26.8806,27.3209,2258100.0],["2011-02-02",27.1258,27.5111,27.1258,27.421,1766800.0],["2011-02-03",27.3459,27.6662,26.8155,27.2258,2404900.0],["2011-02-04",27.2308,27.2358,26.5153,26.5603,2507700.0],["2011-02-07",26.6904,26.9907,26.5953,26.8756,1154700.0],["2011-02-08",26.8305,26.9907,26.7655,26.7755,1236200.0],["2011-02-09",26.6654,26.9606,26.6654,26.9206,1275300.0],["2011-02-10",26.7655,27.1708,26.7405,27.1007,1854800.0],["2011-02-11",26.9306,27.3309,26.8405,27.2959,1538200.0],["2011-02-14",27.3159,27.3659,27.0407,27.3159,1032400.0],["2011-02-15",27.1558,27.391,27.0507,27.1157,1506600.0],["2011-02-16",27.2759,27.3509,26.6604,26.8205,1950800.0],["2011-02-17",26.7855,26.9706,26.7154,26.8505,1114300.0],["2011-02-18",26.8105,27.1708,26.7655,27.0357,1402200.0],["2011-02-22",26.7605,27.3059,26.6754,26.9956,1621800.0],["2011-02-23",27.0157,27.2158,26.4853,26.6804,2179200.0],["2011-02-24",26.6404,26.7855,26.11,26.2951,3093100.0],["2011-02-25",26.5003,26.7204,26.4452,26.7004,4568900.0],["2011-02-28",26.8455,27.7412,26.7254,27.5761,3259000.0],["2011-03-01",27.5561,27.5561,26.7655,26.8055,2191400.0],["2011-03-02",26.7855,26.8555,26.4552,26.5903,1853600.0],["2011-03-03",26.8555,27.1508,26.8555,27.1258,1833800.0],["2011-03-04",27.0407,27.2408,26.5153,26.6804,2558400.0],["2011-03-07",26.7555,26.8305,26.2401,26.3301,1736100.0],["2011-03-08",26.4302,27.0207,26.3752,26.9606,2051900.0],["2011-03-09",26.8906,27.2759,26.7254,27.0507,1508000.0],["2011-03-10",26.8556,26.9056,26.6304,26.7355,1675900.0],["2011-03-11",26.7355,27.3359,26.6554,27.2959,1723500.0],["2011-03-14",27.1408,27.2759,27.0107,27.1107,1619600.0],["2011-03-15",26.3702,27.5161,26.3702,27.2959,2715100.0],["2011-03-16",27.1958,27.481,26.7805,27.0057,2837800.0],["2011-03-17",27.5334,27.5334,26.9644,27.342,1971500.0],["2011-03-18",27.7297,27.7549,27.3873,27.5384,3335500.0],["2011-03-21",27.9261,27.9261,27.5737,27.6492,1726700.0],["2011-03-22",27.6441,27.7348,27.3269,27.4629,1427200.0],["2011-03-23",27.2464,27.3722,26.8637,27.196,1857400.0],["2011-03-24",27.3269,27.3773,26.9593,27.2816,1832800.0],["2011-03-25",27.337,27.619,27.2413,27.4176,1162100.0],["2011-03-28",27.5032,27.619,27.3169,27.5082,1227500.0],["2011-03-29",27.4377,27.6139,27.1607,27.5485,1266200.0],["2011-03-30",27.6895,28.0772,27.483,27.9916,1545000.0],["2011-03-31",27.8959,28.4146,27.8959,28.4045,1659600.0],["2011-04-01",28.5908,28.6663,28.3692,28.5354,1731000.0],["2011-04-04",28.5555,28.6361,28.2333,28.3541,1190200.0],["2011-04-05",28.2836,28.4448,28.2585,28.3642,1129200.0],["2011-04-06",28.4649,28.4649,28.2736,28.3491,1490700.0],["2011-04-07",28.3239,28.329,27.9463,28.1024,1721800.0],["2011-04-08",28.2937,28.2937,27.8758,27.9815,1355600.0],["2011-04-11",27.9966,28.1477,27.8909,27.9714,1359700.0],["2011-04-12",27.8758,28.1527,27.8506,28.0369,1667100.0],["2011-04-13",28.1225,28.2031,28.0671,28.1175,1643100.0],["2011-04-14",28.0017,28.4397,27.9916,28.3088,2132700.0],["2011-04-15",28.4196,28.6361,28.2887,28.6009,1833600.0],["2011-04-18",28.2131,28.3894,28.1175,28.193,1930800.0],["2011-04-19",28.2081,28.3692,28.1225,28.3491,1765200.0],["2011-04-20",28.6865,28.9735,28.4196,28.903,1652200.0],["2011-04-21",28.9785,29.1296,28.7016,29.0339,1708300.0],["2011-04-25",29.0339,29.4216,28.8979,29.3612,1156600.0],["2011-04-26",29.4518,29.7791,29.3209,29.7741,1703000.0],["2011-04-27",29.8144,29.9252,29.5425,29.8396,1263800.0],["2011-04-28",29.5123,30.0057,29.4468,29.9252,2187600.0],["2011-04-29",30.0108,30.1215,29.4619,30.0813,2030000.0],["2011-05-02",30.1669,30.2424,29.9705,30.1568,1743300.0],["2011-05-03",30.1568,30.2374,29.6583,29.9755,2165800.0],["2011-05-04",29.9352,30.1115,29.7036,29.8396,1302800.0],["2011-05-05",29.6734,30.1064,29.6079,29.8295,1605200.0],["2011-05-06",30.1769,30.1769,29.477,29.5173,1889400.0],["2011-05-09",29.5626,29.7791,29.3763,29.7439,1193300.0],["2011-05-10",29.7691,30.2223,29.7691,30.2122,1362500.0],["2011-05-11",30.1215,30.2223,29.7942,29.8698,1426400.0],["2011-05-12",29.8244,29.9805,29.5676,29.9252,1128200.0],["2011-05-13",29.9755,29.9957,29.6482,29.7892,1322500.0],["2011-05-16",29.7338,30.1568,29.7137,29.905,1177200.0],["2011-05-17",29.8043,29.9856,29.7187,29.9352,1472600.0],["2011-05-18",30.0762,30.182,29.7842,30.0964,1444100.0],["2011-05-19",30.1266,30.3884,30.051,30.3884,1278700.0],["2011-05-20",30.3632,30.4086,29.9856,30.1719,1968600.0],["2011-05-23",29.754,30.0762,29.7086,29.7388,1644000.0],["2011-05-24",29.7892,29.9503,29.7137,29.8245,1166400.0],["2011-05-25",29.7942,30.2222,29.7137,30.0662,1511200.0],["2011-05-26",29.9957,30.5042,29.8748,30.4589,1822700.0],["2011-05-27",30.6201,30.6201,30.2877,30.5143,1265300.0],["2011-05-31",30.756,31.1488,30.5697,31.1337,3284300.0],["2011-06-01",31.0279,31.0581,30.051,30.0913,2617600.0],["2011-06-02",30.1618,30.328,29.7993,29.8496,1937300.0],["2011-06-03",29.4921,30.5596,29.4921,30.3129,2379700.0],["2011-06-06",30.2474,30.4891,30.0561,30.1165,1771600.0],["2011-06-07",30.2928,30.8718,30.192,30.5999,2070300.0],["2011-06-08",30.4992,30.9524,30.4488,30.7056,1850400.0],["2011-06-09",30.7258,30.7862,30.2525,30.4841,2193000.0],["2011-06-10",30.3481,30.4287,29.7187,29.8144,2807700.0],["2011-06-13",29.8647,30.1467,29.7036,29.8446,2086000.0],["2011-06-14",30.1568,30.2122,29.8748,29.9957,1964600.0],["2011-06-15",29.8093,29.9805,29.4367,29.7489,2581900.0],["2011-06-16",29.8897,30.0062,29.2263,29.8239,3018800.0],["2011-06-17",30.072,30.1885,29.7428,29.9201,2619800.0],["2011-06-20",29.7935,30.3961,29.7935,30.2037,1651000.0],["2011-06-21",30.3202,30.3759,30.1733,30.3404,1747100.0],["2011-06-22",30.2898,30.6291,30.1581,30.1784,1652700.0],["2011-06-23",29.758,29.834,29.3326,29.6061,3071700.0],["2011-06-24",29.6112,29.8087,29.4086,29.5555,2123000.0],["2011-06-27",29.5453,29.8492,29.5453,29.7327,1229800.0],["2011-06-28",29.8239,30.1125,29.6162,30.1125,1612000.0],["2011-06-29",30.2391,30.5278,30.0163,30.386,1886500.0],["2011-06-30",30.5025,30.5835,30.3658,30.386,1651700.0],["2011-07-01",30.4519,31.1609,30.4012,31.0697,2265900.0],["2011-07-05",31.1811,31.3888,30.8519,31.2064,2184600.0],["2011-07-06",31.1457,31.4951,30.9836,31.49,1763300.0],["2011-07-07",31.7129,31.8597,31.5964,31.8142,1935400.0],["2011-07-08",31.4242,31.8446,31.3077,31.8192,1990000.0],["2011-07-11",31.404,31.6015,31.1204,31.4141,2409100.0],["2011-07-12",31.252,32.0978,31.252,31.5609,2135000.0],["2011-07-13",31.7179,31.723,31.1001,31.1558,2307500.0],["2011-07-14",31.2064,31.2723,30.7101,30.8975,2072900.0],["2011-07-15",31.0342,31.3229,30.8975,31.2723,2248300.0],["2011-07-18",31.1862,31.2621,30.9178,31.1457,1830400.0],["2011-07-19",31.3482,31.5204,31.0545,31.4799,2344900.0],["2011-07-20",31.4951,31.7888,31.3432,31.723,2150800.0],["2011-07-21",32.113,32.1687,31.799,31.9408,2428900.0],["2011-07-22",32.0168,32.3409,31.8598,32.2497,1648600.0],["2011-07-25",31.9357,32.2801,31.8091,31.9357,1869400.0],["2011-07-26",31.956,32.2649,31.7787,32.1636,1975700.0],["2011-07-27",31.9661,32.118,31.6319,31.647,3180200.0],["2011-07-28",31.566,31.5913,30.938,31.2571,3320400.0],["2011-07-29",30.9785,31.4242,30.8469,31.3077,2611000.0],["2011-08-01",31.6268,31.6673,30.9026,31.1001,2429800.0],["2011-08-02",30.8823,31.0393,30.3911,30.3911,3766900.0],["2011-08-03",30.3556,30.4265,29.6821,30.2493,4879000.0],["2011-08-04",29.8593,30.1328,28.9326,28.968,5079300.0],["2011-08-05",29.3529,29.3833,27.9298,28.1881,6278700.0],["2011-08-08",27.5399,27.7931,26.2991,26.3092,4841600.0],["2011-08-09",26.7144,29.0186,26.3346,29.0035,6122200.0],["2011-08-10",28.3805,29.7175,28.0007,28.3653,6145700.0],["2011-08-11",28.4211,30.3354,28.2539,29.7732,4551300.0],["2011-08-12",30.0062,30.5835,29.6365,29.9049,3341200.0],["2011-08-15",30.1277,30.8924,30.0062,30.781,4113000.0],["2011-08-16",30.543,31.0494,30.3961,30.933,4345900.0],["2011-08-17",31.0748,31.2267,30.4569,30.6696,2274200.0],["2011-08-18",29.9758,29.9758,28.811,29.1402,5385100.0],["2011-08-19",28.654,29.4947,28.5274,28.6084,3297500.0],["2011-08-22",29.1959,29.206,28.2641,28.6337,2796700.0],["2011-08-23",28.6439,29.3377,28.4363,29.3276,2293200.0],["2011-08-24",29.2465,29.8998,29.0946,29.8948,2063300.0],["2011-08-25",30.0822,30.386,28.9933,29.3377,2709800.0],["2011-08-26",29.0693,29.7783,28.421,29.7023,2204500.0],["2011-08-29",30.1176,30.5025,29.9454,30.467,1640100.0],["2011-08-30",30.619,30.8064,29.9302,30.6342,2228000.0],["2011-08-31",30.8317,31.1153,30.543,30.9836,2538100.0],["2011-09-01",30.9076,31.1457,30.5329,30.6544,2221100.0],["2011-09-02",30.1379,30.7,29.9454,30.2391,2186100.0],["2011-09-06",29.596,30.3404,29.3022,30.0973,2106500.0],["2011-09-07",30.5937,31.1102,30.0011,31.09,1849000.0],["2011-09-08",30.9634,31.4394,30.7405,31.2318,2101600.0],["2011-09-09",30.8519,31.1102,30.1328,30.2898,2522900.0],["2011-09-12",29.7834,30.4265,29.6973,30.4164,2174000.0],["2011-09-13",30.5076,30.5835,30.0923,30.2898,2504300.0],["2011-09-14",30.386,30.4265,29.4947,29.7732,3195800.0],["2011-09-15",30.1125,30.1784,29.4542,29.7023,3109800.0],["2011-09-16",29.6147,29.9509,29.2225,29.4415,4319800.0],["2011-09-19",28.9373,29.2072,28.6775,28.8914,2508900.0],["2011-09-20",29.0188,29.0748,28.3464,28.3566,2939500.0],["2011-09-21",28.3617,28.5196,26.533,26.6553,4771700.0],["2011-09-22",25.8709,26.4261,25.662,26.1459,4637000.0],["2011-09-23",26.0899,27.1392,26.0135,27.0628,4408500.0],["2011-09-26",27.3786,27.4143,26.5585,27.1698,2845200.0],["2011-09-27",27.6995,27.7352,27.0526,27.2105,2745300.0],["2011-09-28",27.2105,27.5467,26.7724,26.8539,3581900.0],["2011-09-29",27.4448,27.4856,26.8387,27.2971,2750300.0],["2011-09-30",26.9303,27.2563,26.4159,26.421,2715700.0],["2011-10-03",26.2478,26.6349,25.2749,25.2953,3107000.0],["2011-10-04",25.1578,26.6706,24.684,26.5993,3300000.0],["2011-10-05",26.5687,26.5993,24.8521,26.3344,3088900.0],["2011-10-06",26.1001,27.2665,26.044,27.236,3081400.0],["2011-10-07",27.2665,27.3939,26.4464,26.4821,2918200.0],["2011-10-10",26.9609,27.8472,26.8947,27.8217,2334100.0],["2011-10-11",27.8625,27.9796,26.8387,26.9507,1762900.0],["2011-10-12",27.1341,27.8014,26.966,27.4805,2339800.0],["2011-10-13",27.1596,27.5416,26.7368,27.3073,1860000.0],["2011-10-14",27.7199,28.214,27.5212,28.1783,2092100.0],["2011-10-17",27.2258,27.837,27.0475,27.1748,3697800.0],["2011-10-18",27.2512,28.2343,27.073,28.1172,2239100.0],["2011-10-19",28.1121,28.4432,27.6944,27.7861,2002100.0],["2011-10-20",27.7504,27.9593,27.2462,27.8116,2041700.0],["2011-10-21",28.163,28.9576,28.1375,28.8812,2279800.0],["2011-10-24",28.8812,29.4263,28.759,29.1104,3145200.0],["2011-10-25",28.8507,28.9831,28.4126,28.7182,2892600.0],["2011-10-26",29.0799,29.1614,28.4483,29.0391,2361800.0],["2011-10-27",30.2056,30.7251,29.4262,30.5418,2855300.0],["2011-10-28",30.5418,30.5418,29.6504,29.9254,2788000.0],["2011-10-31",29.4976,30.175,29.2633,29.8898,2533400.0],["2011-11-01",28.7997,29.2887,28.5196,28.5858,3608900.0],["2011-11-02",29.0952,29.6809,29.0035,29.6402,2788600.0],["2011-11-03",29.8032,30.1088,29.0442,30.0222,2615800.0],["2011-11-04",29.7726,29.8592,29.36,29.7828,2308500.0],["2011-11-07",29.8847,30.2667,29.523,29.9917,1467300.0],["2011-11-08",30.1394,30.282,29.36,30.2362,1465500.0],["2011-11-09",29.793,29.8643,28.8456,28.922,2173800.0],["2011-11-10",29.2072,29.4212,28.9322,29.1818,2362000.0],["2011-11-11",29.5791,30.1139,29.36,30.0681,1881100.0],["2011-11-14",29.8236,30.012,29.304,29.4212,1904200.0],["2011-11-15",29.2836,30.0477,29.2123,29.9254,1697900.0],["2011-11-16",29.6147,29.6147,28.8201,28.8558,2914700.0],["2011-11-17",28.7233,28.7997,27.5161,27.6893,3311800.0],["2011-11-18",27.8727,27.9847,27.4601,27.8625,2837600.0],["2011-11-21",27.4448,27.6537,27.236,27.511,2765500.0],["2011-11-22",27.4143,27.6995,27.3429,27.4092,1352300.0],["2011-11-23",27.1697,27.1697,26.64,26.7724,1888900.0],["2011-11-25",26.6553,27.4142,26.5381,26.8081,867700.0],["2011-11-28",27.7046,27.7657,26.7928,27.0424,2360800.0],["2011-11-29",27.1188,27.2156,26.6859,26.9456,2327000.0],["2011-11-30",27.781,28.2292,27.455,28.1121,4215900.0],["2011-12-01",27.9695,27.9746,27.3531,27.5722,2779100.0],["2011-12-02",27.837,28.219,27.5925,27.6333,1550300.0],["2011-12-05",28.0764,28.1019,27.1137,27.3582,2625700.0],["2011-12-06",27.3735,27.4703,27.1035,27.2818,1742100.0],["2011-12-07",27.1799,27.8115,27.0017,27.7148,2566000.0],["2011-12-08",27.6333,27.6486,27.1748,27.2716,3003700.0],["2011-12-09",27.2614,27.8676,27.2411,27.7097,2183000.0],["2011-12-12",27.4041,27.4448,26.966,27.348,2312400.0],["2011-12-13",27.4805,27.9134,27.2003,27.3582,2527600.0],["2011-12-14",27.2767,28.1528,27.1697,27.8727,3041300.0],["2011-12-15",28.1908,28.5871,28.0775,28.4945,2263900.0],["2011-12-16",28.7209,29.2974,28.6437,28.7467,3022500.0],["2011-12-19",28.8908,28.9628,28.4945,28.5356,2057400.0],["2011-12-20",29.004,29.4776,28.8702,29.3849,1984600.0],["2011-12-21",29.4621,29.4776,28.9217,29.1018,1817300.0],["2011-12-22",29.2202,29.8481,29.1481,29.6217,2369000.0],["2011-12-23",29.7812,29.7915,29.4106,29.5805,1126600.0],["2011-12-27",29.4724,29.8173,29.2923,29.6731,928500.0],["2011-12-28",29.5445,29.6165,29.1275,29.1893,1380900.0],["2011-12-29",29.2254,29.4776,29.1533,29.4055,1282200.0],["2011-12-30",29.4621,29.704,29.3386,29.354,1272900.0],["2012-01-03",29.7349,30.0437,29.0349,29.1327,2780000.0],["2012-01-04",28.9886,29.0452,28.7827,28.9011,2405500.0],["2012-01-05",28.8496,29.143,28.7415,29.004,1884600.0],["2012-01-06",29.04,29.1121,28.6386,28.6643,2283400.0],["2012-01-09",28.618,28.7312,28.2525,28.3092,1767900.0],["2012-01-10",28.654,28.6643,28.3606,28.4069,2377400.0],["2012-01-11",28.3658,28.4584,28.2268,28.3349,2570900.0],["2012-01-12",28.2783,28.3349,27.7996,27.8305,2217500.0],["2012-01-13",27.568,28.3761,27.568,28.3092,3742300.0],["2012-01-17",28.7209,28.8496,28.5047,28.6077,3225300.0],["2012-01-18",28.654,28.9114,28.5871,28.7672,2929500.0],["2012-01-19",28.8136,28.8651,28.5511,28.5717,3114900.0],["2012-01-20",28.5511,28.793,28.3298,28.7055,2559400.0],["2012-01-23",28.5768,29.1224,28.5099,29.0606,2154400.0],["2012-01-24",28.8702,29.1687,28.7878,29.1327,2627400.0],["2012-01-25",29.0606,29.9511,28.9783,29.9202,2195900.0],["2012-01-26",30.2136,30.7232,30.1158,30.4967,3578700.0],["2012-01-27",30.4349,30.7386,30.2702,30.6923,2139000.0],["2012-01-30",30.3526,30.5327,30.1982,30.5224,2159000.0],["2012-01-31",30.7129,30.8055,30.4555,30.6511,3124400.0],["2012-02-01",30.8827,31.1298,30.5996,30.893,2062300.0],["2012-02-02",30.0437,30.7695,29.6114,30.7283,2702900.0],["2012-02-03",30.9187,31.1761,30.8261,31.0114,2379400.0],["2012-02-06",30.8415,31.0062,30.6665,30.7643,1569600.0],["2012-02-07",30.579,30.8158,30.5379,30.6871,2110200.0],["2012-02-08",30.6202,30.7592,30.3526,30.6254,3077400.0],["2012-02-09",30.6151,30.6254,30.1261,30.193,1150600.0],["2012-02-10",29.9459,30.2702,29.8739,30.157,1412100.0],["2012-02-13",30.3783,30.4504,30.1879,30.3217,897900.0],["2012-02-14",30.2393,30.2445,29.6165,29.7349,1736500.0],["2012-02-15",29.8327,29.8584,29.493,29.7092,2171900.0],["2012-02-16",29.668,29.9665,29.6577,29.9665,1600900.0],["2012-02-17",30.229,30.229,29.7658,30.1158,1602900.0],["2012-02-21",30.1158,30.1827,29.5136,29.6165,1653100.0],["2012-02-22",29.5856,29.7709,29.2922,29.2922,1595500.0],["2012-02-23",29.3386,29.6629,29.3334,29.6474,1558700.0],["2012-02-24",29.7349,29.9459,29.5445,29.8842,1397700.0],["2012-02-27",29.632,29.8636,29.3695,29.704,1262200.0],["2012-02-28",29.7864,29.8945,29.2768,29.354,1368400.0],["2012-02-29",29.4621,29.6423,29.1945,29.282,1688600.0],["2012-03-01",29.2562,29.5959,29.2305,29.5496,1356200.0],["2012-03-02",29.5496,29.7864,29.5033,29.6783,953000.0],["2012-03-05",29.6886,30.1878,29.5496,30.1776,1266400.0],["2012-03-06",29.9768,30.2342,29.9099,29.9974,1872400.0],["2012-03-07",30.0746,30.1106,29.7246,30.0283,1895300.0],["2012-03-08",30.2496,30.2908,29.7709,29.9665,1721400.0],["2012-03-09",30.0592,30.579,29.9614,30.5276,2357900.0],["2012-03-12",30.579,30.8415,30.507,30.6357,1813500.0],["2012-03-13",30.7026,31.3305,30.7026,31.3048,2376800.0],["2012-03-14",31.3305,31.3614,30.893,31.1092,1733700.0],["2012-03-15",31.0989,31.0989,30.5224,30.6511,2645000.0],["2012-03-16",30.6254,30.9599,30.5687,30.8673,2721100.0],["2012-03-19",30.8879,31.6085,30.7386,31.4129,2394800.0],["2012-03-20",31.1401,31.4077,31.1143,31.2893,1446800.0],["2012-03-21",31.4125,31.4125,31.1589,31.2417,1553000.0],["2012-03-22",31.1071,31.1071,30.5637,30.7966,1713400.0],["2012-03-23",30.8483,31.3452,30.8173,31.133,1671600.0],["2012-03-26",31.4488,31.5471,31.309,31.5471,1694900.0],["2012-03-27",31.6196,31.7127,31.4487,31.4695,1709700.0],["2012-03-28",31.4074,31.5419,31.19,31.4643,2109700.0],["2012-03-29",31.2883,31.7955,31.102,31.7386,1994600.0],["2012-03-30",31.9871,32.4995,31.8991,32.4115,3133900.0],["2012-04-02",32.3338,32.4736,32.2044,32.3856,1957300.0],["2012-04-03",32.4063,32.5046,32.132,32.2614,1501600.0],["2012-04-04",32.1164,32.1734,31.8369,31.9405,1558600.0],["2012-04-05",31.9456,31.9715,31.7438,31.7748,1458000.0],["2012-04-09",31.4229,31.573,31.1227,31.3659,1581800.0],["2012-04-10",31.4539,31.4953,30.5326,30.6827,2402500.0],["2012-04-11",30.9519,31.0606,30.7914,30.9622,1778200.0],["2012-04-12",31.0657,31.3297,30.9674,31.3245,1942400.0],["2012-04-13",31.2831,31.7697,31.1589,31.4953,1553800.0],["2012-04-16",31.692,32.3028,31.6661,32.0957,1821200.0],["2012-04-17",32.2562,32.2562,31.868,32.0699,1489600.0],["2012-04-18",31.8732,32.0543,31.7852,31.868,1121800.0],["2012-04-19",31.868,32.0233,31.7438,31.8783,2369900.0],["2012-04-20",31.956,32.2665,31.9146,32.1475,1998400.0],["2012-04-23",31.956,32.1113,31.7438,31.7748,2428000.0],["2012-04-24",31.8732,32.3494,31.8266,32.3235,1900300.0],["2012-04-25",32.4788,32.4891,32.2355,32.4477,1924300.0],["2012-04-26",32.2562,32.2665,31.4073,31.9094,2940500.0],["2012-04-27",31.7697,31.9663,31.6454,31.868,2064800.0],["2012-04-30",31.8214,31.8835,31.5316,31.8007,1848600.0],["2012-05-01",31.8369,32.5512,31.7593,32.3908,1501800.0],["2012-05-02",32.2044,32.4684,32.0284,32.3908,1125900.0],["2012-05-03",32.4011,32.5512,32.3131,32.3442,1923700.0],["2012-05-04",32.2769,32.515,32.163,32.4477,2486000.0],["2012-05-07",32.3804,33.0429,32.2562,32.9549,1912600.0],["2012-05-08",32.6806,32.8566,32.5926,32.8255,1915900.0],["2012-05-09",32.4994,32.9446,32.4994,32.6754,1871500.0],["2012-05-10",32.898,32.9549,32.4839,32.6547,1510300.0],["2012-05-11",32.4684,32.8721,32.3959,32.7945,1615300.0],["2012-05-14",32.4788,32.8255,32.3856,32.4684,2159800.0],["2012-05-15",32.4684,32.5771,32.1423,32.2666,1700100.0],["2012-05-16",32.3235,32.4115,31.8162,31.9508,1672600.0],["2012-05-17",31.8887,31.9767,31.278,31.278,2479300.0],["2012-05-18",31.4229,31.7075,31.1278,31.2365,2330800.0],["2012-05-21",31.2935,32.0026,31.2779,31.9508,1931700.0],["2012-05-22",32.0233,32.2665,31.9042,32.0699,1482000.0],["2012-05-23",31.9249,32.1216,31.6247,32.075,1600000.0],["2012-05-24",32.1009,32.3959,31.7748,32.132,983300.0],["2012-05-25",32.2873,32.3959,31.8784,31.9042,2872300.0],["2012-05-29",32.0699,32.4581,32.0699,32.3649,1994100.0],["2012-05-30",31.956,32.0336,31.3401,31.3504,2980100.0],["2012-05-31",31.4229,31.8525,31.1485,31.6247,4318000.0],["2012-06-01",31.014,31.2987,30.8173,30.8483,2867500.0],["2012-06-04",30.9415,30.9467,30.3722,30.5637,2185200.0],["2012-06-05",30.4032,31.4591,30.367,31.2728,2127900.0],["2012-06-06",31.5989,31.9922,31.2883,31.9508,2393200.0],["2012-06-07",32.1268,32.3494,31.5264,31.6196,1823200.0],["2012-06-08",31.4746,32.044,31.4746,32.0388,1333800.0],["2012-06-11",32.2666,32.2873,31.3659,31.4177,1944600.0],["2012-06-12",31.5316,31.5885,31.1227,31.5574,1763100.0],["2012-06-13",31.2469,31.7438,31.2469,31.4487,1951500.0],["2012-06-14",31.4746,32.1423,31.4229,32.0492,1593000.0],["2012-06-15",32.1993,32.2303,31.8007,32.0543,1921200.0],["2012-06-18",31.9146,32.3545,31.8266,32.0543,1591200.0],["2012-06-19",32.1682,32.2459,31.837,31.9974,1883200.0],["2012-06-20",32.09,32.1473,31.4655,31.6841,2108100.0],["2012-06-21",31.9131,31.9495,30.893,30.9503,2432900.0],["2012-06-22",31.1272,31.1741,30.6797,30.8826,4891400.0],["2012-06-25",30.6484,31.0075,30.5339,30.9659,2150300.0],["2012-06-26",30.9295,31.1168,30.7837,30.9763,2414400.0],["2012-06-27",31.0648,31.0648,30.7577,30.9659,1689100.0],["2012-06-28",30.815,31.5176,30.6849,31.5019,1572200.0],["2012-06-29",32.0328,32.4752,31.8454,32.4543,2398000.0],["2012-07-02",32.7041,32.7666,32.2566,32.7562,1870100.0],["2012-07-03",32.6261,33.0528,32.5844,33.0268,1080400.0],["2012-07-05",32.9123,33.0476,32.6469,32.7718,970200.0],["2012-07-06",32.4491,32.9748,32.3867,32.8967,1053000.0],["2012-07-09",32.8811,33.0216,32.7354,33.0216,1162900.0],["2012-07-10",33.0216,33.5056,32.3815,32.5532,1372100.0],["2012-07-11",32.5272,32.8811,32.4127,32.803,1881400.0],["2012-07-12",32.6261,33.3026,32.496,33.1205,1647600.0],["2012-07-13",33.1829,33.7658,33.1621,33.7034,1534500.0],["2012-07-16",33.719,33.8179,33.5004,33.7346,1048500.0],["2012-07-17",33.8699,34.203,33.5733,34.0729,1722600.0],["2012-07-18",33.9115,34.0573,33.6409,33.8023,1660500.0],["2012-07-19",33.8127,34.0521,33.2142,33.5889,1944200.0],["2012-07-20",33.3183,33.6461,33.1934,33.3547,2115300.0],["2012-07-23",33.0424,33.3963,32.9175,33.2818,1504900.0],["2012-07-24",33.261,33.3599,32.7094,33.0268,1434500.0],["2012-07-25",33.1934,33.2974,32.7614,33.0424,1207600.0],["2012-07-26",33.438,33.5368,32.3294,32.7458,2475500.0],["2012-07-27",32.9227,32.9956,32.5792,32.777,1858300.0],["2012-07-30",32.7978,33.058,32.7198,32.9592,1569700.0],["2012-07-31",32.9383,33.0789,32.8967,32.9488,1954300.0],["2012-08-01",32.98,33.2194,32.5272,32.5272,1484200.0],["2012-08-02",32.3242,32.7094,32.2253,32.6781,1423100.0],["2012-08-03",32.9279,33.0112,32.5688,32.6365,995600.0],["2012-08-06",32.7666,32.7926,32.4179,32.4491,806600.0],["2012-08-07",32.5168,32.5428,31.9443,31.9599,1157000.0],["2012-08-08",31.757,31.8663,31.5124,31.6581,1394900.0],["2012-08-09",31.5852,31.7517,31.3198,31.3562,1685100.0],["2012-08-10",31.3406,31.4083,31.1845,31.3302,2034200.0],["2012-08-13",31.2938,31.4395,31.0648,31.1012,1665500.0],["2012-08-14",31.1481,31.2469,30.7942,30.8722,1530700.0],["2012-08-15",30.8254,31.07,30.789,30.9971,1193000.0],["2012-08-16",30.9555,31.096,30.7109,31.096,2120000.0],["2012-08-17",31.2521,31.3458,31.1376,31.3146,1844700.0],["2012-08-20",31.2313,31.3926,31.0544,31.2834,1422100.0],["2012-08-21",31.3094,31.4447,31.1376,31.3927,1139400.0],["2012-08-22",31.2938,31.7361,30.9919,31.7101,1977100.0],["2012-08-23",31.6217,32.064,31.4968,31.8871,2026100.0],["2012-08-24",31.7309,31.7674,31.2469,31.6529,1825000.0],["2012-08-27",31.6893,31.9183,31.5175,31.7622,1797400.0],["2012-08-28",31.6945,31.9391,31.5332,31.809,1106500.0],["2012-08-29",31.7726,31.8714,31.6893,31.7049,761100.0],["2012-08-30",31.5644,31.6997,31.4655,31.5488,1054400.0],["2012-08-31",31.6529,31.6529,31.2469,31.4343,2111400.0],["2012-09-04",31.4811,31.58,31.2469,31.5384,1217100.0],["2012-09-05",31.6008,31.632,31.2001,31.3979,1119900.0],["2012-09-06",31.5852,31.6945,31.4343,31.6008,1465900.0],["2012-09-07",31.8246,31.9911,31.5176,31.5176,1850700.0],["2012-09-10",31.5488,31.5488,30.9451,30.9451,2216000.0],["2012-09-11",31.0596,31.2209,30.7421,30.893,1792800.0],["2012-09-12",30.9659,30.9815,30.7057,30.8358,1765000.0],["2012-09-13",30.8566,31.4135,30.7525,31.3198,2149400.0],["2012-09-14",31.4811,31.757,31.2521,31.3458,2231500.0],["2012-09-17",31.2886,31.5384,31.2886,31.351,1093400.0],["2012-09-18",31.2417,31.5124,30.9347,31.1064,1349900.0],["2012-09-19",31.0269,31.2886,30.8123,30.9379,1478200.0],["2012-09-20",30.807,30.8175,30.0743,30.1214,2490100.0],["2012-09-21",30.1947,30.1947,29.9644,30.0586,2945800.0],["2012-09-24",29.8021,30.4197,29.7079,30.2208,1793700.0],["2012-09-25",30.2575,30.3203,29.8126,29.8283,1763300.0],["2012-09-26",29.7655,30.2679,29.7655,30.0324,1661800.0],["2012-09-27",30.0847,30.6762,29.9748,30.2208,2558900.0],["2012-09-28",30.069,30.247,29.9748,30.1109,1648600.0],["2012-10-01",30.1633,30.2522,29.5718,29.9434,1593000.0],["2012-10-02",30.0533,30.1214,29.6713,30.1109,1604000.0],["2012-10-03",30.1005,30.3412,29.8231,29.9016,1173300.0],["2012-10-04",30.0272,30.0952,29.509,29.5614,2029000.0],["2012-10-05",29.6922,29.9748,29.5771,29.7707,1584600.0],["2012-10-08",29.7498,29.7759,29.4253,29.5195,1169000.0],["2012-10-09",29.5457,29.6556,29.2211,29.2264,1699300.0],["2012-10-10",29.2735,29.5142,29.1322,29.4881,1463600.0],["2012-10-11",29.6346,29.7288,29.3729,29.4096,1999200.0],["2012-10-12",29.4462,29.7969,29.2473,29.3206,1559500.0],["2012-10-15",29.3782,29.4671,29.1845,29.42,1358300.0],["2012-10-16",29.5038,29.6451,29.42,29.5038,1239200.0],["2012-10-17",29.8754,29.8754,29.3782,29.5142,1987700.0],["2012-10-18",29.509,30.1057,29.4671,30.0847,957400.0],["2012-10-19",30.0952,30.4197,29.8074,29.9016,1717900.0],["2012-10-22",29.4619,29.7236,29.2787,29.4724,1543300.0],["2012-10-23",29.2316,29.5823,29.1217,29.4619,1189800.0],["2012-10-24",29.5614,29.6451,29.2054,29.3729,1243400.0],["2012-10-25",29.7969,29.8597,29.2107,29.5299,1492200.0],["2012-10-26",29.5299,29.5666,29.0851,29.3415,1299500.0],["2012-10-31",29.7288,30.1109,29.3939,30.0481,1837100.0],["2012-11-01",29.9591,30.4354,29.8702,30.4354,2537000.0],["2012-11-02",30.6081,31.1996,30.4721,30.9326,2600000.0],["2012-11-05",30.7861,30.8018,30.4302,30.65,1676600.0],["2012-11-06",30.65,30.8018,30.3307,30.6657,1811700.0],["2012-11-07",30.5977,30.6709,30.3255,30.3569,1821500.0],["2012-11-08",30.2627,30.4354,29.9016,29.9016,1151800.0],["2012-11-09",29.8021,30.0062,29.6346,29.6556,1672800.0],["2012-11-12",29.7341,29.7445,29.3363,29.4671,1312300.0],["2012-11-13",29.3154,29.4933,29.2473,29.2892,1143600.0],["2012-11-14",29.3834,29.3834,28.4256,28.5303,1872100.0],["2012-11-15",28.4465,28.6297,28.2581,28.4099,1913200.0],["2012-11-16",28.4989,28.6297,28.1063,28.4256,2094200.0],["2012-11-19",28.6716,28.9123,28.5355,28.6297,1253900.0],["2012-11-20",28.6192,28.6192,28.3,28.5774,1707300.0],["2012-11-21",28.4465,28.6402,28.2267,28.2947,1064100.0],["2012-11-23",28.4936,28.5355,28.2686,28.5041,449800.0],["2012-11-26",28.3157,28.7815,28.1796,28.4884,1496100.0],["2012-11-27",28.0016,29.666,27.8708,28.9176,5447800.0],["2012-11-28",28.6611,28.949,28.368,28.8809,3209500.0],["2012-11-29",29.2002,29.3625,28.8495,29.1793,18146200.0],["2012-11-30",29.2787,29.2996,28.8234,29.0537,4000900.0],["2012-12-03",29.1845,29.2421,28.8129,28.8966,2507200.0],["2012-12-04",28.9647,29.0484,28.771,28.7763,2519400.0],["2012-12-05",28.949,28.949,28.4413,28.4884,2750600.0],["2012-12-06",28.614,29.0798,28.4884,29.0798,3445200.0],["2012-12-07",29.038,29.1688,28.7396,28.8443,2157000.0],["2012-12-10",28.7396,29.038,28.7344,28.8338,1708800.0],["2012-12-11",28.9176,28.9647,28.6663,28.7867,1764700.0],["2012-12-12",28.8495,29.1165,28.6768,28.9804,2015100.0],["2012-12-13",28.9228,29.1531,28.7344,28.8548,1580100.0],["2012-12-14",28.8705,29.0903,28.8548,29.0432,1410600.0],["2012-12-17",29.1583,29.263,28.8705,29.1688,1811200.0],["2012-12-18",29.1898,29.4357,29.1479,29.4305,1923500.0],["2012-12-19",29.4767,29.5775,29.3758,29.3918,1806300.0],["2012-12-20",29.3758,29.9808,29.2856,29.9808,1978800.0],["2012-12-21",29.5244,30.2302,29.5244,30.0391,4466600.0],["2012-12-24",30.0285,30.193,29.8534,30.0763,725700.0],["2012-12-26",30.1293,30.1453,29.6305,29.742,1868300.0],["2012-12-27",29.7738,29.9967,29.6358,29.9436,1217500.0],["2012-12-28",29.8163,30.0922,29.6518,29.6624,984500.0],["2012-12-31",29.6412,30.071,29.5828,30.071,1297200.0],["2013-01-02",30.5326,30.5804,30.071,30.2514,1322300.0],["2013-01-03",30.2885,30.5008,30.1294,30.3788,1358600.0],["2013-01-04",30.3947,30.8669,30.2249,30.3681,1585300.0],["2013-01-07",30.3894,30.6441,30.1771,30.5963,1170200.0],["2013-01-08",30.729,30.8829,30.5804,30.7077,1303700.0],["2013-01-09",30.7873,30.8828,30.6334,30.7767,1179000.0],["2013-01-10",30.8882,30.9731,30.7237,30.9731,1040300.0],["2013-01-11",31.0155,31.0155,30.6228,30.8563,945200.0],["2013-01-14",30.8563,31.1004,30.8192,30.9996,849400.0],["2013-01-15",30.9465,31.2012,30.8404,31.1694,1122200.0],["2013-01-16",31.111,31.1906,30.9094,31.0845,1133100.0],["2013-01-17",31.1588,31.2065,31.0049,31.0261,1122900.0],["2013-01-18",31.0208,31.1535,30.8882,30.9943,2114900.0],["2013-01-22",30.9571,31.0473,30.9253,31.0473,1457300.0],["2013-01-23",30.9678,31.1216,30.8935,30.9837,1028400.0],["2013-01-24",31.0367,31.0951,30.6335,30.7608,1730100.0],["2013-01-25",30.851,31.0314,30.7131,30.8245,1285200.0],["2013-01-28",31.042,31.042,30.7343,30.8563,1554900.0],["2013-01-29",30.8033,31.0155,30.6069,30.6441,2161400.0],["2013-01-30",30.6494,30.7449,30.2673,30.2832,1833900.0],["2013-01-31",30.2514,30.2779,29.3652,29.3918,3774600.0],["2013-02-01",29.5563,29.7208,28.8452,29.0415,4389700.0],["2013-02-04",29.0734,29.2113,28.755,28.8983,2516500.0],["2013-02-05",28.8983,28.9991,28.4632,28.7391,3834900.0],["2013-02-06",28.7444,29.6889,28.7444,29.3069,3649400.0],["2013-02-07",29.2697,29.3069,28.8134,29.0893,2570200.0],["2013-02-08",29.2167,29.7048,29.2167,29.4183,3280200.0],["2013-02-11",29.4183,30.0763,29.4077,29.9595,3843700.0],["2013-02-12",29.9967,30.522,29.9012,30.5061,2872500.0],["2013-02-13",30.4796,30.6388,30.3628,30.591,2078500.0],["2013-02-14",30.4636,30.7343,30.4636,30.5432,1985200.0],["2013-02-15",30.5645,30.6069,30.3628,30.5167,3554800.0],["2013-02-19",30.5645,30.7767,30.4,30.5539,1534600.0],["2013-02-20",30.5592,30.8298,30.4477,30.4796,1627100.0],["2013-02-21",30.4053,30.4955,30.1081,30.3045,1680700.0],["2013-02-22",30.3894,30.5008,30.2991,30.3575,1456700.0],["2013-02-25",30.453,30.4636,29.6995,29.7154,2088200.0],["2013-02-26",29.8322,30.0126,29.5191,29.7154,1550100.0],["2013-02-27",29.6465,29.8534,29.5934,29.7101,1255600.0],["2013-02-28",29.7155,29.811,29.1954,29.206,4089700.0],["2013-03-01",29.2007,29.4661,29.0734,29.3652,2273400.0],["2013-03-04",29.275,29.6306,29.2591,29.5297,1665000.0],["2013-03-05",29.5457,29.8906,29.4554,29.7897,1641300.0],["2013-03-06",29.9065,29.9702,29.6093,29.9065,1452300.0],["2013-03-07",29.8428,29.9967,29.2379,29.3122,2669400.0],["2013-03-08",29.344,29.344,28.9248,29.1477,2239300.0],["2013-03-11",29.1424,29.1689,28.9248,29.0893,1464600.0],["2013-03-12",29.0681,29.2432,28.893,29.1795,2489400.0],["2013-03-13",29.2432,29.4979,29.0628,29.4289,2428500.0],["2013-03-14",29.5032,30.002,29.3652,29.9224,2479600.0],["2013-03-15",29.7685,29.9118,29.673,29.7632,2493800.0],["2013-03-18",29.6093,29.9012,29.344,29.4979,2076000.0],["2013-03-19",29.5138,29.5616,28.9779,29.2113,1733000.0],["2013-03-20",29.2007,29.4198,29.1205,29.3503,1400600.0],["2013-03-21",29.19,29.5,29.0617,29.0724,1453100.0],["2013-03-22",29.0831,29.2755,28.9762,29.2167,1768200.0],["2013-03-25",29.3022,29.484,29.1258,29.3771,1961000.0],["2013-03-26",29.4412,29.7138,29.4358,29.6069,2124600.0],["2013-03-27",29.5909,29.5909,29.3824,29.4305,1281900.0],["2013-03-28",29.4465,29.5695,29.2595,29.4305,2042300.0],["2013-04-01",29.3824,29.6924,29.2381,29.6924,1319000.0],["2013-04-02",29.8367,29.9917,29.6496,29.6817,2049700.0],["2013-04-03",29.8367,29.949,29.6871,29.8955,1180500.0],["2013-04-04",30.0078,30.7882,29.9597,30.7454,1870300.0],["2013-04-05",30.5583,31.1035,30.4728,30.9378,2109900.0],["2013-04-08",30.8951,31.157,30.7882,31.0073,1807800.0],["2013-04-09",31.0394,31.312,30.8149,31.1677,1456100.0],["2013-04-10",31.1623,31.2639,31.0234,31.1891,1203300.0],["2013-04-11",31.2318,31.761,31.1623,31.5472,2348200.0],["2013-04-12",31.606,31.6113,31.312,31.5846,1500400.0],["2013-04-15",31.3655,31.5846,30.9325,30.9485,1579700.0],["2013-04-16",31.0608,31.3548,30.879,31.2853,1597500.0],["2013-04-17",31.018,31.0768,30.6064,30.8256,1762000.0],["2013-04-18",30.7989,31.173,30.7133,30.9165,1804300.0],["2013-04-19",31.0447,31.1463,30.7027,30.986,1665400.0],["2013-04-22",31.018,31.0875,30.7454,30.7882,1191100.0],["2013-04-23",30.9271,31.0341,30.6332,30.8577,1481400.0],["2013-04-24",30.8951,31.1035,30.7294,30.8363,1411200.0],["2013-04-25",30.8042,30.879,30.5049,30.5744,1802700.0],["2013-04-26",30.6171,30.6652,30.1574,30.259,2142100.0],["2013-04-29",30.3766,30.6225,30.1361,30.5797,1172500.0],["2013-04-30",30.5583,31.0341,30.4621,31.0341,2161900.0],["2013-05-01",30.8309,31.2746,30.2323,30.414,2343400.0],["2013-05-02",30.4995,30.6759,30.1628,30.2697,1557200.0],["2013-05-03",30.3606,30.3926,29.8795,29.9436,2222000.0],["2013-05-06",29.8955,30.1361,29.8848,30.0879,1630400.0],["2013-05-07",30.1681,30.6545,30.0131,30.5851,1631000.0],["2013-05-08",30.5209,30.8844,30.4995,30.7508,1574400.0],["2013-05-09",30.8042,30.8095,30.4835,30.5957,1926100.0],["2013-05-10",30.6652,30.847,30.4728,30.847,1241100.0],["2013-05-13",30.7775,31.4136,30.6813,31.3922,2736700.0],["2013-05-14",31.328,31.8198,31.328,31.6541,4237400.0],["2013-05-15",31.6808,31.7717,31.5365,31.622,3136600.0],["2013-05-16",31.5258,32.071,31.5098,31.8625,1739600.0],["2013-05-17",31.8519,31.9801,31.6167,31.8519,2497600.0],["2013-05-20",31.8412,32.21,31.7556,32.1672,2198300.0],["2013-05-21",32.1832,32.5895,32.1245,32.4719,2838400.0],["2013-05-22",32.4452,32.5788,31.3975,31.606,2960800.0],["2013-05-23",31.2211,32.2421,31.0287,32.1672,10784300.0],["2013-05-24",32.055,32.2741,31.7449,32.2314,2630000.0],["2013-05-28",32.504,32.5521,31.6167,31.7556,3572300.0],["2013-05-29",31.5525,31.5899,30.7187,31.2906,4289300.0],["2013-05-30",31.2853,31.312,30.6064,30.692,2825400.0],["2013-05-31",30.5851,30.9646,30.1574,30.2269,4255000.0],["2013-06-03",30.243,30.7721,29.9864,30.5957,3625200.0],["2013-06-04",30.6492,30.7775,30.3392,30.5423,3006900.0],["2013-06-05",30.5476,30.7294,30.275,30.3231,2159800.0],["2013-06-06",30.2537,30.4888,29.9329,30.2911,1871100.0],["2013-06-07",30.4033,30.4461,29.7833,30.3018,2320400.0],["2013-06-10",30.3018,30.4087,29.8795,29.9543,2159600.0],["2013-06-11",29.7352,29.8367,29.4091,29.4626,1830100.0],["2013-06-12",29.6229,29.6229,29.1846,29.2648,2008900.0],["2013-06-13",29.2007,30.2376,29.1846,30.1681,1692900.0],["2013-06-14",30.2002,30.4942,29.9169,30.1147,1400600.0],["2013-06-17",30.3071,30.4194,29.9169,30.1521,1804300.0],["2013-06-18",30.1788,30.4889,29.9864,30.259,1612200.0],["2013-06-19",30.2323,30.3713,29.2488,29.3984,1871700.0],["2013-06-20",29.2584,29.2584,28.3808,28.4885,2242900.0],["2013-06-21",28.7631,29.7969,28.7308,29.4684,3829400.0],["2013-06-24",29.0861,30.4861,28.79,29.9315,3679900.0],["2013-06-25",30.0553,30.4861,29.8238,30.3676,2971900.0],["2013-06-26",30.4861,30.8953,30.4645,30.8253,2661400.0],["2013-06-27",31.0353,31.6598,30.9599,31.4552,3055200.0],["2013-06-28",31.3799,31.6222,31.2022,31.2614,3592400.0],["2013-07-01",31.4122,31.606,30.9007,30.9491,2431300.0],["2013-07-02",30.9222,31.326,30.9114,31.143,2738000.0],["2013-07-03",30.9922,31.1591,30.5614,30.9276,1273400.0],["2013-07-05",30.9707,31.1053,30.2222,30.8845,1536800.0],["2013-07-08",30.9707,31.2183,30.8037,30.8791,1447700.0],["2013-07-09",30.9922,31.466,30.863,31.213,1550400.0],["2013-07-10",31.1483,31.2129,30.7984,31.1806,1890400.0],["2013-07-11",31.5252,31.9183,31.4768,31.8106,1946200.0],["2013-07-12",31.8214,31.9129,31.4499,31.5683,1287700.0],["2013-07-15",31.3206,31.6545,31.2183,31.5575,847500.0],["2013-07-16",31.5576,31.9183,31.4714,31.6275,1917200.0],["2013-07-17",31.6329,31.7568,31.4229,31.6329,1131500.0],["2013-07-18",31.5845,31.9829,31.536,31.816,1014100.0],["2013-07-19",31.8106,31.886,31.4929,31.6275,1471100.0],["2013-07-22",31.6222,31.7998,31.4876,31.6868,807900.0],["2013-07-23",31.7621,31.8698,31.4983,31.6329,904400.0],["2013-07-24",31.6437,31.6868,30.7553,30.9276,1886100.0],["2013-07-25",30.8737,31.2668,30.7714,31.0837,1583000.0],["2013-07-26",31.0299,31.2883,30.8414,31.2776,733300.0],["2013-07-29",31.2829,31.3799,31.0353,31.1106,1427800.0],["2013-07-30",31.2937,31.5468,30.9653,31.046,1487200.0],["2013-07-31",30.8468,31.0137,29.6569,30.1522,3363400.0],["2013-08-01",30.2922,30.443,29.8669,29.9692,2309900.0],["2013-08-02",29.84,30.1522,29.5492,29.5869,1993300.0],["2013-08-05",29.6892,29.6892,29.3715,29.5546,1660800.0],["2013-08-06",29.4792,29.7161,29.3284,29.4738,1688500.0],["2013-08-07",29.3823,29.5061,29.1723,29.21,1646400.0],["2013-08-08",29.3446,29.3446,29.0269,29.2154,1776200.0],["2013-08-09",29.0808,29.3877,28.9085,29.1884,1628200.0],["2013-08-12",29.0754,29.1292,28.5423,28.79,1431300.0],["2013-08-13",28.79,28.8223,28.257,28.3539,1462000.0],["2013-08-14",28.3,28.4831,28.1816,28.3054,1073900.0],["2013-08-15",28.0739,28.1116,27.5731,27.8854,1811800.0],["2013-08-16",27.8424,27.907,27.2286,27.2824,3952000.0],["2013-08-19",27.1586,27.417,27.0724,27.1639,1936100.0],["2013-08-20",27.2609,27.7939,27.2393,27.6324,1947200.0],["2013-08-21",27.4708,27.9877,27.0509,27.6108,2208600.0],["2013-08-22",27.6647,27.9931,27.3632,27.9177,1597100.0],["2013-08-23",27.9016,28.3054,27.6647,28.2731,1869200.0],["2013-08-26",28.3054,28.7146,28.2785,28.4885,1824400.0],["2013-08-27",28.2354,28.5908,28.09,28.4939,1640300.0],["2013-08-28",28.4346,28.4346,27.9231,28.0523,1488000.0],["2013-08-29",27.9662,28.0847,27.6754,28.0523,1070800.0],["2013-08-30",28.1331,28.2947,27.8801,27.9393,1818400.0],["2013-09-03",28.1385,28.187,27.3362,27.6001,1634900.0],["2013-09-04",27.6808,28.1654,27.4601,27.9985,1579100.0],["2013-09-05",27.9823,28.0039,27.6216,27.8585,1233900.0],["2013-09-06",28.0793,28.6715,28.0793,28.5585,2166900.0],["2013-09-09",28.5585,29.1831,28.5262,29.1777,2168100.0],["2013-09-10",29.1938,29.3338,29.0592,29.2908,1410800.0],["2013-09-11",29.28,29.5653,29.1669,29.5653,1709200.0],["2013-09-12",29.5546,29.7376,29.3715,29.463,1384500.0],["2013-09-13",29.3446,29.5384,29.2315,29.393,1381400.0],["2013-09-16",29.7269,29.9638,29.3284,29.5115,1735600.0],["2013-09-17",29.4953,29.8184,29.3661,29.3715,1619000.0],["2013-09-18",29.4361,30.6745,29.2477,30.4161,3149900.0],["2013-09-19",30.6113,30.8824,30.3673,30.5354,2451900.0],["2013-09-20",30.6384,30.7089,30.2371,30.4215,5784600.0],["2013-09-23",30.2425,30.5842,29.8846,29.9226,1155600.0],["2013-09-24",29.9606,30.0419,29.402,29.44,1786200.0],["2013-09-25",29.4562,29.8033,29.2827,29.5864,1290700.0],["2013-09-26",29.5701,29.7653,29.4563,29.646,1218000.0],["2013-09-27",29.44,29.7328,29.3044,29.581,1003100.0],["2013-09-30",29.4074,29.8033,28.9302,29.0495,1728400.0],["2013-10-01",29.0712,29.6189,28.9574,29.4508,2152600.0],["2013-10-02",29.3369,29.6081,28.9736,29.3261,1810200.0],["2013-10-03",29.2664,29.3803,28.5398,28.6645,2069200.0],["2013-10-04",28.632,28.8055,28.2958,28.5398,1448800.0],["2013-10-07",28.3175,28.8381,28.3012,28.7404,1346200.0],["2013-10-08",28.6916,28.7242,28.2687,28.2958,1333200.0],["2013-10-09",28.3012,28.6211,28.2741,28.3175,1095700.0],["2013-10-10",28.4964,29.0441,28.3825,29.0333,1802400.0],["2013-10-11",29.0333,29.1417,28.7459,29.1309,1265500.0],["2013-10-14",28.9519,29.1634,28.8652,29.0821,1259000.0],["2013-10-15",28.9248,29.2773,28.8597,29.0767,1256700.0],["2013-10-16",29.2393,29.7274,29.1417,29.7003,1554500.0],["2013-10-17",29.7925,30.21,29.5593,30.1504,1473600.0],["2013-10-18",30.3781,30.3998,29.8467,29.9389,1483900.0],["2013-10-21",29.8901,29.9768,29.6677,29.8521,1442300.0],["2013-10-22",29.9497,30.3293,29.8738,30.0799,2067800.0],["2013-10-23",30.0473,30.1883,29.7979,30.1232,1517900.0],["2013-10-24",30.0473,30.0473,29.0712,29.1851,3471400.0],["2013-10-25",29.1797,29.8575,29.0712,29.7762,2405700.0],["2013-10-28",29.825,29.8629,29.1471,29.4834,1684000.0],["2013-10-29",29.4834,29.5267,28.9953,29.2014,1538400.0],["2013-10-30",29.2014,29.3424,28.7079,28.8218,2162000.0],["2013-10-31",29.0658,29.2122,28.068,28.3934,2930200.0],["2013-11-01",28.4422,28.7188,28.3771,28.6862,2133700.0],["2013-11-04",28.6971,28.9519,28.6374,28.9411,1733800.0],["2013-11-05",28.8652,28.9519,28.453,28.5018,1300700.0],["2013-11-06",28.5398,28.7459,28.5127,28.5561,1190100.0],["2013-11-07",28.5886,28.6374,28.3717,28.4422,1687500.0],["2013-11-08",28.3066,28.3988,27.6451,28.0355,1694400.0],["2013-11-11",28.0301,28.2036,27.9541,28.0084,1252800.0],["2013-11-12",27.8945,27.9867,27.5908,27.8132,1265200.0],["2013-11-13",27.7589,27.9596,27.6179,27.9542,1895700.0],["2013-11-14",28.1873,28.4368,28.0572,28.2361,1442100.0],["2013-11-15",28.1819,28.2904,27.7481,27.862,1609600.0],["2013-11-18",27.9758,28.0518,27.5474,27.7752,1691300.0],["2013-11-19",27.7047,27.7698,27.5203,27.683,1316000.0],["2013-11-20",27.6722,27.9541,27.3468,27.4607,1005700.0],["2013-11-21",27.4715,27.6505,27.3685,27.5637,1097000.0],["2013-11-22",27.6505,27.6613,27.4607,27.5637,2070100.0],["2013-11-25",27.7644,27.7644,27.2763,27.439,1440600.0],["2013-11-26",27.4553,27.6234,27.157,27.5963,2490300.0],["2013-11-27",27.6451,28.2524,27.6071,28.2036,3602800.0],["2013-11-29",28.2904,28.2904,27.7806,27.9487,1665800.0],["2013-12-02",27.8186,28.1114,27.7752,28.0138,3862500.0],["2013-12-03",27.8945,28.3066,27.8457,28.2036,2433500.0],["2013-12-04",27.965,29.1905,27.8945,28.7025,6087300.0],["2013-12-05",28.7025,28.7893,28.3337,28.5344,1904900.0],["2013-12-06",28.7188,28.914,28.5073,28.8272,1860800.0],["2013-12-09",28.735,29.017,28.735,29.0007,1856200.0],["2013-12-10",28.9953,29.3098,28.8869,29.2827,3630700.0],["2013-12-11",29.2231,29.2719,28.7676,28.8164,3287200.0],["2013-12-12",28.735,29.0116,28.4368,28.4422,2765200.0],["2013-12-13",28.4693,28.5886,28.1331,28.312,2020800.0],["2013-12-16",28.35,28.4097,28.1385,28.1494,1785000.0],["2013-12-17",28.0626,28.1385,27.8403,27.9921,1949100.0],["2013-12-18",28.0355,28.4747,27.5963,28.4693,2711500.0],["2013-12-19",28.453,28.5452,27.9867,28.2199,1641600.0],["2013-12-20",28.0843,28.2632,28.003,28.1765,2570600.0],["2013-12-23",28.2253,28.3663,27.9975,28.1168,1706100.0],["2013-12-24",28.1443,28.3694,28.1168,28.2871,869200.0],["2013-12-26",28.4408,28.5671,28.32,28.4244,1750700.0],["2013-12-27",28.4353,28.5397,28.2651,28.4683,1290300.0],["2013-12-30",28.4573,28.688,28.4244,28.5891,1265600.0],["2013-12-31",28.5671,28.7264,28.4024,28.4848,1676400.0],["2014-01-02",28.4134,28.7264,28.309,28.5507,1520600.0],["2014-01-03",28.5946,28.8911,28.5067,28.7923,1300200.0],["2014-01-06",28.8527,29.2097,28.7923,29.0175,1562000.0],["2014-01-07",29.0834,29.1987,28.979,29.0669,1180200.0],["2014-01-08",28.9955,29.3305,28.946,29.3305,2038800.0],["2014-01-09",29.4403,29.4842,29.1163,29.3469,2154100.0],["2014-01-10",29.4952,29.5941,29.2756,29.4183,2115300.0],["2014-01-13",29.281,29.4513,29.1657,29.2261,1917400.0],["2014-01-14",29.2865,29.5501,29.2426,29.3744,1816200.0],["2014-01-15",29.5227,29.6215,29.4348,29.5337,1926000.0],["2014-01-16",29.5886,29.7039,29.4842,29.5941,1680100.0],["2014-01-17",29.6215,29.6929,29.4458,29.5666,1794100.0],["2014-01-21",29.7259,29.962,29.6215,29.8851,2155800.0],["2014-01-22",29.8961,30.1267,29.627,29.6435,2342800.0],["2014-01-23",29.4952,29.5611,29.3689,29.5282,2306300.0],["2014-01-24",30.0609,30.0609,29.3744,29.4897,2667000.0],["2014-01-27",29.4183,29.6929,29.2151,29.303,4027300.0],["2014-01-28",29.281,29.627,29.2701,29.5776,2243300.0],["2014-01-29",29.4403,29.7368,29.3579,29.627,3138300.0],["2014-01-30",29.7643,30.3409,29.6545,30.2805,2690400.0],["2014-01-31",30.0279,30.5386,29.94,30.4123,3483600.0],["2014-02-03",30.3299,30.3409,29.9895,30.0938,3092100.0],["2014-02-04",30.2146,30.4782,30.0663,30.4123,3303500.0],["2014-02-05",30.1981,30.7253,29.962,30.632,3253900.0],["2014-02-06",30.5716,31.0384,30.5606,31.0164,3199000.0],["2014-02-07",31.1921,31.3788,31.0603,31.2306,2175700.0],["2014-02-10",31.247,31.6754,31.1756,31.6314,2247100.0],["2014-02-11",31.5546,32.0104,31.5106,31.8676,1986000.0],["2014-02-12",31.8731,31.9664,31.7523,31.9664,2510700.0],["2014-02-13",31.8291,32.3234,31.7742,32.0158,3557200.0],["2014-02-14",32.0268,32.2575,31.9609,32.1696,1835700.0],["2014-02-18",32.1257,32.4112,32.1092,32.4003,2255500.0],["2014-02-19",32.3179,32.587,32.0488,32.1202,2621600.0],["2014-02-20",32.1367,32.3069,31.8511,32.252,2025000.0],["2014-02-21",32.23,32.4057,32.0378,32.241,1424300.0],["2014-02-24",32.2959,32.4826,32.1531,32.1531,2066800.0],["2014-02-25",32.23,32.4497,32.0817,32.2849,1594800.0],["2014-02-26",32.4332,32.4332,32.0872,32.1641,1551100.0],["2014-02-27",32.1531,32.2959,31.8511,32.0488,1184200.0],["2014-02-28",32.0543,32.241,31.928,32.1092,2544900.0],["2014-03-03",32.0488,32.2959,31.9609,32.1367,1969500.0],["2014-03-04",32.4607,32.6254,32.3399,32.6199,2001500.0],["2014-03-05",32.5925,32.6199,32.1147,32.263,2074300.0],["2014-03-06",32.2465,32.2575,31.9335,32.0488,2023400.0],["2014-03-07",31.9445,32.0378,31.5875,31.9884,1842800.0],["2014-03-10",31.9719,32.0104,31.5765,31.7028,1643200.0],["2014-03-11",31.7083,31.9609,31.6809,31.8895,1227600.0],["2014-03-12",31.8072,32.1971,31.7907,32.1971,1625400.0],["2014-03-13",32.1916,32.2849,31.7523,31.7962,1938700.0],["2014-03-14",31.7962,32.1641,31.7962,31.8895,1233900.0],["2014-03-17",32.0268,32.2245,31.906,32.0543,920800.0],["2014-03-18",32.0323,32.1147,31.8731,32.0763,890300.0],["2014-03-19",32.0268,32.2465,31.3623,31.4557,1848100.0],["2014-03-20",31.4502,31.6995,31.3061,31.6995,1519400.0],["2014-03-21",31.7992,32.0208,31.633,31.6828,1971600.0],["2014-03-24",31.7715,31.7826,31.3338,31.5167,1772100.0],["2014-03-25",31.6385,32.1039,31.6385,32.0374,1382200.0],["2014-03-26",32.0651,32.1205,31.6496,31.6496,1562600.0],["2014-03-27",31.6053,31.7715,31.4003,31.6828,1135200.0],["2014-03-28",31.7604,31.9875,31.6496,31.7936,1039200.0],["2014-03-31",31.9432,32.3255,31.705,32.126,2426100.0],["2014-04-01",32.2147,32.4529,31.9543,32.4418,1922300.0],["2014-04-02",32.3643,32.8739,32.2424,32.8074,2168300.0],["2014-04-03",32.8075,32.9072,32.3089,32.4861,1964600.0],["2014-04-04",32.68,32.9072,32.4529,32.7742,1343300.0],["2014-04-07",32.8407,33.3559,32.7576,33.0789,2048600.0],["2014-04-08",32.9183,33.295,32.8795,33.2673,1823300.0],["2014-04-09",33.3227,33.4279,33.0512,33.2562,1828400.0],["2014-04-10",33.2562,33.4279,32.68,32.7797,1781900.0],["2014-04-11",32.4363,32.7687,31.9155,31.982,3851500.0],["2014-04-14",32.2313,32.3532,31.9044,32.1759,2024600.0],["2014-04-15",32.126,32.3809,32.0263,32.1371,2609000.0],["2014-04-16",32.3698,32.5748,31.982,32.3698,3333900.0],["2014-04-17",32.2313,32.2922,31.6829,31.8546,3247500.0],["2014-04-21",31.8767,32.2701,31.7659,32.2645,3147000.0],["2014-04-22",32.2424,32.2424,31.8823,32.2036,1574000.0],["2014-04-23",32.2091,32.2479,31.9211,32.0485,1811600.0],["2014-04-24",32.0374,32.4418,31.9432,32.4307,1243300.0],["2014-04-25",32.4307,32.5526,32.3421,32.4972,1354500.0],["2014-04-28",32.608,33.0069,32.536,32.9626,1764500.0],["2014-04-29",33.0844,33.0844,32.8074,32.8628,1325100.0],["2014-04-30",32.8352,32.9404,32.5637,32.9293,1318000.0],["2014-05-01",32.1316,33.0401,32.1316,33.0124,1755200.0],["2014-05-02",32.9127,33.3614,32.8518,33.3559,1721000.0],["2014-05-05",33.234,33.6828,33.2008,33.6772,2001900.0],["2014-05-06",33.5553,33.8213,33.4058,33.7492,2445600.0],["2014-05-07",33.849,34.2922,33.6551,34.0927,1575400.0],["2014-05-08",34.0318,34.3752,34.0318,34.1924,1208900.0],["2014-05-09",34.2866,34.3753,34.0539,34.2312,1049500.0],["2014-05-12",34.3143,34.5414,34.1647,34.5137,1278200.0],["2014-05-13",34.3032,34.6633,34.0595,34.1869,1652000.0],["2014-05-14",34.2035,34.2866,33.9154,34.1259,1436500.0],["2014-05-15",34.1315,34.2091,33.8157,34.0539,1409400.0],["2014-05-16",34.0041,34.3143,33.9985,34.2644,1531600.0],["2014-05-19",34.2423,34.3586,34.0373,34.1426,1126700.0],["2014-05-20",34.2146,34.27,33.8434,34.0207,1188100.0],["2014-05-21",34.0539,34.1869,33.7548,33.8157,1013900.0],["2014-05-22",33.8379,33.9099,33.5498,33.5941,1300200.0],["2014-05-23",33.6994,33.7936,33.5387,33.7825,1209000.0],["2014-05-27",33.8656,34.0816,33.8157,34.0262,1419800.0],["2014-05-28",33.9708,34.0152,33.6218,33.8988,1491800.0],["2014-05-29",33.8877,34.1647,33.8323,34.1149,1263400.0],["2014-05-30",34.1426,34.3032,34.0595,34.2367,1823500.0],["2014-06-02",34.2423,34.5636,34.1481,34.4085,1144200.0],["2014-06-03",34.3697,34.5802,34.2755,34.4583,1029600.0],["2014-06-04",34.3808,34.4971,34.2811,34.4196,854800.0],["2014-06-05",34.4528,35.029,34.2922,35.0013,1280000.0],["2014-06-06",35.0345,35.04,34.5858,34.7076,1069700.0],["2014-06-09",34.6412,34.7575,34.0706,34.1924,1413900.0],["2014-06-10",34.1093,34.2478,33.7271,33.8379,1284300.0],["2014-06-11",33.7936,34.1149,33.6661,33.9431,1002000.0],["2014-06-12",33.849,33.9542,33.5276,33.9321,1145000.0],["2014-06-13",34.0096,34.3032,33.6218,34.2146,1283600.0],["2014-06-16",34.1204,34.2368,33.8379,33.9653,1366100.0],["2014-06-17",33.8711,34.065,33.7603,33.9708,1061300.0],["2014-06-18",33.921,34.3365,33.6052,34.2423,1694600.0],["2014-06-19",34.3707,34.6053,34.1864,34.5942,1846900.0],["2014-06-20",34.5997,34.7338,34.4825,34.6723,2714500.0],["2014-06-23",34.5941,34.7896,34.583,34.6053,1588700.0],["2014-06-24",34.583,34.8902,34.5718,34.7896,1554400.0],["2014-06-25",34.7617,35.2141,34.7617,35.1918,1783700.0],["2014-06-26",35.2755,35.2755,34.9739,35.1638,1731200.0],["2014-06-27",35.0466,35.4878,35.0466,35.4822,1439800.0],["2014-06-30",35.3705,35.4766,34.9795,35.1862,2018200.0],["2014-07-01",35.3035,35.4878,35.108,35.3593,1389900.0],["2014-07-02",35.3761,35.4487,35.1471,35.4375,823000.0],["2014-07-03",35.3984,35.4207,35.0465,35.2923,786400.0],["2014-07-07",35.2644,35.404,35.1918,35.2923,1426400.0],["2014-07-08",35.3928,35.6777,35.2811,35.471,2663100.0],["2014-07-09",35.5492,35.6162,35.2588,35.5157,2147100.0],["2014-07-10",35.2811,35.8005,35.2253,35.633,3383600.0],["2014-07-11",35.6888,35.862,35.5213,35.8508,1105400.0],["2014-07-14",35.8676,35.9904,35.6888,35.8955,1274700.0],["2014-07-15",35.9178,36.1301,35.8117,36.0965,1527600.0],["2014-07-16",36.1468,36.2641,35.9904,36.2362,924100.0],["2014-07-17",36.0463,36.2864,35.9848,36.0239,974700.0],["2014-07-18",35.9681,36.2976,35.9122,36.1915,1320400.0],["2014-07-21",36.1915,36.2585,35.996,36.1356,857900.0],["2014-07-22",36.2753,36.5043,36.1859,36.4093,1055000.0],["2014-07-23",36.3423,36.5154,36.3144,36.4819,878000.0],["2014-07-24",36.5266,36.7891,36.4763,36.7723,1749300.0],["2014-07-25",36.6495,36.6662,36.1971,36.2138,1571700.0],["2014-07-28",36.0854,36.7891,36.0854,36.6662,1148300.0],["2014-07-29",36.8338,36.8338,36.4093,36.5266,1028500.0],["2014-07-30",36.5043,37.2917,36.3535,37.0795,2217100.0],["2014-07-31",36.884,36.9957,36.0965,36.1077,3608000.0],["2014-08-01",35.9848,36.3088,35.8061,35.8173,2478100.0],["2014-08-04",35.929,36.4931,35.6553,36.3646,1567200.0],["2014-08-05",36.1524,36.3032,35.7559,35.9458,1415200.0],["2014-08-06",36.1189,36.1245,35.7894,36.0295,1660000.0],["2014-08-07",36.2473,36.2473,35.9402,36.0463,1265100.0],["2014-08-08",36.2082,36.3758,35.9011,36.3144,1368900.0],["2014-08-11",36.3032,36.6048,36.2529,36.3926,1118600.0],["2014-08-12",36.3367,36.521,36.2306,36.2473,1092700.0],["2014-08-13",36.4037,36.9176,36.3646,36.817,1108500.0],["2014-08-14",36.9231,36.9231,36.6606,36.7332,937600.0],["2014-08-15",36.7891,36.845,36.4261,36.683,2729900.0],["2014-08-18",36.9287,37.3141,36.8226,37.3029,1318700.0],["2014-08-19",37.3197,37.3644,36.9958,37.3141,801300.0],["2014-08-20",37.3085,37.5933,37.0293,37.4705,1069300.0],["2014-08-21",37.4984,37.6604,37.3811,37.4761,1196400.0],["2014-08-22",37.4035,37.5152,36.9734,37.1019,1063200.0],["2014-08-25",37.2694,37.2694,36.7668,37.0125,1063300.0],["2014-08-26",37.1801,37.2192,36.9511,36.9846,850800.0],["2014-08-27",36.9846,37.2247,36.8673,36.9678,774000.0],["2014-08-28",36.9455,37.0851,36.7668,36.9678,1049300.0],["2014-08-29",37.1075,37.208,36.9399,37.1242,2211200.0],["2014-09-02",37.2136,37.2415,36.8952,37.0293,1363100.0],["2014-09-03",37.1689,37.2303,36.7221,37.1577,1526900.0],["2014-09-04",37.1019,37.3029,36.8673,37.0851,1458500.0],["2014-09-05",36.9957,37.5766,36.9957,37.5654,1657300.0],["2014-09-08",37.6548,37.9285,37.5766,37.7832,2142300.0],["2014-09-09",37.6436,37.7106,37.4035,37.504,1563500.0],["2014-09-10",37.3811,37.3811,36.0351,36.0798,3964100.0],["2014-09-11",35.9402,36.2362,35.9011,36.1301,2421300.0],["2014-09-12",36.1301,36.1301,34.812,34.9851,3324100.0],["2014-09-15",34.8343,35.1527,34.583,34.6779,2141300.0],["2014-09-16",34.6947,35.0745,34.6891,34.9125,2374900.0],["2014-09-17",35.0242,35.1694,34.7561,34.7896,2353400.0],["2014-09-18",35.4259,35.4259,34.5363,34.5701,2269100.0],["2014-09-19",34.7052,34.8853,34.525,34.8741,6185000.0],["2014-09-22",34.7277,35.1049,34.6714,34.9473,3196400.0],["2014-09-23",34.9529,35.3414,34.8459,34.9585,3133300.0],["2014-09-24",34.8853,35.15,34.2491,34.266,3373500.0],["2014-09-25",34.3617,34.4912,34.1703,34.2322,1922000.0],["2014-09-26",34.1816,34.6038,34.0295,34.5701,1597900.0],["2014-09-29",34.3336,34.6545,34.1759,34.6489,1442300.0],["2014-09-30",34.6601,34.8122,34.2998,34.6714,2426200.0],["2014-10-01",34.6714,35.0036,34.6095,34.9248,3198000.0],["2014-10-02",34.9754,35.2006,34.8516,35.0317,2201500.0],["2014-10-03",35.1669,35.3696,34.9248,35.2513,1871600.0],["2014-10-06",35.3076,35.7411,35.3076,35.4934,2035400.0],["2014-10-07",35.5103,35.6342,35.2344,35.2513,1496800.0],["2014-10-08",35.3696,35.9213,35.3639,35.7918,3202600.0],["2014-10-09",35.8706,36.383,35.8425,36.0902,2538400.0],["2014-10-10",36.1916,36.9404,36.1184,36.6589,3352100.0],["2014-10-13",36.6476,37.1431,36.5575,36.9123,2920300.0],["2014-10-14",37.053,37.9539,36.9123,37.5654,4567500.0],["2014-10-15",37.357,37.9482,36.9967,37.7399,4291500.0],["2014-10-16",37.4471,37.6724,36.749,37.3176,3237200.0],["2014-10-17",37.5541,37.5541,36.7602,37.1037,2990500.0],["2014-10-20",37.1149,37.8356,37.0417,37.83,1934300.0],["2014-10-21",37.8694,38.0214,37.5823,38.0102,1947500.0],["2014-10-22",38.0777,38.2579,37.8525,38.0102,1978300.0],["2014-10-23",38.1509,38.455,37.9651,38.3255,2303500.0],["2014-10-24",38.2523,38.4493,37.8638,38.1397,1678700.0],["2014-10-27",38.196,38.3705,38.0045,38.196,1840300.0],["2014-10-28",38.1115,38.1903,37.7343,37.982,2411000.0],["2014-10-29",38.089,38.4887,37.8187,38.1453,2662900.0],["2014-10-30",37.8694,38.2804,37.6217,38.2692,2270100.0],["2014-10-31",38.6126,39.17,38.2692,39.1644,3161700.0],["2014-11-03",39.2319,39.6148,39.0293,39.5867,2202900.0],["2014-11-04",39.474,39.581,39.0349,39.3614,1767700.0],["2014-11-05",39.4459,39.581,38.9842,39.4459,2132400.0],["2014-11-06",39.4459,39.6486,39.018,39.125,1835100.0],["2014-11-07",39.1193,39.277,38.8603,39.0124,2021400.0],["2014-11-10",38.8434,39.6711,38.8434,39.6711,2287500.0],["2014-11-11",39.7837,39.7837,39.2263,39.3896,1603600.0],["2014-11-12",39.2995,39.4177,38.9054,39.0236,1846400.0],["2014-11-13",39.1306,39.5529,39.0067,39.4009,1590800.0],["2014-11-14",39.4628,39.5135,38.8716,38.9955,1068200.0],["2014-11-17",38.8716,39.384,38.8716,39.2432,1586300.0],["2014-11-18",39.1306,39.6204,38.9898,39.5135,1943000.0],["2014-11-19",39.3558,39.4966,38.9673,38.9786,1405100.0],["2014-11-20",38.9786,39.1813,38.8153,39.1644,1122000.0],["2014-11-21",39.3671,39.6148,39.2319,39.5867,1843900.0],["2014-11-24",39.5247,39.8625,39.3333,39.4459,1748500.0],["2014-11-25",39.5247,39.6092,39.3671,39.4346,1727600.0],["2014-11-26",39.5247,40.0652,39.4346,39.9977,1164200.0],["2014-11-28",39.9019,40.4931,39.7781,39.8851,1700100.0],["2014-12-01",39.9357,40.2398,39.733,39.7724,1761600.0],["2014-12-02",39.8456,40.1159,39.5416,40.0258,2648000.0],["2014-12-03",39.9977,40.0934,39.7781,39.9582,1054200.0],["2014-12-04",39.9582,40.2229,39.8344,40.1384,1220800.0],["2014-12-05",39.8682,39.9414,39.4008,39.5754,2096000.0],["2014-12-08",39.7387,40.3918,39.6993,40.2961,1576600.0],["2014-12-09",40.1553,40.8253,40.0709,40.6677,1063400.0],["2014-12-10",40.6283,41.0843,40.5213,40.8028,1823400.0],["2014-12-11",41.0449,41.073,40.6226,40.6958,1411800.0],["2014-12-12",40.5888,40.6846,40.0089,40.0202,1824000.0],["2014-12-15",40.0314,40.1947,39.4853,39.6092,1440000.0],["2014-12-16",39.8231,39.947,39.2882,39.6261,1575200.0],["2014-12-17",39.7668,40.8816,39.6035,40.6902,2408500.0],["2014-12-18",40.8647,41.0899,40.6564,41.0843,1346100.0],["2014-12-19",41.2589,41.653,40.9605,41.3039,3722300.0],["2014-12-22",41.3827,42.002,41.18,41.9739,1937200.0],["2014-12-23",42.1099,42.3537,41.6338,41.7868,1737300.0],["2014-12-24",41.7698,42.0363,41.4468,41.5034,661500.0],["2014-12-26",41.5034,41.8832,41.5034,41.7131,696100.0],["2014-12-29",41.6678,42.0759,41.5091,41.7982,1049400.0],["2014-12-30",41.7245,41.9172,41.1917,41.3164,1301500.0],["2014-12-31",41.4071,41.6338,40.6872,40.7212,1472400.0],["2015-01-02",40.9706,41.7698,40.8459,41.6111,1408400.0],["2015-01-05",41.5148,42.1269,41.3447,41.9796,1801800.0],["2015-01-06",42.1213,42.501,42.0079,42.2176,2043200.0],["2015-01-07",42.3877,42.9772,42.263,42.8412,1719400.0],["2015-01-08",42.9432,43.3513,42.5181,43.323,2122400.0],["2015-01-09",43.3456,43.8501,43.0566,43.6461,1909700.0],["2015-01-12",43.7991,44.2412,43.7368,44.1505,1803300.0],["2015-01-13",44.1959,44.2299,43.527,43.6971,2067900.0],["2015-01-14",43.459,44.3206,43.459,44.2582,1460900.0],["2015-01-15",44.451,44.5983,44.0939,44.5133,1387300.0],["2015-01-16",44.5983,45.1311,44.3376,45.0008,2204300.0],["2015-01-20",45.3125,45.3919,43.8955,44.2016,3457200.0],["2015-01-21",43.9465,44.1675,43.5157,44.0598,2149700.0],["2015-01-22",44.0882,44.9611,44.0428,44.9554,1805100.0],["2015-01-23",45.1085,45.4032,44.774,45.2332,2128000.0],["2015-01-26",45.1595,45.5053,44.9328,45.4032,1792800.0],["2015-01-27",45.2898,45.7036,45.2332,45.4826,1373400.0],["2015-01-28",45.783,45.9304,45.1085,45.1368,1641700.0],["2015-01-29",44.9781,45.2332,44.5757,44.9724,1768400.0],["2015-01-30",44.7627,44.9328,43.9521,43.9918,2333100.0],["2015-02-02",44.0542,44.0882,43.0509,43.7027,2397700.0],["2015-02-03",43.7197,44.2072,43.3173,44.2072,2193600.0],["2015-02-04",45.6016,45.6073,44.0088,44.7457,2702200.0],["2015-02-05",44.7911,45.6413,44.7684,45.4996,2177700.0],["2015-02-06",45.2785,45.3465,44.0768,44.2809,2992400.0],["2015-02-09",44.3319,44.4906,44.0938,44.1392,1346700.0],["2015-02-10",44.3546,44.5303,43.7651,44.0428,3666900.0],["2015-02-11",44.1279,44.4453,43.8104,44.1959,2092600.0],["2015-02-12",44.2582,45.3919,44.1959,45.2672,1950700.0],["2015-02-13",45.1878,45.2105,44.4113,44.638,1885000.0],["2015-02-17",44.451,45.0008,44.4283,44.7854,2024500.0],["2015-02-18",44.8024,45.3976,44.5416,45.3409,1674700.0],["2015-02-19",45.2275,45.2388,43.8444,43.9748,1671200.0],["2015-02-20",44.0485,44.6323,43.8104,44.5813,1835800.0],["2015-02-23",44.7854,45.3295,44.6153,45.3182,2038800.0],["2015-02-24",45.1482,45.1482,44.0655,44.2016,2011300.0],["2015-02-25",44.2186,44.8931,44.0372,44.0428,2130900.0],["2015-02-26",44.1278,44.1902,43.5327,43.5553,1994800.0],["2015-02-27",43.6744,43.8388,43.3796,43.663,2717800.0],["2015-03-02",43.8048,44.3489,43.6914,43.9748,1735800.0],["2015-03-03",43.8558,43.9918,43.5213,43.7934,1583500.0],["2015-03-04",43.8104,43.9011,43.3796,43.5553,1139700.0],["2015-03-05",44.0485,44.4169,43.8218,43.8331,1670400.0],["2015-03-06",43.0622,43.2436,42.4104,42.5294,1905000.0],["2015-03-09",42.8355,43.2096,42.7448,42.9715,1017300.0],["2015-03-10",42.9545,43.4136,42.7901,43.0509,1547700.0],["2015-03-11",42.9999,43.1926,42.8808,42.9432,1033200.0],["2015-03-12",43.2379,43.8274,43.1076,43.7197,2554500.0],["2015-03-13",43.8501,44.0485,43.442,43.6574,1503400.0],["2015-03-16",43.8501,44.7627,43.7878,44.723,1480300.0],["2015-03-17",44.587,44.7287,44.2015,44.5643,1649200.0],["2015-03-18",44.5927,45.766,44.2866,45.5789,1926100.0],["2015-03-19",45.4431,46.0082,45.3404,45.5059,1574800.0],["2015-03-20",45.4945,46.7844,45.4545,46.6474,3097600.0],["2015-03-23",46.733,47.104,46.459,46.4933,1295900.0],["2015-03-24",46.3848,46.6816,46.1166,46.1337,2217600.0],["2015-03-25",46.0938,46.3392,44.8781,44.9808,2605800.0],["2015-03-26",45.095,45.2776,44.6783,44.8039,2742800.0],["2015-03-27",44.7753,45.2034,44.5242,44.7753,1861400.0],["2015-03-30",44.9637,45.2091,44.6897,45.0322,4373000.0],["2015-03-31",45.0093,45.1007,44.4329,44.4386,3194300.0],["2015-04-01",44.4843,44.6269,44.0904,44.2674,1849600.0],["2015-04-02",44.3358,44.8895,44.2388,44.6954,1461700.0],["2015-04-06",44.8666,45.2205,44.7468,45.1349,1045800.0],["2015-04-07",45.0721,45.1806,44.3473,44.3473,1632400.0],["2015-04-08",44.4043,44.7639,44.3587,44.5413,2342000.0],["2015-04-09",44.4386,44.45,43.2115,43.3028,1453800.0],["2015-04-10",43.4112,43.748,43.0288,43.1601,1331300.0],["2015-04-13",43.0231,43.3542,42.9889,42.9889,1185800.0],["2015-04-14",43.4227,43.4797,43.0973,43.4341,1394500.0],["2015-04-15",43.417,43.4797,42.9033,42.9832,1247900.0],["2015-04-16",42.9889,43.4227,42.7092,43.2457,1010000.0],["2015-04-17",43.103,43.2743,42.7834,42.9889,1303300.0],["2015-04-20",43.0345,43.2115,42.812,42.9603,1112300.0],["2015-04-21",43.1087,43.5083,43.0288,43.2457,1668300.0],["2015-04-22",43.377,43.845,43.2971,43.5197,2104100.0],["2015-04-23",43.4112,43.7822,43.3941,43.6567,946300.0],["2015-04-24",43.6567,44.0733,43.5596,43.6909,835500.0],["2015-04-27",43.7708,44.1075,43.6338,43.7708,1397000.0],["2015-04-28",43.6167,43.8336,43.2685,43.6795,1754000.0],["2015-04-29",43.24,43.6909,42.6693,43.0459,1894700.0],["2015-04-30",42.7777,43.103,41.8531,42.1556,2344800.0],["2015-05-01",42.304,43.0745,42.1556,42.675,1602100.0],["2015-05-04",42.8861,43.3485,42.7891,42.9204,1267000.0],["2015-05-05",42.7834,42.7834,41.5906,41.6819,1525300.0],["2015-05-06",41.7275,41.8017,41.1054,41.3565,2342200.0],["2015-05-07",41.465,42.5209,41.465,42.3382,1491800.0],["2015-05-08",43.0973,43.2571,42.6521,42.7149,1512800.0],["2015-05-11",42.6008,42.8348,41.8188,41.8759,1476800.0],["2015-05-12",41.6134,42.4581,41.4821,42.127,1444700.0],["2015-05-13",42.2812,42.7834,41.7846,41.893,1565800.0],["2015-05-14",42.0814,42.7948,41.9672,42.772,986100.0],["2015-05-15",42.9147,43.0574,42.8177,42.909,1973900.0],["2015-05-18",42.7435,42.9603,42.6236,42.6921,1125400.0],["2015-05-19",42.5608,42.9603,42.304,42.5893,1066000.0],["2015-05-20",42.5209,43.006,42.441,42.7149,1392900.0],["2015-05-21",42.7606,42.8348,42.3725,42.5437,976700.0],["2015-05-22",42.4181,42.869,42.2127,42.5893,921500.0],["2015-05-26",42.4695,42.538,42.0414,42.207,997900.0],["2015-05-27",42.3154,42.9603,42.0985,42.8519,1615300.0],["2015-05-28",42.8177,43.0174,42.5095,42.7435,1158700.0],["2015-05-29",42.8177,42.9033,42.3382,42.4181,2989400.0],["2015-06-01",42.6008,42.9661,42.1955,42.8177,1311200.0],["2015-06-02",42.6293,42.6864,41.9273,42.1156,1140000.0],["2015-06-03",42.1156,42.3325,40.8771,41.0426,2297400.0],["2015-06-04",40.9342,41.2367,40.7972,41.0312,1451800.0],["2015-06-05",40.6374,41.3337,40.3577,40.8029,2034000.0],["2015-06-08",40.8314,40.9171,40.4947,40.6031,2785300.0],["2015-06-09",40.5118,40.6888,40.2208,40.3749,1432900.0],["2015-06-10",40.1808,40.7116,39.981,40.4605,1895500.0],["2015-06-11",40.7173,41.1282,40.7059,40.86,1716200.0],["2015-06-12",40.8771,41.0712,40.7059,40.8372,1133000.0],["2015-06-15",40.7573,40.8885,40.4947,40.82,1660900.0],["2015-06-16",40.8714,41.5449,40.6659,41.465,2016100.0],["2015-06-17",41.5506,42.0985,41.1054,42.0471,1881400.0],["2015-06-18",41.9615,43.0973,41.9615,42.675,2738300.0],["2015-06-19",42.6693,42.8177,42.264,42.2755,2473600.0],["2015-06-22",42.3839,42.4638,41.602,41.6419,1878800.0],["2015-06-23",41.602,41.6647,40.86,40.9855,2151100.0],["2015-06-24",41.0333,41.2634,40.9413,41.039,1751900.0],["2015-06-25",41.0505,41.2173,40.6249,40.6364,1441600.0],["2015-06-26",40.5501,41.1713,40.3661,40.9528,1803600.0],["2015-06-29",40.9873,41.2979,40.2913,40.3316,1969800.0],["2015-06-30",40.9067,40.9067,40.228,40.3603,1812400.0],["2015-07-01",40.5501,41.2116,40.2856,41.2059,1936900.0],["2015-07-02",41.5107,42.0053,41.3266,41.7523,2760000.0],["2015-07-06",41.5452,41.9593,41.5452,41.9536,1836700.0],["2015-07-07",42.2297,42.8106,42.0571,42.6093,2378400.0],["2015-07-08",42.6323,42.8048,42.5403,42.6093,1815500.0],["2015-07-09",42.7588,43.0579,42.5805,42.6725,1714200.0],["2015-07-10",42.8106,43.2937,42.7531,42.9544,1458900.0],["2015-07-13",43.1154,43.5526,42.5575,42.8106,1702900.0],["2015-07-14",42.8796,43.288,42.7301,43.0292,1185000.0],["2015-07-15",43.0119,43.2305,42.7531,43.0004,1539400.0],["2015-07-16",43.1212,43.4318,42.9889,43.1787,1219700.0],["2015-07-17",43.1385,43.3455,42.7301,42.9832,1162500.0],["2015-07-20",42.8566,43.3513,42.7991,43.2995,1080200.0],["2015-07-21",43.265,43.6676,42.9717,43.0062,1086000.0],["2015-07-22",43.0982,43.5468,43.0924,43.3398,850900.0],["2015-07-23",43.2822,43.3858,42.6956,42.8681,1451100.0],["2015-07-24",42.8221,42.9946,42.6725,42.8969,2369900.0],["2015-07-27",42.9889,43.4088,42.9889,43.1672,1499700.0],["2015-07-28",43.3283,44.2946,42.9026,43.0752,1231500.0],["2015-07-29",43.0234,43.1442,42.0341,42.8221,2176600.0],["2015-07-30",42.661,43.173,42.592,42.7301,2296800.0],["2015-07-31",43.1039,43.7079,42.9659,43.0292,1642100.0],["2015-08-03",43.1384,43.5756,43.0752,43.4375,924400.0],["2015-08-04",43.3167,43.6849,42.8221,42.8911,1312700.0],["2015-08-05",42.9947,43.2017,42.592,42.8509,1383200.0],["2015-08-06",42.7473,43.0234,42.2009,43.0062,1523000.0],["2015-08-07",42.9716,43.2535,42.5575,43.2535,911200.0],["2015-08-10",43.3685,43.5411,43.0924,43.2995,1139000.0],["2015-08-11",43.265,44.0702,43.1499,43.9264,1527400.0],["2015-08-12",44.2198,44.2198,43.5411,44.2025,2119200.0],["2015-08-13",44.03,44.5879,43.7251,44.1738,1109500.0],["2015-08-14",44.1047,44.3808,43.7251,44.3693,979700.0],["2015-08-17",44.3636,44.6224,44.0817,44.5936,1509600.0],["2015-08-18",44.5821,44.864,44.4326,44.6972,1491700.0],["2015-08-19",44.4326,44.5591,43.7539,43.984,2092700.0],["2015-08-20",43.8287,44.099,43.4893,43.6906,1664100.0],["2015-08-21",43.5813,43.6274,42.7876,42.7876,2577700.0],["2015-08-24",40.2626,47.1532,35.6036,40.5616,2629200.0],["2015-08-25",41.4072,41.643,39.6126,39.6586,2883000.0],["2015-08-26",40.3086,41.1138,39.6011,41.0045,2766400.0],["2015-08-27",41.3496,42.3217,41.0851,42.0571,1961600.0],["2015-08-28",42.0571,42.2584,41.6372,41.9536,1642900.0],["2015-08-31",41.804,41.8443,40.9298,40.9815,3306400.0],["2015-09-01",40.2913,40.6652,39.6529,39.9635,1872600.0],["2015-09-02",40.4811,40.6709,40.021,40.3546,1197900.0],["2015-09-03",40.5444,40.7917,40.3833,40.5156,1380800.0],["2015-09-04",40.1475,40.2223,39.371,39.7794,1346200.0],["2015-09-08",40.2338,40.5329,39.8657,40.3948,1742900.0],["2015-09-09",40.9585,41.1828,39.8082,39.8829,1503100.0],["2015-09-10",39.6816,40.4121,39.6816,39.9865,1263300.0],["2015-09-11",39.9807,40.786,39.7449,40.7802,2066600.0],["2015-09-14",40.9068,40.9068,40.4294,40.5962,887300.0],["2015-09-15",40.809,41.3439,40.3718,41.3094,1258200.0],["2015-09-16",41.3151,41.7523,41.1598,41.62,1449800.0],["2015-09-17",41.6739,42.8795,41.3725,42.0854,1439200.0],["2015-09-18",41.4304,42.5665,41.3899,41.7956,2933300.0],["2015-09-21",41.8593,42.5259,41.7898,42.3926,1366000.0],["2015-09-22",42.1086,42.2883,41.8536,42.0332,1536000.0],["2015-09-23",42.0448,42.4447,41.7956,42.2303,1430500.0],["2015-09-24",42.0738,42.4042,41.5696,41.8883,1864900.0],["2015-09-25",42.0158,42.4853,41.6623,42.2361,1644900.0],["2015-09-28",42.0448,42.1202,41.0827,41.3435,1800800.0],["2015-09-29",41.4188,42.7519,41.3551,42.6302,2044800.0],["2015-09-30",42.8969,43.6677,42.7578,43.5402,2850100.0],["2015-10-01",43.7721,43.8126,43.1113,43.6272,1378300.0],["2015-10-02",43.5054,44.1024,43.2504,44.0967,1156100.0],["2015-10-05",44.2068,44.3691,43.7141,44.2937,1522300.0],["2015-10-06",44.2705,44.5082,43.7663,43.859,1620500.0],["2015-10-07",43.9807,44.485,43.7663,44.4676,1652400.0],["2015-10-08",44.5777,44.8965,44.085,44.8327,1228500.0],["2015-10-09",44.7168,44.9661,44.5198,44.9139,1071300.0],["2015-10-12",45.0356,45.4355,44.8965,45.2848,873400.0],["2015-10-13",45.1167,45.308,44.5198,44.7458,1057600.0],["2015-10-14",44.8733,44.9197,44.1662,44.2763,1238700.0],["2015-10-15",44.3633,45.3602,44.3633,45.3428,1613400.0],["2015-10-16",45.5283,45.9108,45.4413,45.6384,1731200.0],["2015-10-19",45.6094,46.473,45.4935,46.4441,1479700.0],["2015-10-20",46.4267,46.9309,45.8123,46.0789,1831000.0],["2015-10-21",46.3165,46.5136,45.963,46.0499,1218500.0],["2015-10-22",46.2876,46.4441,45.8123,46.2064,1919000.0],["2015-10-23",46.16,46.3687,45.6268,46.0615,1525300.0],["2015-10-26",47.1396,47.4236,46.1659,46.9136,2054800.0],["2015-10-27",46.7165,47.0932,45.9978,46.1601,2584400.0],["2015-10-28",46.189,46.4035,44.798,45.7369,2066100.0],["2015-10-29",45.4993,45.7138,45.024,45.2906,3008100.0],["2015-10-30",45.1921,45.4355,44.6473,44.8153,2660800.0],["2015-11-02",44.7226,46.4325,44.682,46.4325,2417300.0],["2015-11-03",46.1716,46.2934,45.5689,46.0557,2058300.0],["2015-11-04",46.1195,46.2528,45.6558,45.8702,1501900.0],["2015-11-05",45.7717,45.9108,45.3776,45.8818,1180600.0],["2015-11-06",45.1921,45.3718,44.1198,44.5719,1432900.0],["2015-11-09",44.1256,44.4386,43.6851,44.1662,1716100.0],["2015-11-10",44.2531,45.2616,44.2531,44.9603,1754100.0],["2015-11-11",45.0066,45.7195,44.9545,45.4355,1416500.0],["2015-11-12",45.2675,45.5862,45.0008,45.0356,1309000.0],["2015-11-13",45.2443,45.3196,44.7864,44.798,1244200.0],["2015-11-16",44.8617,45.3776,44.6705,45.3776,1351700.0],["2015-11-17",45.5457,45.963,45.2848,45.5862,949100.0],["2015-11-18",45.7137,45.7717,44.9429,45.6326,1458100.0],["2015-11-19",45.7717,46.2644,45.65,45.8644,1153700.0],["2015-11-20",46.1195,46.3571,45.9978,46.1601,1633100.0],["2015-11-23",46.3281,46.6469,45.963,46.247,1448700.0],["2015-11-24",45.876,46.1137,45.2964,45.8586,1448500.0],["2015-11-25",45.9398,46.5194,45.8123,46.2876,1151800.0],["2015-11-27",46.1832,46.9773,46.0789,46.7455,599700.0],["2015-11-30",46.8034,47.2961,46.0383,46.2644,3296900.0],["2015-12-01",46.5426,47.0411,46.3687,47.0237,1460100.0],["2015-12-02",46.8498,47.2323,46.2412,46.3281,1765100.0],["2015-12-03",46.2992,46.3455,44.9023,44.995,1978300.0],["2015-12-04",45.3022,46.3397,45.2906,46.1716,1646100.0],["2015-12-07",46.218,46.3687,45.6964,45.8529,1204700.0],["2015-12-08",45.8471,46.1832,45.5167,45.5862,1430000.0],["2015-12-09",45.279,45.6036,44.74,44.9603,1316400.0],["2015-12-10",44.9487,45.2095,44.6183,44.7516,2031400.0],["2015-12-11",44.5256,45.3834,44.4328,44.9487,2013500.0],["2015-12-14",44.798,45.3718,44.6299,45.3196,1639400.0],["2015-12-15",45.6558,46.3339,45.5457,45.9746,1233000.0],["2015-12-16",46.1774,47.0005,46.0267,46.8498,1704100.0],["2015-12-17",46.7802,46.8846,46.4383,46.7049,2873900.0],["2015-12-18",46.3281,46.8034,46.305,46.3108,3463600.0],["2015-12-21",46.757,46.9077,46.1832,46.4151,1594900.0],["2015-12-22",46.7744,47.099,46.247,46.3861,1858400.0],["2015-12-23",46.4871,47.2166,46.4695,47.1349,1065600.0],["2015-12-24",47.1524,47.3859,46.7731,47.1991,505600.0],["2015-12-28",47.0765,47.4442,46.8898,47.3859,782000.0],["2015-12-29",47.6952,47.8586,47.3625,47.8411,1000000.0],["2015-12-30",47.8411,48.0045,47.5668,47.7944,1068400.0],["2015-12-31",47.7186,48.0862,47.596,47.6193,1577200.0],["2016-01-04",47.1524,47.1991,46.2303,46.633,1727900.0],["2016-01-05",46.7789,47.7185,46.6913,47.5668,1379100.0],["2016-01-06",47.1349,47.5668,46.8723,47.1174,1407100.0],["2016-01-07",46.4345,47.2458,46.4345,46.9715,1675600.0],["2016-01-08",47.31,47.3509,45.9268,46.0026,1481200.0],["2016-01-11",46.1952,46.7789,46.0026,46.5629,1786200.0],["2016-01-12",47.1933,47.2516,46.3995,46.6563,2004100.0],["2016-01-13",46.7439,47.3158,46.1544,46.2069,1561000.0],["2016-01-14",46.3003,46.6505,45.81,45.8567,2233600.0],["2016-01-15",45.0221,45.9968,44.7303,45.8626,2136000.0],["2016-01-19",45.9151,46.5279,45.7108,46.2127,1647400.0],["2016-01-20",45.775,45.9151,44.0124,44.5902,2210600.0],["2016-01-21",44.812,45.1855,44.3801,44.6136,1654200.0],["2016-01-22",45.1564,45.5532,44.8062,45.3606,1927000.0],["2016-01-25",45.2964,46.2244,45.028,45.6408,1843100.0],["2016-01-26",45.7283,46.633,45.5824,46.5396,1744300.0],["2016-01-27",46.4871,46.4871,45.2964,45.6816,1638300.0],["2016-01-28",45.5941,45.7458,44.1642,44.2342,2731900.0],["2016-01-29",44.7245,45.0747,43.7323,44.9929,3139600.0],["2016-02-01",44.4677,45.4073,44.2342,44.7828,2142600.0],["2016-02-02",44.9404,45.0688,43.6506,44.1233,2787600.0],["2016-02-03",44.24,44.3101,42.8393,44.17,3099900.0],["2016-02-04",43.9307,44.8996,43.4696,44.5144,2278200.0],["2016-02-05",44.3218,44.4443,42.7868,42.9502,2222800.0],["2016-02-08",42.7693,42.9502,41.386,42.1564,2786900.0],["2016-02-09",41.993,42.279,41.5553,41.637,2110500.0],["2016-02-10",41.9405,42.5767,41.6778,41.888,1222400.0],["2016-02-11",41.2693,41.5144,40.7791,41.2751,2265600.0],["2016-02-12",41.8296,41.8296,41.2285,41.6078,1907700.0],["2016-02-16",42.0397,42.2031,41.5261,42.1273,1524600.0],["2016-02-17",42.2148,42.5358,42.0806,42.279,2213000.0],["2016-02-18",42.209,42.7167,41.958,42.5883,1838800.0],["2016-02-19",42.5767,43.0377,42.3082,42.6759,1482500.0],["2016-02-22",43.0027,43.5514,42.9735,43.3062,1718700.0],["2016-02-23",43.6914,43.9074,42.9035,43.0786,1660500.0],["2016-02-24",42.8977,43.2245,42.1156,42.7401,1875900.0],["2016-02-25",43.1136,43.5105,42.9385,43.4813,2096400.0],["2016-02-26",43.4755,43.7148,42.921,43.5105,3067300.0],["2016-02-29",43.5747,44.0124,43.3588,43.4755,3181500.0],["2016-03-01",43.9136,44.9009,43.5605,44.8682,3162900.0],["2016-03-02",44.8355,45.9994,44.8355,45.7836,2643300.0],["2016-03-03",45.7902,46.4244,45.6332,46.4048,2169400.0],["2016-03-04",46.4048,46.7644,46.0713,46.7317,2064500.0],["2016-03-07",46.4179,46.9671,46.2021,46.856,1208800.0],["2016-03-08",46.8887,47.0325,46.3198,46.4048,2019900.0],["2016-03-09",46.4244,47.1502,46.3132,46.869,1654100.0],["2016-03-10",47.3333,47.549,46.2282,46.4636,2870200.0],["2016-03-11",47.0586,47.719,46.2871,47.6667,2515200.0],["2016-03-14",47.5425,47.8629,47.2025,47.464,1331800.0],["2016-03-15",47.4117,47.6668,47.124,47.5294,1272700.0],["2016-03-16",47.4117,48.1245,47.1698,47.9675,1433100.0],["2016-03-17",48.0525,48.7522,47.8368,48.6802,1699900.0],["2016-03-18",48.8437,49.2949,48.5233,48.556,3298400.0],["2016-03-21",48.4906,48.6018,47.6144,47.7452,2051200.0],["2016-03-22",47.7149,48.3338,47.603,47.8927,1785100.0],["2016-03-23",47.9454,48.0178,47.6227,47.761,1698200.0],["2016-03-24",47.5306,47.7676,47.254,47.7281,1764900.0],["2016-03-28",47.7742,48.6367,47.7742,48.5248,1414400.0],["2016-03-29",48.4853,49.5256,48.4853,49.519,1696000.0],["2016-03-30",49.2622,49.5782,49.0449,49.2819,1554000.0],["2016-03-31",49.3544,49.5585,49.0449,49.4004,2229400.0],["2016-04-01",49.1898,49.6638,49.0186,49.4926,1428800.0],["2016-04-04",49.5519,49.7033,48.8606,49.1634,1730000.0],["2016-04-05",48.9132,49.2622,48.663,48.7355,1665300.0],["2016-04-06",48.6499,49.1437,48.5577,49.1108,1095700.0],["2016-04-07",48.9396,49.091,48.4787,48.6565,1113200.0],["2016-04-08",48.8671,49.1898,48.5774,48.663,1282300.0],["2016-04-11",48.2811,48.2811,47.5371,47.5898,2485200.0],["2016-04-12",47.6425,47.7413,47.3265,47.6425,2314300.0],["2016-04-13",47.8927,47.8993,46.352,46.4574,3062800.0],["2016-04-14",46.2862,46.3718,45.4237,45.6739,2704200.0],["2016-04-15",45.6607,46.9314,45.4632,46.6746,2112000.0],["2016-04-18",46.6746,46.9248,46.3323,46.9117,2088900.0],["2016-04-19",47.0828,47.3725,46.8656,47.2409,1789900.0],["2016-04-20",47.287,47.4055,46.036,46.1808,1198200.0],["2016-04-21",46.1808,46.7932,45.8121,45.9701,1636000.0],["2016-04-22",46.0887,46.6681,46.0491,46.5232,1821800.0],["2016-04-25",46.3981,46.9841,46.194,46.9182,1566100.0],["2016-04-26",46.9907,47.366,46.1282,46.4376,2792500.0],["2016-04-27",44.5611,45.4961,43.9949,45.2656,3602800.0],["2016-04-28",44.9628,45.7726,44.6797,45.3907,2273900.0],["2016-04-29",45.1076,45.3578,44.4097,44.8179,2036700.0],["2016-05-02",45.2459,45.6607,44.8443,45.529,1484500.0],["2016-05-03",45.3578,45.6278,45.2459,45.5817,1295500.0],["2016-05-04",45.1735,46.5232,45.101,46.3784,2227600.0],["2016-05-05",46.2796,46.8985,46.1479,46.5693,1523300.0],["2016-05-06",46.5364,47.0302,46.0294,46.8656,1432800.0],["2016-05-09",46.9183,47.4516,46.8327,47.3265,1563700.0],["2016-05-10",47.4713,48.0968,47.0368,47.6359,2541900.0],["2016-05-11",47.5832,47.6293,45.9438,45.9965,3002300.0],["2016-05-12",46.0623,46.2401,45.4632,46.0096,1953600.0],["2016-05-13",45.878,46.0294,45.4302,45.5619,1370400.0],["2016-05-16",45.4698,46.2072,45.4698,45.9241,1704300.0],["2016-05-17",45.8977,45.8977,44.7257,44.8772,1905100.0],["2016-05-18",45.022,45.0286,44.0476,44.5743,3080900.0],["2016-05-19",44.1332,44.3175,43.8435,43.9949,1955100.0],["2016-05-20",44.2583,44.5151,43.9883,44.4229,1551100.0],["2016-05-23",44.5282,44.7389,44.2319,44.469,1491300.0],["2016-05-24",44.8245,45.0023,44.5348,44.7587,2711000.0],["2016-05-25",44.8969,45.3842,44.4821,45.3249,2357000.0],["2016-05-26",45.2854,45.4895,44.9957,45.2591,1687300.0],["2016-05-27",45.3051,45.608,44.9694,45.2459,1165000.0],["2016-05-31",45.3578,45.7068,44.9825,45.5685,1978800.0],["2016-06-01",44.6994,45.0549,43.3563,43.6986,4515900.0],["2016-06-02",43.9883,44.0278,43.2246,43.7842,4539900.0],["2016-06-03",44.12,44.12,42.6583,42.7769,2643400.0],["2016-06-06",42.7769,42.8822,41.5522,41.888,3482000.0],["2016-06-07",42.0592,42.3291,41.888,42.2435,2096500.0],["2016-06-08",41.9078,42.3225,41.5588,42.3225,1775100.0],["2016-06-09",42.237,42.5201,42.1316,42.4411,1815500.0],["2016-06-10",42.1514,42.5069,41.8485,42.4147,2384200.0],["2016-06-13",42.4674,42.9875,42.2501,42.2962,2077500.0],["2016-06-14",42.3489,42.7308,42.1645,42.5003,2542100.0],["2016-06-15",42.5793,43.1917,42.4081,43.1521,2379000.0],["2016-06-16",43.0402,43.7381,42.8756,43.6196,2572400.0],["2016-06-17",43.4484,43.5274,42.9019,43.3299,3112300.0],["2016-06-20",43.8435,44.2912,43.3299,43.3497,2466200.0],["2016-06-21",43.4616,43.6064,43.2772,43.455,2493800.0],["2016-06-22",43.5933,43.9686,43.2772,43.6986,2976000.0],["2016-06-23",44.0595,44.0662,43.6615,43.8472,2458600.0],["2016-06-24",43.1241,43.688,42.7393,43.4558,3818200.0],["2016-06-27",43.0445,43.8141,42.8587,43.7676,2228400.0],["2016-06-28",44.1126,44.9817,43.9468,44.9751,2614000.0],["2016-06-29",45.1144,45.6983,44.796,45.1211,1599600.0],["2016-06-30",45.1476,45.7049,44.8557,45.6983,1993900.0],["2016-07-01",45.7845,45.9437,45.3864,45.7779,2266800.0],["2016-07-05",45.7646,46.6934,45.6717,46.2954,2277200.0],["2016-07-06",46.1826,46.3219,45.4395,45.9238,2586700.0],["2016-07-07",45.8243,45.9902,45.3466,45.9769,2037100.0],["2016-07-08",46.3285,46.7863,46.0831,46.773,2416300.0],["2016-07-11",46.846,47.0517,46.3418,46.9522,2312400.0],["2016-07-12",46.7266,47.191,46.4612,47.118,1967100.0],["2016-07-13",47.3104,47.4564,46.919,47.0451,2041700.0],["2016-07-14",46.9787,47.1645,46.5408,46.7399,1287400.0],["2016-07-15",46.8062,46.8062,45.9968,46.156,1462000.0],["2016-07-18",46.2622,46.4347,46.0632,46.3219,1418300.0],["2016-07-19",46.2423,46.9389,46.0764,46.9124,1808500.0],["2016-07-20",46.8593,46.919,46.4148,46.501,1626300.0],["2016-07-21",46.4413,46.5077,46.1229,46.4081,1944800.0],["2016-07-22",46.4148,46.8261,46.2025,46.6536,2021300.0],["2016-07-25",46.7598,46.9389,46.3352,46.5475,1665100.0],["2016-07-26",46.2423,46.375,46.0234,46.3219,1890100.0],["2016-07-27",44.033,44.6633,43.3762,43.761,11465800.0],["2016-07-28",43.615,44.6235,43.3961,44.3515,4188900.0],["2016-07-29",44.3515,45.3931,44.2519,45.1078,3395000.0],["2016-08-01",45.1078,45.5589,45.0481,45.3533,2352800.0],["2016-08-02",45.2604,45.2604,44.4045,44.6301,2884400.0],["2016-08-03",44.3183,44.4045,43.5354,43.7942,3708200.0],["2016-08-04",43.8141,44.2188,43.7875,44.0264,2899500.0],["2016-08-05",44.1657,44.6036,43.8605,44.6036,2018100.0],["2016-08-08",44.6633,45.4793,44.5041,45.3135,2210000.0],["2016-08-09",45.3135,45.5987,45.0945,45.539,2477700.0],["2016-08-10",45.4926,45.6452,44.3846,44.6235,2411900.0],["2016-08-11",44.6699,44.7031,43.7477,44.0131,1486000.0],["2016-08-12",44.0529,44.5837,43.8406,44.0264,1365400.0],["2016-08-15",44.0794,44.451,43.9998,44.1458,1289000.0],["2016-08-16",43.9335,44.1524,43.6681,43.7809,1399000.0],["2016-08-17",43.8605,44.0065,43.1373,43.96,1894000.0],["2016-08-18",43.8273,44.1922,43.3828,43.5487,1865900.0],["2016-08-19",43.3762,43.5221,42.8587,43.3762,1599200.0],["2016-08-22",43.4558,43.5686,42.9715,43.3496,1656200.0],["2016-08-23",43.5752,43.6084,43.1572,43.1572,1008000.0],["2016-08-24",42.9516,43.27,42.6398,42.998,1727200.0],["2016-08-25",42.9715,43.9003,42.7725,43.5288,1839700.0],["2016-08-26",43.5553,44.0264,42.5668,42.8255,2437700.0],["2016-08-29",42.8852,43.4956,42.8454,43.1307,1441100.0],["2016-08-30",43.1241,43.1573,42.5734,42.9118,1571200.0],["2016-08-31",42.8919,43.1705,42.726,43.0378,3215300.0],["2016-09-01",43.0577,43.0976,42.6265,42.7327,1900500.0],["2016-09-02",42.9118,43.3629,42.4673,42.8521,1994600.0],["2016-09-06",42.9118,43.1373,42.5203,43.1241,2754900.0],["2016-09-07",43.1241,43.6349,42.7393,43.6018,2250700.0],["2016-09-08",43.3696,43.3696,42.6398,42.7327,4005300.0],["2016-09-09",42.3014,42.5203,41.4257,41.6645,3197700.0],["2016-09-12",41.4721,42.4739,41.3925,42.3346,2617700.0],["2016-09-13",41.9763,42.0294,41.5185,41.6181,2299200.0],["2016-09-14",42.7525,42.7525,41.8503,42.2019,2683700.0],["2016-09-15",42.1687,42.7791,41.9166,42.6995,2069900.0],["2016-09-16",42.4739,42.7658,42.182,42.7393,4428500.0],["2016-09-19",42.8322,43.2435,42.7061,43.2103,1970200.0],["2016-09-20",43.4226,43.4956,43.2103,43.2634,2001500.0],["2016-09-21",43.3297,43.9136,42.7326,43.7942,4050000.0],["2016-09-22",44.2033,45.1212,44.1263,45.0932,3080900.0],["2016-09-23",44.932,45.5906,44.6588,45.1492,3699600.0],["2016-09-26",44.974,45.4435,44.974,45.1842,3146800.0],["2016-09-27",45.4505,46.1441,44.988,45.2473,3298000.0],["2016-09-28",45.3384,45.9549,45.2963,45.8989,2383500.0],["2016-09-29",45.6537,45.997,45.1422,45.1422,2899000.0],["2016-09-30",45.4925,45.7728,44.967,45.0721,3235300.0],["2016-10-03",44.897,44.897,44.1893,44.2033,2410600.0],["2016-10-04",44.4205,44.4205,43.5587,43.797,3049200.0],["2016-10-05",43.839,44.0422,42.746,43.0263,4150300.0],["2016-10-06",42.767,43.4186,42.2135,42.9912,3834400.0],["2016-10-07",43.2014,43.7759,42.5148,42.5989,2462000.0],["2016-10-10",42.5989,42.8161,42.5148,42.6269,1945700.0],["2016-10-11",42.6059,42.76,42.3256,42.3887,2561000.0],["2016-10-12",42.5008,43.4466,42.3957,42.8441,3115200.0],["2016-10-13",42.6199,42.9772,42.3887,42.8441,2279200.0],["2016-10-14",42.9282,43.4537,42.6409,43.0193,2293200.0],["2016-10-17",43.5868,43.5868,42.9562,42.9772,1949900.0],["2016-10-18",43.4326,43.5657,42.6829,42.795,2222000.0],["2016-10-19",42.781,43.0052,42.6409,42.9071,2720100.0],["2016-10-20",42.8721,43.1734,42.6129,42.76,1866100.0],["2016-10-21",42.4377,42.9071,42.3396,42.76,1867500.0],["2016-10-24",43.0123,43.2785,42.4307,42.5358,1498900.0],["2016-10-25",42.0664,42.5498,41.9403,42.2976,2733400.0],["2016-10-26",43.0473,43.1314,42.0664,42.8441,2433200.0],["2016-10-27",42.718,42.718,41.7441,41.9333,2064400.0],["2016-10-28",42.0314,42.697,41.9473,42.1645,1810700.0],["2016-10-31",42.4167,43.3976,42.2696,43.2645,2013800.0],["2016-11-01",43.1874,43.3135,42.4237,42.6129,2129200.0],["2016-11-02",42.781,43.4256,42.5638,42.6479,2335500.0],["2016-11-03",42.6619,43.2505,42.5638,42.9492,2035400.0],["2016-11-04",43.0893,43.4046,42.788,43.1524,1698300.0],["2016-11-07",43.6708,43.825,42.9352,43.1664,1760500.0],["2016-11-08",43.2014,44.0142,42.9632,43.839,1570300.0],["2016-11-09",43.0263,43.7409,42.1855,42.9352,2501800.0],["2016-11-10",43.0473,43.0473,41.5409,42.0243,2351300.0],["2016-11-11",42.0384,42.8091,41.9473,42.0734,2325900.0],["2016-11-14",42.1084,43.1384,41.3517,42.739,3065800.0],["2016-11-15",42.9142,43.0893,41.0575,41.5479,3901700.0],["2016-11-16",41.4638,42.1014,41.2747,41.9893,2089100.0],["2016-11-17",41.9473,42.4237,41.2396,41.3307,1417000.0],["2016-11-18",41.4428,41.611,40.8333,41.3237,1740900.0],["2016-11-21",41.3728,41.8072,41.1345,41.2046,1950700.0],["2016-11-22",41.3657,42.2065,41.1205,42.0804,2187600.0],["2016-11-23",41.8772,41.9543,40.9524,41.4849,1813000.0],["2016-11-25",41.5479,41.8562,41.2957,41.639,773500.0],["2016-11-28",41.5759,42.4938,41.5689,42.0243,2226400.0],["2016-11-29",42.1224,42.69,42.0734,42.3817,2596600.0],["2016-11-30",42.0664,42.5288,41.7861,42.0454,3672400.0],["2016-12-01",41.7581,42.1925,41.4148,41.8282,2996900.0],["2016-12-02",42.1435,42.725,42.0384,42.3887,2080300.0],["2016-12-05",42.4027,42.8371,42.2345,42.8021,3081400.0],["2016-12-06",42.9002,43.5237,42.8161,43.2925,4399900.0],["2016-12-07",43.2995,43.8951,43.2575,43.881,3291600.0],["2016-12-08",43.6428,44.2103,43.3766,44.0702,2003200.0],["2016-12-09",44.0352,44.6588,43.9511,44.0492,2807300.0],["2016-12-12",43.9721,44.3785,43.825,44.1543,1620700.0],["2016-12-13",44.5677,44.5957,43.846,44.2454,2083700.0],["2016-12-14",44.3715,44.4906,43.7129,43.9932,2452900.0],["2016-12-15",43.9581,44.5467,43.6148,44.1403,2287400.0],["2016-12-16",44.4626,44.9951,44.1963,44.876,3408800.0],["2016-12-19",45.0441,45.1702,44.6938,44.939,2121800.0],["2016-12-20",44.897,45.2823,44.7779,45.1282,2303500.0],["2016-12-21",45.1912,45.6396,44.2594,44.4626,4001200.0],["2016-12-22",44.4583,44.529,43.858,44.4725,1577800.0],["2016-12-23",44.6349,44.7055,44.2818,44.4583,1238500.0],["2016-12-27",44.5078,44.9103,44.3383,44.6278,933500.0],["2016-12-28",44.7691,44.7761,44.1476,44.4371,1206600.0],["2016-12-29",44.529,45.0586,44.3665,44.9739,1301600.0],["2016-12-30",44.9103,45.5106,44.6278,45.4541,1542200.0],["2017-01-03",45.8143,45.8143,44.649,44.9386,3005100.0],["2017-01-04",45.0869,45.4965,44.7197,45.3976,1934000.0],["2017-01-05",45.1787,46.0474,44.7338,46.0121,1693800.0],["2017-01-06",45.885,46.4076,45.7084,46.1745,1638000.0],["2017-01-09",46.0898,46.111,45.5248,45.5318,1777900.0],["2017-01-10",45.1858,45.4965,44.8468,45.1151,1958800.0],["2017-01-11",45.0869,45.2705,44.6985,44.7126,2235600.0],["2017-01-12",44.6278,45.4824,44.3241,45.2776,2286700.0],["2017-01-13",45.1575,45.1858,44.5219,44.7691,1534900.0],["2017-01-17",44.875,45.1646,44.5501,44.8326,2156600.0],["2017-01-18",44.8538,45.2917,44.5925,44.9174,2113700.0],["2017-01-19",44.755,44.8609,44.4583,44.4936,1940900.0],["2017-01-20",44.6349,45.0375,44.3806,44.7479,2100700.0],["2017-01-23",44.6137,44.755,44.2465,44.5078,2037100.0],["2017-01-24",44.5502,44.5996,43.8157,43.9922,2848900.0],["2017-01-25",43.9851,44.1617,43.4625,43.5755,2656300.0],["2017-01-26",43.7733,43.858,43.3637,43.4484,2200700.0],["2017-01-27",43.5473,43.7097,42.841,43.0953,2565100.0],["2017-01-30",42.954,43.0953,42.6433,42.8693,3167700.0],["2017-01-31",42.9187,43.512,42.7139,42.9187,2923000.0],["2017-02-01",42.8975,43.1023,42.0147,42.3043,4693200.0],["2017-02-02",42.2195,43.0811,42.2054,42.9116,3153600.0],["2017-02-03",43.1941,43.4343,42.2548,42.6433,3078200.0],["2017-02-06",42.6292,42.947,42.4173,42.7704,1676800.0],["2017-02-07",42.7139,42.9682,42.502,42.841,2088500.0],["2017-02-08",42.9823,43.6462,42.834,43.3778,2895000.0],["2017-02-09",43.3778,43.512,43.173,43.3707,1490300.0],["2017-02-10",43.293,43.745,43.1377,43.738,1585000.0],["2017-02-13",43.7168,44.0063,43.0388,43.8863,2307000.0],["2017-02-14",43.5755,43.8722,43.1588,43.7874,1434200.0],["2017-02-15",43.512,43.6532,42.9964,43.5473,1356700.0],["2017-02-16",43.5049,43.964,43.5049,43.7027,1041400.0],["2017-02-17",43.7945,43.8933,43.173,43.4908,1365600.0],["2017-02-21",43.3919,44.1758,43.286,44.084,1524800.0],["2017-02-22",44.1476,44.3948,43.286,43.738,1459100.0],["2017-02-23",43.9357,44.3241,43.851,44.3241,1310500.0],["2017-02-24",44.2111,44.3453,43.9851,44.3383,1171500.0],["2017-02-27",44.4371,44.9174,44.2535,44.6773,1456200.0],["2017-02-28",44.649,44.8468,44.4018,44.5431,1805800.0],["2017-03-01",44.4442,45.0445,44.084,44.5078,2442000.0],["2017-03-02",44.416,44.875,44.2182,44.6773,1851000.0],["2017-03-03",44.4866,44.4866,43.4766,44.0134,2087100.0],["2017-03-06",43.8933,44.3383,43.7097,44.084,1452200.0],["2017-03-07",43.9922,44.19,43.7592,44.1758,1374300.0],["2017-03-08",43.9569,44.3665,43.8015,44.2606,2444600.0],["2017-03-09",44.31,44.4513,43.8368,43.8792,2774400.0],["2017-03-10",43.8792,44.6278,43.3354,43.7592,2780200.0],["2017-03-13",43.851,44.4372,43.7874,44.19,3129200.0],["2017-03-14",44.1476,44.423,43.9428,44.0205,2214600.0],["2017-03-15",43.971,44.9668,43.971,44.7903,1659000.0],["2017-03-16",44.7338,45.1716,44.6066,44.7691,1518300.0],["2017-03-17",44.9103,45.1858,44.6773,44.7973,2604200.0],["2017-03-20",44.875,45.0163,44.5431,44.6278,1118900.0],["2017-03-21",44.7055,44.8821,44.4725,44.4866,2103400.0],["2017-03-22",44.6914,44.8185,44.3877,44.755,1568600.0],["2017-03-23",44.7721,45.1921,44.6297,44.9571,1645000.0],["2017-03-24",45.0995,45.249,44.7365,44.8076,1738700.0],["2017-03-27",44.7365,44.8931,44.0744,44.2808,1361400.0],["2017-03-28",44.2808,44.5015,43.7255,44.4303,1735700.0],["2017-03-29",44.3947,44.53,43.9106,44.3449,1610200.0],["2017-03-30",44.3307,44.4161,43.7896,44.2737,1133100.0],["2017-03-31",44.2168,44.5158,44.0673,44.2951,1768100.0],["2017-04-03",44.3093,44.4232,43.8466,44.2381,1313500.0],["2017-04-04",44.2737,44.9927,44.1384,44.3734,1889100.0],["2017-04-05",44.4232,44.9999,44.2096,44.8575,1867500.0],["2017-04-06",44.8219,44.9999,44.4802,44.7792,1201600.0],["2017-04-07",44.8432,45.1066,44.7151,44.8788,1475000.0],["2017-04-10",44.7934,45.2704,44.7222,45.1992,1016600.0],["2017-04-11",45.1636,45.5053,45.1351,45.5053,1550500.0],["2017-04-12",45.5267,45.7046,45.1209,45.1636,1536100.0],["2017-04-13",45.1493,45.2704,44.9643,45.0212,1301600.0],["2017-04-17",45.0853,45.6406,45.0212,45.6406,1247000.0],["2017-04-18",45.5053,45.9965,45.4412,45.8399,1615200.0],["2017-04-19",45.7758,46.0464,45.5053,45.8043,1832100.0],["2017-04-20",45.8969,45.8969,45.5338,45.847,1663600.0],["2017-04-21",45.7047,45.9752,45.6335,45.7616,1797700.0],["2017-04-24",46.1318,46.203,45.0141,45.7047,2358700.0],["2017-04-25",45.783,46.2599,45.4555,46.2243,2800700.0],["2017-04-26",46.1033,46.9149,45.8399,46.4735,3491100.0],["2017-04-27",46.4735,46.5233,45.8826,45.9396,1845700.0],["2017-04-28",45.8186,46.0748,45.6335,45.9752,1920300.0],["2017-05-01",46.1104,46.4593,45.8897,46.1532,1898800.0],["2017-05-02",46.203,46.3738,45.9467,46.082,1645700.0],["2017-05-03",46.1816,46.2884,45.4412,45.5053,1846500.0],["2017-05-04",45.3843,45.9182,45.1992,45.8542,2423400.0],["2017-05-05",46.0179,46.6586,45.9752,46.623,1749900.0],["2017-05-08",46.7227,46.8081,46.0464,46.2884,1500100.0],["2017-05-09",46.2243,46.3454,45.8969,46.1603,1379300.0],["2017-05-10",46.082,46.6017,45.9823,46.381,1065400.0],["2017-05-11",46.1247,46.2386,45.6762,46.1389,1075000.0],["2017-05-12",46.3382,46.4806,46.1531,46.203,1249600.0],["2017-05-15",46.146,46.5945,46.0464,46.1603,1263000.0],["2017-05-16",46.025,46.2599,45.8755,45.9324,1283500.0],["2017-05-17",45.9538,46.2172,45.7331,45.8043,2535200.0],["2017-05-18",45.8898,46.7013,45.8043,46.5661,2086600.0],["2017-05-19",46.5661,46.7013,46.1033,46.6657,1908800.0],["2017-05-22",46.6301,46.9718,46.502,46.5305,1435800.0],["2017-05-23",46.4664,46.6444,46.1104,46.2243,1728300.0],["2017-05-24",46.3739,46.4522,46.0891,46.4166,1325100.0],["2017-05-25",46.6088,46.6515,46.0606,46.324,1242700.0],["2017-05-26",46.4166,46.4664,46.1674,46.3952,799900.0],["2017-05-30",46.3881,46.6088,46.2457,46.4949,1004600.0],["2017-05-31",46.5091,46.7583,46.3098,46.3383,2252800.0],["2017-06-01",46.3169,46.3311,45.847,46.2243,1762300.0],["2017-06-02",46.4806,47.5058,46.4664,47.4987,2351300.0],["2017-06-05",47.278,48.054,47.0786,47.997,1597400.0],["2017-06-06",47.9756,47.9756,47.5058,47.6268,1546500.0],["2017-06-07",47.6268,47.8689,47.5271,47.7621,1867500.0],["2017-06-08",47.7621,48.054,47.2566,48.0112,1427900.0],["2017-06-09",47.9187,48.1821,47.6482,48.1465,1703500.0],["2017-06-12",47.997,48.118,47.4915,47.6624,1761700.0],["2017-06-13",47.7407,48.0896,47.4987,47.7763,935700.0],["2017-06-14",48.0967,48.1821,47.6339,47.8333,999000.0],["2017-06-15",47.7265,48.4882,47.698,48.2462,1127000.0],["2017-06-16",48.6164,48.9652,48.4882,48.8157,2652700.0],["2017-06-19",48.9439,49.0008,48.3601,48.5025,1507000.0],["2017-06-20",48.5381,48.8157,47.9828,48.5238,1595900.0],["2017-06-21",48.4313,48.5452,47.8831,48.417,1285200.0],["2017-06-22",48.3195,48.3553,47.7457,48.0828,1908900.0],["2017-06-23",48.0613,48.2908,47.8246,48.2047,2129100.0],["2017-06-26",48.3338,48.4486,48.0684,48.1545,877700.0],["2017-06-27",47.9824,48.341,47.5879,47.6309,1464400.0],["2017-06-28",47.7098,47.8318,47.3799,47.6023,1349600.0],["2017-06-29",47.4803,47.6955,47.1002,47.5521,1722100.0],["2017-06-30",47.5377,47.9035,47.215,47.215,2061900.0],["2017-07-03",47.3656,47.8461,47.093,47.7457,1044600.0],["2017-07-05",47.8174,48.1474,47.6596,47.8963,2157200.0],["2017-07-06",47.4301,47.4947,46.5049,46.5408,2827500.0],["2017-07-07",46.5623,46.8707,46.3256,46.6053,1446600.0],["2017-07-10",46.7272,46.7631,46.3112,46.426,1394200.0],["2017-07-11",46.5479,46.6412,45.8881,46.1965,1048600.0],["2017-07-12",46.3758,46.8707,46.3758,46.6555,1162600.0],["2017-07-13",46.6053,46.8922,46.3328,46.6268,1098700.0],["2017-07-14",46.8492,47.1002,46.7201,46.9496,1311200.0],["2017-07-17",46.9568,47.6381,46.8133,47.5162,1212200.0],["2017-07-18",47.4373,47.5807,47.1002,47.3727,1722200.0],["2017-07-19",47.3728,48.1832,47.3297,48.1689,1774300.0],["2017-07-20",48.1474,48.5705,48.0971,48.1689,1491300.0],["2017-07-21",48.1474,48.3267,47.8963,48.1689,1187500.0],["2017-07-24",48.1832,48.298,47.5951,47.8031,1683500.0],["2017-07-25",47.8103,47.8103,47.0643,47.3871,1942900.0],["2017-07-26",47.3943,48.5418,47.2293,48.3123,1929100.0],["2017-07-27",48.2191,48.4342,47.7314,48.4127,1584000.0],["2017-07-28",48.4988,48.6853,48.298,48.5633,1084200.0],["2017-07-31",48.5777,48.8431,48.2621,48.8144,1315000.0],["2017-08-01",48.9148,48.9148,48.506,48.6566,1330700.0],["2017-08-02",48.5131,48.8144,48.2621,48.5992,1638800.0],["2017-08-03",48.5131,48.6494,48.133,48.2693,1276100.0],["2017-08-04",48.2764,48.592,48.0756,48.2836,1057300.0],["2017-08-07",48.2047,48.4844,48.0111,48.2262,1108200.0],["2017-08-08",48.133,48.2908,47.8963,48.1617,2096600.0],["2017-08-09",48.2908,48.3697,48.0756,48.3052,1865400.0],["2017-08-10",48.176,48.3267,48.0254,48.1115,1642100.0],["2017-08-11",47.9609,48.3338,47.8461,48.0398,1260500.0],["2017-08-14",48.2191,48.7928,48.1545,48.757,1597900.0],["2017-08-15",48.6423,49.0152,48.4343,48.9937,1491600.0],["2017-08-16",49.0869,49.2806,48.5633,48.7068,1275400.0],["2017-08-17",48.6279,48.8287,48.4342,48.5203,1441900.0],["2017-08-18",48.4342,48.4342,47.9967,48.176,2942300.0],["2017-08-21",48.2621,48.8072,48.0685,48.6064,975800.0],["2017-08-22",48.6064,48.8144,48.3769,48.5849,1021500.0],["2017-08-23",48.592,48.843,48.5633,48.757,1251400.0],["2017-08-24",48.8646,49.1084,48.6853,48.7498,1484300.0],["2017-08-25",48.8215,48.9506,48.6924,48.7283,1191200.0],["2017-08-28",48.7642,48.8359,48.0039,48.3195,915500.0],["2017-08-29",48.3482,48.5777,48.0613,48.1617,1039400.0],["2017-08-30",48.1043,48.2764,47.717,48.2764,1323700.0],["2017-08-31",48.2908,48.3625,47.925,48.1617,2363000.0],["2017-09-01",48.1617,48.4558,47.9824,48.047,1399500.0],["2017-09-05",48.1258,48.2047,47.6596,48.1545,1641600.0],["2017-09-06",48.341,48.4342,48.0182,48.2119,1904600.0],["2017-09-07",48.3267,48.6638,48.2334,48.5705,3078200.0],["2017-09-08",48.4701,49.1945,48.4701,48.8359,1463800.0],["2017-09-11",48.9148,49.3236,48.8144,49.2089,1257700.0],["2017-09-12",49.0439,49.1515,48.0326,48.4916,1257200.0],["2017-09-13",48.4486,48.4773,48.1545,48.2764,1050000.0],["2017-09-14",48.3267,48.4844,48.0398,48.3338,1631100.0],["2017-09-15",48.2263,48.6853,48.1115,48.6853,3190200.0],["2017-09-18",48.6422,48.8861,48.1689,48.298,1518600.0],["2017-09-19",48.5131,48.5131,47.8461,47.9322,1854000.0],["2017-09-20",47.968,48.1904,47.6309,47.8533,1278400.0],["2017-09-21",47.8605,47.9896,47.6309,47.674,1611900.0],["2017-09-22",47.7708,47.8937,47.3083,47.6118,1822600.0],["2017-09-25",47.6985,48.0021,47.6191,47.7564,1637700.0],["2017-09-26",47.807,47.9226,47.6913,47.7202,1520700.0],["2017-09-27",47.5829,47.5901,47.2938,47.4239,1284100.0],["2017-09-28",47.4601,47.6407,47.3155,47.5829,1281400.0],["2017-09-29",47.5179,47.7708,47.33,47.648,1729200.0],["2017-10-02",47.7636,47.8792,47.3878,47.4095,1410200.0],["2017-10-03",47.4456,47.5829,47.0987,47.3733,1595900.0],["2017-10-04",47.4384,48.096,47.3083,48.0744,1254100.0],["2017-10-05",48.2044,48.5658,47.9587,48.1105,1377100.0],["2017-10-06",48.0382,48.0382,47.4456,48.0021,1327100.0],["2017-10-09",48.0165,48.1105,47.7781,48.0165,1251100.0],["2017-10-10",48.0888,48.3779,47.9009,47.9876,1356200.0],["2017-10-11",47.9876,48.2984,47.9587,48.0382,1017200.0],["2017-10-12",48.0455,48.6164,47.9443,48.5875,1343600.0],["2017-10-13",48.8621,48.9416,48.5947,48.7754,1250600.0],["2017-10-16",48.7176,48.8115,48.349,48.6164,1654000.0],["2017-10-17",48.4646,48.5947,48.0671,48.3345,1293600.0],["2017-10-18",48.2478,48.3707,48.0165,48.2189,1757200.0],["2017-10-19",48.3562,48.3562,47.6407,47.7419,1728600.0],["2017-10-20",47.8286,47.8286,47.554,47.7997,1067700.0],["2017-10-23",48.0021,48.2117,47.6696,48.1828,1143200.0],["2017-10-24",47.966,48.1033,47.171,47.5468,2009700.0],["2017-10-25",48.9561,48.9561,47.9371,48.3345,2108200.0],["2017-10-26",48.9127,48.9127,48.1105,48.5297,1886800.0],["2017-10-27",48.349,48.8983,48.2117,48.891,1561700.0],["2017-10-30",48.8549,48.985,48.3923,48.4357,1934300.0],["2017-10-31",48.3418,48.6308,48.1755,48.6092,1347300.0],["2017-11-01",48.6525,49.1729,48.4285,49.0066,880700.0],["2017-11-02",49.144,49.2596,48.0671,48.3129,1241600.0],["2017-11-03",47.9876,49.3391,47.9587,49.2957,1754500.0],["2017-11-06",49.6354,50.322,49.4041,50.0184,1544300.0],["2017-11-07",50.1485,50.4232,50.0184,50.2714,1213700.0],["2017-11-08",50.3292,50.8785,50.3292,50.8568,1684300.0],["2017-11-09",50.6616,50.9218,50.5027,50.5027,1431900.0],["2017-11-10",50.2786,50.6111,50.0329,50.0474,1411000.0],["2017-11-13",49.9751,50.7701,49.7221,50.6978,1377500.0],["2017-11-14",50.6544,50.8423,50.2786,50.5749,1520100.0],["2017-11-15",50.5677,50.6544,49.7944,49.8883,1072900.0],["2017-11-16",49.9173,50.1702,49.527,50.0257,1025500.0],["2017-11-17",49.8522,50.0835,49.2668,49.3752,1630400.0],["2017-11-20",49.3391,49.4114,48.9416,49.0861,1771100.0],["2017-11-21",49.303,49.5631,49.1657,49.2162,2298000.0],["2017-11-22",49.1367,49.5053,49.0428,49.2451,1318300.0],["2017-11-24",49.368,49.4909,49.2524,49.2957,655800.0],["2017-11-27",49.2379,49.4258,48.8549,48.8766,1281000.0],["2017-11-28",48.8187,48.9994,48.1683,48.349,2552700.0],["2017-11-29",48.2623,48.3707,47.7058,48.2334,2073300.0],["2017-11-30",48.4357,48.5152,48.125,48.2912,2518300.0],["2017-12-01",48.4357,48.7031,47.9081,48.0816,1130200.0],["2017-12-04",48.2189,48.2984,47.7347,47.9154,1696000.0],["2017-12-05",47.9154,47.9732,47.3155,47.3444,1134000.0],["2017-12-06",47.3733,47.5612,47.0843,47.2649,1064600.0],["2017-12-07",47.3372,47.3372,46.9469,47.0843,2219200.0],["2017-12-08",47.236,47.5685,46.9614,47.5612,1356200.0],["2017-12-11",47.6552,47.7636,47.2433,47.6407,1083200.0],["2017-12-12",47.6769,47.9949,47.3878,47.9154,1687400.0],["2017-12-13",48.0238,48.1466,47.3661,47.4311,1335600.0],["2017-12-14",47.3733,47.4528,47.2071,47.2649,2811000.0],["2017-12-15",47.5107,47.7708,47.3661,47.4528,3601100.0],["2017-12-18",47.5323,47.648,47.3083,47.4095,1595700.0],["2017-12-19",47.3661,47.4311,46.0652,46.47,2474500.0],["2017-12-20",46.3977,46.7374,46.0652,46.1158,2072000.0],["2017-12-21",46.2965,46.2965,45.675,45.8123,1653000.0],["2017-12-22",45.9785,46.1881,45.7762,46.1086,1068600.0],["2017-12-26",46.2315,46.4627,46.0219,46.3254,879000.0],["2017-12-27",46.4483,46.4916,46.1086,46.311,1623200.0],["2017-12-28",46.3254,46.5278,46.0652,46.4338,1765600.0],["2017-12-29",46.5169,46.7427,46.3712,46.4513,1752300.0],["2018-01-02",46.597,46.6334,46.2255,46.2619,1238500.0],["2018-01-03",46.2619,46.5314,46.1745,46.5023,1408200.0],["2018-01-04",46.444,46.4586,45.6209,45.701,1917000.0],["2018-01-05",45.6646,45.7884,45.5408,45.6646,2226800.0],["2018-01-08",45.6427,46.1235,45.5408,45.9705,1814100.0],["2018-01-09",45.8904,45.9195,45.2276,45.4169,1614200.0],["2018-01-10",45.162,45.1693,44.47,44.7687,1781800.0],["2018-01-11",45.0018,45.1984,44.3535,44.4044,1677600.0],["2018-01-12",44.3316,44.4263,43.7999,44.0111,1459500.0],["2018-01-16",44.1786,44.9872,44.0329,44.1932,2277800.0],["2018-01-17",44.4482,44.4846,44.0839,44.3243,1745400.0],["2018-01-18",44.1349,44.2733,43.6177,44.0329,2043400.0],["2018-01-19",44.0257,44.2078,43.8363,44.0475,1929200.0],["2018-01-22",44.0912,44.5938,43.9965,44.5647,1692100.0],["2018-01-23",44.6667,45.0527,44.6375,45.009,1845100.0],["2018-01-24",44.9653,45.06,44.6448,44.7541,1136600.0],["2018-01-25",44.7177,44.8488,44.1641,44.5865,1574200.0],["2018-01-26",44.7177,44.8342,44.3753,44.8269,1568500.0],["2018-01-29",44.8852,44.9289,44.2588,44.5865,2031000.0],["2018-01-30",44.4773,44.7104,44.1204,44.1204,2620900.0],["2018-01-31",43.6687,44.9216,43.3482,44.8779,5601000.0],["2018-02-01",44.7687,44.9726,43.7343,43.9455,2124200.0],["2018-02-02",43.4648,43.9674,42.9476,43.6687,2488600.0],["2018-02-05",43.5158,43.9965,42.1901,42.2847,3428800.0],["2018-02-06",41.4616,42.3794,40.8425,42.0371,3580000.0],["2018-02-07",42.0007,42.6635,41.4106,41.4179,2799100.0],["2018-02-08",41.4471,42.0881,40.2452,40.2525,3417000.0],["2018-02-09",40.471,41.5199,40.216,41.265,3152200.0],["2018-02-12",41.3961,41.6073,40.0412,41.2358,2982800.0],["2018-02-13",41.1921,41.7603,40.9445,41.5126,2242300.0],["2018-02-14",41.0829,41.4325,40.6749,41.2795,2759100.0],["2018-02-15",41.4835,42.2483,41.4616,42.1828,2179800.0],["2018-02-16",42.1755,42.6781,41.9715,42.2265,2186800.0],["2018-02-20",42.0735,42.496,41.9205,41.9861,3020600.0],["2018-02-21",42.0298,42.0881,40.6822,40.6968,2923300.0],["2018-02-22",40.8352,41.2504,40.7041,40.9153,2015000.0],["2018-02-23",41.061,41.5126,40.8643,41.5126,1894500.0],["2018-02-26",41.6146,41.7894,41.3087,41.6146,2000100.0],["2018-02-27",41.6073,41.6947,40.5074,40.6677,2340500.0],["2018-02-28",40.857,41.4908,40.8061,40.959,4556600.0],["2018-03-01",40.8498,41.5418,40.6531,41.0246,2380400.0],["2018-03-02",40.9299,41.1047,40.4273,40.7623,2085300.0],["2018-03-05",40.6531,41.2285,40.5001,41.1339,2832900.0],["2018-03-06",41.1047,41.5053,40.7915,41.4398,2268100.0],["2018-03-07",41.265,42.2775,41.265,42.1245,3176300.0],["2018-03-08",42.1755,42.4596,41.9642,42.445,2162100.0],["2018-03-09",42.4741,43.3555,42.2775,43.3482,2828600.0],["2018-03-12",43.2171,43.5158,42.8675,43.3409,2951200.0],["2018-03-13",43.5376,43.7416,43.1079,43.2463,1577200.0],["2018-03-14",43.3992,43.5813,43.1297,43.3701,2082300.0],["2018-03-15",43.4575,43.6469,43.2171,43.5012,1924500.0],["2018-03-16",43.5303,44.0475,43.4794,43.8727,2819100.0],["2018-03-19",44.2223,44.2733,43.5595,43.9383,2762300.0],["2018-03-20",43.9237,44.2005,43.6469,43.9018,3513400.0],["2018-03-21",43.8581,44.0912,43.4429,43.7999,2940600.0],["2018-03-22",43.6178,44.1568,43.3264,43.5231,4788200.0],["2018-03-23",43.5084,43.5598,42.6042,42.8983,4554400.0],["2018-03-26",43.1776,43.4054,42.6777,43.354,2320000.0],["2018-03-27",43.376,44.1699,42.9938,43.626,2560400.0],["2018-03-28",43.8171,45.4195,43.648,45.2431,3856200.0],["2018-03-29",45.4195,45.7356,45.0079,45.2946,5297500.0],["2018-04-02",45.1917,45.3607,44.4713,44.8682,3466300.0],["2018-04-03",44.9344,46.0002,44.7065,45.8311,4343300.0],["2018-04-04",45.5812,46.4633,45.493,46.4192,4093600.0],["2018-04-05",46.4633,46.5589,46.0884,46.5221,2901300.0],["2018-04-06",46.5809,46.8308,46.1766,46.3457,2491800.0],["2018-04-09",46.3604,46.3751,45.7282,45.7944,4295800.0],["2018-04-10",45.9488,46.2134,45.8311,46.0884,2922900.0],["2018-04-11",46.059,46.478,45.8679,45.9635,3249900.0],["2018-04-12",46.037,46.1105,45.0593,45.1696,2712500.0],["2018-04-13",45.2946,45.4563,45.1181,45.3166,2171100.0],["2018-04-16",45.493,45.8018,45.2063,45.3387,1736800.0],["2018-04-17",45.4489,46.1619,45.3387,45.8899,1824200.0],["2018-04-18",45.9708,46.0443,45.5518,45.5592,1282400.0],["2018-04-19",45.4416,45.4783,44.4272,44.6183,2685700.0],["2018-04-20",44.633,44.758,44.1111,44.1846,2443100.0],["2018-04-23",44.2655,44.486,44.0229,44.4051,1307900.0],["2018-04-24",44.508,44.8094,44.2287,44.6257,1998800.0],["2018-04-25",44.3169,44.8021,44.0082,44.3316,1821600.0],["2018-04-26",44.4713,45.2504,44.3169,44.9344,1528900.0],["2018-04-27",44.9197,45.7797,44.7139,45.5371,1712200.0],["2018-04-30",45.5959,45.8238,45.346,45.3607,2946600.0],["2018-05-01",45.4122,45.8679,45.2063,45.7356,4162900.0],["2018-05-02",45.5739,45.7356,45.074,45.2137,2034400.0],["2018-05-03",45.1916,45.6841,45.0152,45.2798,1654000.0],["2018-05-04",45.221,45.8164,45.0887,45.6474,1531900.0],["2018-05-07",45.8018,46.0076,45.5445,45.9414,1781500.0],["2018-05-08",45.4857,45.9267,45.4122,45.6768,1707300.0],["2018-05-09",45.6841,46.0296,45.6547,45.9855,1890800.0],["2018-05-10",46.6544,46.8235,45.9561,46.2428,3002200.0],["2018-05-11",46.3604,46.4707,45.8973,45.9782,1440500.0],["2018-05-14",45.9929,46.1178,45.4269,45.7871,1274500.0],["2018-05-15",45.4416,45.5812,44.7212,44.8388,2389800.0],["2018-05-16",44.8756,45.0079,44.2581,44.2875,1585700.0],["2018-05-17",44.2949,44.5154,43.7583,43.9126,1645000.0],["2018-05-18",43.8979,44.0302,43.5819,43.8318,1892200.0],["2018-05-21",44.0302,44.5889,43.5892,44.3169,1239300.0],["2018-05-22",44.2875,44.486,44.1111,44.4125,1948600.0],["2018-05-23",44.5301,45.6547,44.5301,45.3901,2209700.0],["2018-05-24",45.3681,45.5739,44.7139,44.9858,2883400.0],["2018-05-25",45.0961,45.618,45.052,45.3975,1131700.0],["2018-05-29",45.2725,45.7871,44.9638,45.471,1454400.0],["2018-05-30",45.3019,46.9779,45.3019,46.9117,2321600.0],["2018-05-31",46.6912,47.2278,46.456,47.0367,4653000.0],["2018-06-01",47.1249,47.191,46.7867,46.919,1981400.0],["2018-06-04",47.1396,47.4997,46.8455,47.4924,2124600.0],["2018-06-05",47.7276,47.7276,47.0367,47.0587,2019700.0],["2018-06-06",46.9337,47.4042,46.9043,47.2866,1705400.0],["2018-06-07",47.3821,47.4042,46.9558,47.1249,2031300.0],["2018-06-08",47.3233,47.6467,47.2278,47.485,1670100.0],["2018-06-11",47.485,47.6615,47.0734,47.0734,1216400.0],["2018-06-12",47.0734,47.4409,46.9705,47.1984,2533600.0],["2018-06-13",47.3674,47.5953,46.2648,46.456,2127900.0],["2018-06-14",46.625,47.3601,46.5148,46.8603,1725400.0],["2018-06-15",46.9264,47.2204,46.5221,46.6618,3552300.0],["2018-06-18",46.5736,46.7647,45.7429,45.8826,2124000.0],["2018-06-19",45.6694,46.1766,45.5298,45.5812,2462500.0],["2018-06-20",45.8091,46.1105,45.3313,46.059,1518200.0],["2018-06-21",46.1399,46.2281,45.6253,46.206,1555700.0],["2018-06-22",46.3469,46.9994,46.0948,46.7992,4756400.0],["2018-06-25",46.8956,47.3923,46.7324,47.1996,1804500.0],["2018-06-26",47.1847,47.1847,46.7102,46.7325,1884000.0],["2018-06-27",46.8511,47.0142,46.4581,46.4804,1699100.0],["2018-06-28",46.4804,47.0883,46.4136,46.9326,1834000.0],["2018-06-29",46.688,47.4071,46.421,47.2218,3031500.0],["2018-07-02",47.2144,47.4072,46.4433,47.0587,1859100.0],["2018-07-03",47.0661,47.7037,46.8511,47.1551,992300.0],["2018-07-05",47.1847,47.7185,46.9697,47.7111,1719300.0],["2018-07-06",47.8594,48.1189,47.6592,48.0374,1959100.0],["2018-07-09",48.0374,48.1857,47.548,47.8594,2413300.0],["2018-07-10",47.8668,48.1634,47.6518,48.0967,2185600.0],["2018-07-11",48.067,48.3488,47.9558,48.0967,1411700.0],["2018-07-12",48.2746,48.4229,48.0374,48.2895,1518100.0],["2018-07-13",48.3562,48.549,47.7927,47.8224,1229800.0],["2018-07-16",47.6815,47.9039,47.3182,47.7705,1233300.0],["2018-07-17",47.8891,47.8891,47.2663,47.3478,1534400.0],["2018-07-18",47.2663,47.7037,47.2144,47.4887,2125300.0],["2018-07-19",47.333,48.1115,47.2663,47.6666,1631300.0],["2018-07-20",47.4591,47.5777,46.7992,46.8733,1511600.0],["2018-07-23",46.9178,46.9178,46.4952,46.8807,1445800.0],["2018-07-24",46.8362,47.1847,46.4729,47.0809,2486100.0],["2018-07-25",47.5332,48.6453,47.0809,47.9039,1901600.0],["2018-07-26",48.3859,48.3859,47.6741,47.8224,1700700.0],["2018-07-27",47.9484,48.0225,47.3627,47.4739,1514000.0],["2018-07-30",47.4591,47.5184,46.992,47.2811,1524100.0],["2018-07-31",47.6296,48.89,47.4442,48.5119,3097400.0],["2018-08-01",48.1783,48.9419,47.9484,48.8678,2065600.0],["2018-08-02",48.7121,49.2459,48.6972,48.9123,1386700.0],["2018-08-03",48.9271,49.6315,48.7343,49.6092,1314500.0],["2018-08-06",49.5647,49.9799,49.4238,49.6759,1042100.0],["2018-08-07",49.6759,49.6759,49.1866,49.6092,942900.0],["2018-08-08",49.7056,49.7056,49.2978,49.3423,948700.0],["2018-08-09",49.3645,49.6389,49.2014,49.5944,699500.0],["2018-08-10",49.5054,49.713,48.89,48.9048,958200.0],["2018-08-13",48.8678,49.283,48.7936,49.194,1062300.0],["2018-08-14",48.6676,49.7278,48.6602,49.3794,1178400.0],["2018-08-15",49.3571,49.9429,49.2904,49.7946,1440900.0],["2018-08-16",49.7946,50.0392,49.6166,49.9651,802000.0],["2018-08-17",50.0096,50.3284,49.8687,50.3062,1341500.0],["2018-08-20",50.4174,50.5582,50.0985,50.232,1112600.0],["2018-08-21",50.143,50.1949,49.6018,49.6611,1133900.0],["2018-08-22",49.6611,49.8242,49.3794,49.6018,1095200.0],["2018-08-23",49.6908,49.8613,49.5276,49.5721,1023000.0],["2018-08-24",49.5054,50.0689,49.5054,49.9948,1905000.0],["2018-08-27",50.0689,50.106,49.5128,50.0318,1802800.0],["2018-08-28",50.0022,50.3729,49.7278,50.3655,1379000.0],["2018-08-29",50.3506,50.5212,50.2394,50.3581,1218300.0],["2018-08-30",50.5508,50.5508,50.0837,50.1653,982300.0],["2018-08-31",50.2987,50.4544,49.9132,50.232,1261200.0],["2018-09-04",50.0096,50.321,49.5647,49.6908,1475100.0],["2018-09-05",49.713,50.3284,49.498,49.9948,1611700.0],["2018-09-06",50.1727,50.6175,50.0392,50.4099,1531600.0],["2018-09-07",50.0763,50.1653,49.587,49.8539,1228500.0],["2018-09-10",50.143,50.4841,49.8465,50.2691,1125400.0],["2018-09-11",50.0466,50.6472,50.0318,50.4174,2886000.0],["2018-09-12",50.3655,50.4841,50.1356,50.2394,1463600.0],["2018-09-13",50.5063,50.6769,50.2468,50.5212,1132600.0],["2018-09-14",50.3877,50.3877,49.6315,50.2913,1400200.0],["2018-09-17",50.2691,50.8474,50.1282,50.7139,1640900.0],["2018-09-18",50.6472,50.7288,50.0022,50.2468,1427700.0],["2018-09-19",50.2987,50.2987,49.5795,49.6833,1057000.0],["2018-09-20",49.7204,50.3729,49.587,50.3581,1027100.0],["2018-09-21",50.3431,51.0456,50.2011,50.5897,3188900.0],["2018-09-24",50.5748,50.6869,49.2594,49.4014,1392500.0],["2018-09-25",49.4612,49.663,49.0501,49.506,1466000.0],["2018-09-26",49.5808,49.7228,48.5419,48.5718,2051800.0],["2018-09-27",48.6092,48.8932,48.4747,48.5419,2142800.0],["2018-09-28",48.6316,49.5359,48.6017,49.521,2580900.0],["2018-10-01",49.4836,49.7602,49.1697,49.3566,1268200.0],["2018-10-02",49.4313,49.7527,49.3416,49.506,964100.0],["2018-10-03",49.5359,49.7377,48.6466,48.8484,1245900.0],["2018-10-04",48.5644,48.7587,48.0337,48.5494,1098500.0],["2018-10-05",48.6242,48.9904,48.4448,48.4971,1559800.0],["2018-10-08",48.5718,49.379,48.5718,48.8035,2430600.0],["2018-10-09",48.8857,49.1772,48.6242,48.9904,1661200.0],["2018-10-10",48.953,49.2744,48.3177,48.3476,1567600.0],["2018-10-11",48.5419,48.5419,46.95,46.9874,1988600.0],["2018-10-12",47.1742,47.7124,46.6361,46.8379,1736500.0],["2018-10-15",46.7109,47.6077,46.6511,47.0696,1440100.0],["2018-10-16",47.2639,48.2804,46.9276,48.1159,2653100.0],["2018-10-17",48.0487,48.2505,47.66,47.8843,2265500.0],["2018-10-18",47.9216,48.37,47.7497,48.1384,1453900.0],["2018-10-19",48.1384,48.5644,48.1234,48.4821,1743000.0],["2018-10-22",48.5718,48.6017,47.4657,47.4881,1558100.0],["2018-10-23",47.3835,47.8319,46.9201,47.6376,2075700.0],["2018-10-24",47.8618,49.3641,47.8618,48.9007,3064300.0],["2018-10-25",48.9605,49.6854,48.4822,49.3715,1626500.0],["2018-10-26",49.2669,49.2818,48.2803,48.4597,2238200.0],["2018-10-29",48.9007,49.6705,48.9007,49.4911,1494500.0],["2018-10-30",49.663,50.0367,49.0502,49.1623,2052400.0],["2018-10-31",49.1025,49.3566,48.5046,48.5494,3099800.0],["2018-11-01",48.7811,48.7811,47.9963,48.4448,2233800.0],["2018-11-02",48.2131,48.5868,47.5479,48.1608,2228400.0],["2018-11-05",48.2729,49.2221,48.2505,49.08,1512200.0],["2018-11-06",49.237,50.0068,49.0576,49.7153,2327200.0],["2018-11-07",50.0068,50.6271,49.5509,50.4253,1681800.0],["2018-11-08",50.2534,50.4627,49.8199,50.2983,872500.0],["2018-11-09",50.3655,50.6047,50.0741,50.4328,1105900.0],["2018-11-12",50.4851,50.9858,50.1637,50.8438,1007300.0],["2018-11-13",50.941,51.1428,50.4776,50.9261,1215400.0],["2018-11-14",51.083,51.5165,50.799,51.3894,2222300.0],["2018-11-15",51.0905,51.0905,50.0815,50.657,2349900.0],["2018-11-16",50.6122,51.9126,50.6122,51.8379,1785700.0],["2018-11-19",51.8379,52.2564,51.2624,51.8677,1792800.0],["2018-11-20",51.9051,52.2265,51.4193,51.9799,1552200.0],["2018-11-21",51.9051,52.518,51.6286,51.9425,1327800.0],["2018-11-23",51.9201,51.9724,51.3745,51.651,377800.0],["2018-11-26",51.9051,51.9799,51.3371,51.9051,1558300.0],["2018-11-27",51.9276,52.2938,51.5389,52.2041,1859600.0],["2018-11-28",52.077,52.6226,52.0172,52.4806,1730300.0],["2018-11-29",52.3087,52.7496,51.808,52.518,1975800.0],["2018-11-30",52.7721,53.2803,52.4507,53.2504,2534500.0],["2018-12-03",53.4373,53.7287,53.213,53.7213,2157900.0],["2018-12-04",53.6166,53.7586,52.7571,52.8842,2057100.0],["2018-12-06",52.6525,54.3715,52.0098,54.2967,2593000.0],["2018-12-07",54.1024,54.2743,53.3027,53.5643,2114200.0],["2018-12-10",53.7362,53.7661,52.6749,53.4447,1795500.0],["2018-12-11",53.6913,53.8857,53.3475,53.3774,1262700.0],["2018-12-12",53.654,53.8035,51.8678,51.9425,1795000.0],["2018-12-13",52.0396,52.7571,52.0396,52.3311,1936300.0],["2018-12-14",52.2115,52.4432,52.0023,52.2713,1732600.0],["2018-12-17",52.4208,52.6301,50.5001,50.6271,2097900.0],["2018-12-18",50.9784,51.5688,50.6794,51.0606,1783000.0],["2018-12-19",51.3072,51.8453,50.7317,50.9933,1539900.0],["2018-12-20",51.083,51.509,50.4776,50.9111,1777700.0],["2018-12-21",50.9111,52.361,50.2385,50.2534,3744100.0],["2018-12-24",50.2534,50.4029,47.5928,47.5928,731500.0],["2018-12-26",47.7123,48.8932,47.2116,48.8932,1606400.0],["2018-12-27",48.6242,49.3715,47.7871,49.3715,1850100.0],["2018-12-28",49.8349,50.1338,48.8857,49.506,1398800.0],["2018-12-31",49.5663,49.7472,48.7827,49.7396,1266000.0],["2019-01-02",49.2951,49.3026,47.7805,48.0442,1300000.0],["2019-01-03",47.9764,49.0238,47.9764,48.3456,1744700.0],["2019-01-04",48.4737,49.1293,48.3456,48.647,1462500.0],["2019-01-07",48.8053,49.4005,48.7224,49.0539,1792200.0],["2019-01-08",49.2273,50.0411,49.1218,49.9732,2047900.0],["2019-01-09",50.1013,50.1239,49.491,49.9732,1119500.0],["2019-01-10",50.1465,50.9,49.8225,50.7946,1211900.0],["2019-01-11",50.7117,51.0734,50.5685,50.9,1606100.0],["2019-01-14",50.6891,51.1713,50.4555,50.9603,1590400.0],["2019-01-15",51.0583,51.7741,51.0131,51.5858,1354900.0],["2019-01-16",51.4878,52.1358,51.0884,52.0529,1911000.0],["2019-01-17",52.0077,52.701,52.0077,52.6784,2684300.0],["2019-01-18",52.8743,52.9873,52.3694,52.8366,1741900.0],["2019-01-22",52.8064,53.0702,52.4749,53.0476,1858000.0],["2019-01-23",52.8517,53.1983,52.7085,53.0024,2299100.0],["2019-01-24",52.9873,53.1832,52.4523,53.0099,919900.0],["2019-01-25",53.1003,53.4093,52.9647,53.251,2190700.0],["2019-01-28",53.0325,54.0498,53.0325,54.0422,1647200.0],["2019-01-29",53.8237,54.5395,53.8237,54.532,1966700.0],["2019-01-30",54.321,54.7656,53.9593,54.2532,2494600.0],["2019-01-31",53.8011,54.7581,53.4997,54.6752,2403900.0],["2019-02-01",54.8485,54.9615,53.3339,54.2683,1528400.0],["2019-02-04",53.9669,54.8635,53.8086,54.8485,1518800.0],["2019-02-05",54.5019,55.0067,54.1251,54.969,1334100.0],["2019-02-06",54.8711,55.0142,54.5847,55.0067,1192300.0],["2019-02-07",54.9012,55.4814,54.5998,55.4136,1470000.0],["2019-02-08",55.2252,55.6397,55.1273,55.3383,1695300.0],["2019-02-11",55.3684,55.6472,55.1499,55.3534,1587600.0],["2019-02-12",55.3081,55.3081,54.5245,54.6601,2018300.0],["2019-02-13",54.4642,55.2855,54.3512,55.2252,1246800.0],["2019-02-14",55.278,55.3609,54.8786,55.0971,1037100.0],["2019-02-15",55.5493,55.5643,54.9841,55.165,1968900.0],["2019-02-19",55.0595,55.4438,55.0369,55.4061,1393500.0],["2019-02-20",55.3232,55.3458,54.1552,54.7656,1888900.0],["2019-02-21",54.4642,55.6849,54.2984,55.6547,1487600.0],["2019-02-22",55.7602,56.0843,55.4287,55.9336,1395400.0],["2019-02-25",56.039,56.1069,55.3081,55.3835,1292000.0],["2019-02-26",55.5568,55.6849,55.18,55.5493,1004800.0],["2019-02-27",55.2102,55.489,54.9088,55.2554,1123100.0],["2019-02-28",55.1876,56.2726,55.0519,55.5267,2830700.0],["2019-03-01",55.4965,55.5191,54.7355,55.3835,1374700.0],["2019-03-04",55.5493,55.8507,55.165,55.7452,1805200.0],["2019-03-05",55.7,56.1069,55.6321,55.7075,1278600.0],["2019-03-06",55.7678,55.8959,55.4061,55.4211,1065000.0],["2019-03-07",55.504,55.9109,55.1348,55.3307,1422000.0],["2019-03-08",55.3458,55.7452,55.0972,55.489,957100.0],["2019-03-11",55.6774,56.1671,55.3533,56.0918,1271000.0],["2019-03-12",56.137,56.6418,56.0315,56.5514,1622300.0],["2019-03-13",56.6117,57.0036,56.4233,56.4459,1201500.0],["2019-03-14",56.3932,56.559,56.1671,56.559,1321400.0],["2019-03-15",56.5589,56.7021,56.0993,56.3329,2416000.0],["2019-03-18",56.4007,56.6117,55.4136,55.7452,1361700.0],["2019-03-19",55.6924,55.8733,55.1951,55.3835,1441900.0],["2019-03-20",55.3533,55.8657,54.8409,55.4739,1208700.0],["2019-03-21",55.2855,56.4535,55.2479,56.3555,1159500.0],["2019-03-22",56.5742,57.4853,56.4907,56.4907,1484800.0],["2019-03-25",56.6197,56.8323,56.3008,56.5438,803900.0],["2019-03-26",56.7488,57.0829,56.6121,57.0525,1177200.0],["2019-03-27",57.3639,57.3639,56.5286,56.9311,1152600.0],["2019-03-28",57.174,57.4474,56.802,57.4246,1015800.0],["2019-03-29",57.3183,57.4702,56.9766,57.1892,1995900.0],["2019-04-01",56.969,57.1892,55.9895,56.9311,1465200.0],["2019-04-02",57.0145,57.6144,56.3616,57.4701,1665400.0],["2019-04-03",57.2879,57.5157,56.8627,57.2423,1282900.0],["2019-04-04",57.379,57.379,56.7868,57.1588,762400.0],["2019-04-05",57.136,57.5157,56.969,57.4094,761400.0],["2019-04-08",57.3259,57.5765,56.9994,57.3714,831600.0],["2019-04-09",57.4701,57.5537,57.0449,57.2423,877200.0],["2019-04-10",57.5157,58.0016,57.2651,57.9713,1746000.0],["2019-04-11",58.0776,58.4041,57.8802,58.2294,1926900.0],["2019-04-12",58.0852,58.8141,57.6448,58.8065,1659300.0],["2019-04-15",58.8748,58.9508,58.4269,58.9204,1791400.0],["2019-04-16",58.9128,58.9128,57.2044,57.5005,1732800.0],["2019-04-17",57.4853,57.5916,56.2173,56.4071,2010000.0],["2019-04-18",56.3844,57.0829,56.1186,56.9994,1584600.0],["2019-04-22",56.7184,56.8172,55.6479,56.316,1543500.0],["2019-04-23",56.5438,57.0449,56.3312,56.9159,1009400.0],["2019-04-24",57.1285,57.584,56.764,57.3031,1230800.0],["2019-04-25",57.0222,57.8498,56.9083,57.6828,769100.0],["2019-04-26",57.9865,58.1459,57.5992,57.8574,836800.0],["2019-04-29",57.6676,58.0624,57.0905,57.174,693400.0],["2019-04-30",57.2575,58.2218,57.007,58.0244,1516700.0],["2019-05-01",57.9029,58.9887,57.9029,58.1004,1244500.0],["2019-05-02",58.1003,58.8065,57.6144,58.0092,907100.0],["2019-05-03",58.1231,58.2902,57.5916,58.1535,1862300.0],["2019-05-06",58.032,58.199,57.6296,57.865,928800.0],["2019-05-07",57.7131,57.8574,56.4071,56.7716,841300.0],["2019-05-08",56.8475,57.3411,56.4755,56.5211,802700.0],["2019-05-09",56.4831,56.8475,56.0731,56.8096,770800.0],["2019-05-10",56.7336,57.7966,56.7336,57.5765,819800.0],["2019-05-13",57.1968,57.7055,56.9462,57.584,979700.0],["2019-05-14",57.6296,57.9409,57.4474,57.5613,807900.0],["2019-05-15",57.6448,58.1535,57.5612,57.8498,555000.0],["2019-05-16",57.455,58.5104,57.455,58.3205,945200.0],["2019-05-17",58.0852,58.4572,57.827,58.1763,1174000.0],["2019-05-20",58.1459,58.3509,57.1816,57.5157,799300.0],["2019-05-21",57.7055,58.3129,57.7055,57.9789,776000.0],["2019-05-22",57.9637,58.3129,57.7207,58.1914,561700.0],["2019-05-23",58.0928,58.5559,57.9637,58.5483,897400.0],["2019-05-24",58.7533,58.9507,58.5483,58.6091,779900.0],["2019-05-28",58.8976,59.095,57.865,57.865,1721900.0],["2019-05-29",58.0244,58.1611,57.1664,57.455,1793200.0],["2019-05-30",57.5537,57.8878,57.3942,57.5689,1178900.0],["2019-05-31",57.865,58.6774,57.3562,58.1383,1676500.0],["2019-06-03",58.275,58.5939,57.4398,57.8878,1524600.0],["2019-06-04",57.8118,57.865,56.7412,57.3107,1633300.0],["2019-06-05",57.7739,58.7457,57.3183,58.6546,1872700.0],["2019-06-06",58.7306,59.2241,58.5028,59.0646,906900.0],["2019-06-07",59.3,59.6341,59.0646,59.2089,738900.0],["2019-06-10",59.262,59.262,58.4116,59.095,1159800.0],["2019-06-11",59.1861,59.2469,58.518,59.0722,726800.0],["2019-06-12",59.095,59.4747,58.6015,58.9583,998900.0],["2019-06-13",58.8748,59.1709,58.7609,59.1709,1126000.0],["2019-06-14",59.2241,59.6189,59.0722,59.4215,1153500.0],["2019-06-17",59.5961,60.0973,59.4595,59.7328,958000.0],["2019-06-18",60.1352,60.2188,58.7609,59.2621,1450000.0],["2019-06-19",58.9963,59.7708,58.852,59.5506,1065200.0],["2019-06-20",59.7328,60.3402,59.7176,59.8543,1250600.0],["2019-06-21",60.0137,60.1049,58.8369,59.2469,2764100.0],["2019-06-24",59.4822,59.5658,59.0039,59.4291,794300.0],["2019-06-25",59.4974,59.8011,58.3433,58.3965,956000.0],["2019-06-26",58.3433,58.3965,56.9766,57.4398,1558100.0],["2019-06-27",57.8131,58.5093,57.576,57.8437,876300.0],["2019-06-28",57.8972,58.647,57.859,58.0808,1934500.0],["2019-07-01",58.4251,58.4557,57.247,58.2492,891700.0],["2019-07-02",58.4098,59.4579,58.4098,59.2361,1266400.0],["2019-07-03",59.4503,60.1082,59.3738,59.9322,530100.0],["2019-07-05",59.588,59.7869,58.624,59.6109,639500.0],["2019-07-08",59.7104,60.3606,59.6721,60.3071,802200.0],["2019-07-09",60.2459,60.7967,60.0087,60.682,1084200.0],["2019-07-10",60.7814,61.1027,60.4907,60.8732,1202800.0],["2019-07-11",61.0721,61.0874,60.1541,60.659,1554300.0],["2019-07-12",60.7738,60.7738,60.2306,60.3224,939400.0],["2019-07-15",60.4372,60.8885,60.0929,60.5366,794400.0],["2019-07-16",60.4065,60.5749,60.1082,60.3224,732900.0],["2019-07-17",60.4219,60.6667,59.5421,60.1617,1138100.0],["2019-07-18",60.1005,60.3224,59.4732,60.1235,711300.0],["2019-07-19",60.2688,60.4983,58.8535,59.0218,1212600.0],["2019-07-22",59.0601,59.2667,58.7235,58.8153,1318100.0],["2019-07-23",58.8229,59.6645,58.4328,59.6415,984600.0],["2019-07-24",59.7563,59.8098,59.1902,59.2361,1443900.0],["2019-07-25",59.5268,59.8557,59.106,59.7486,1505500.0],["2019-07-26",59.8481,60.2076,59.718,60.1005,1289900.0],["2019-07-29",60.2459,61.2557,60.2382,60.9038,1482000.0],["2019-07-30",60.8579,61.6765,60.5978,60.8503,1768000.0],["2019-07-31",61.1486,62.6404,60.3071,60.353,2469100.0],["2019-08-01",60.2994,61.1869,59.2896,60.8809,2317100.0],["2019-08-02",60.9038,62.0437,60.7278,61.5694,1551500.0],["2019-08-05",61.5694,61.6153,59.2743,59.8098,1572800.0],["2019-08-06",59.9246,60.7432,59.4656,60.5443,1296700.0],["2019-08-07",60.4678,61.5311,59.6109,61.0339,1150300.0],["2019-08-08",61.1257,61.9137,60.4524,61.8448,1331800.0],["2019-08-09",61.7912,62.3038,61.2404,62.1738,1939500.0],["2019-08-12",62.1126,62.5333,61.7683,62.1355,833900.0],["2019-08-13",62.0513,62.1125,60.8579,61.883,1339600.0],["2019-08-14",62.0055,62.0896,61.0415,61.0645,916900.0],["2019-08-15",61.2863,62.2579,61.1333,62.082,1282500.0],["2019-08-16",62.2426,62.7246,61.1333,62.4568,1098000.0],["2019-08-19",62.7322,63.4284,62.3726,63.3213,1036600.0],["2019-08-20",63.459,63.5814,62.9464,63.0688,1068200.0],["2019-08-21",63.0382,63.3902,62.7399,63.2142,625600.0],["2019-08-22",63.2831,63.5585,62.8699,63.4973,830300.0],["2019-08-23",63.4667,64.1093,63.1377,63.306,2343300.0],["2019-08-26",63.6426,63.9639,63.0994,63.9639,1728100.0],["2019-08-27",64.2546,64.4382,63.9104,64.094,1933200.0],["2019-08-28",64.1475,64.3005,63.7574,63.9792,1749600.0],["2019-08-29",64.1475,64.576,63.8721,64.4688,874600.0],["2019-08-30",64.6448,64.9737,64.2852,64.8437,1510100.0],["2019-09-03",64.7519,65.6776,64.7366,65.6317,1565100.0],["2019-09-04",65.953,66.0677,65.494,66.0142,1364900.0],["2019-09-05",65.8841,66.0754,65.3868,65.7847,1234900.0],["2019-09-06",65.9836,66.6262,65.8612,66.4426,1614800.0],["2019-09-09",66.1901,66.1978,65.0273,65.1115,2185100.0],["2019-09-10",64.8054,64.8896,63.5125,64.6142,1585800.0],["2019-09-11",64.4535,64.859,63.7727,64.8514,1486100.0],["2019-09-12",65.4863,65.8535,64.5071,65.3027,1374900.0],["2019-09-13",65.0656,65.3639,64.3158,64.683,1549800.0],["2019-09-16",64.6601,65.2339,64.377,65.0656,1507600.0],["2019-09-17",65.2492,65.8994,64.9126,65.6929,1659000.0],["2019-09-18",65.6852,65.7541,64.7978,65.2339,1848700.0],["2019-09-19",65.2186,65.6852,65.2186,65.4175,1247500.0],["2019-09-20",65.647,65.647,64.9738,65.1574,7515200.0],["2019-09-23",64.6218,65.6393,64.4459,65.2033,1519200.0],["2019-09-24",65.3563,66.0372,65.1497,65.3869,1272500.0],["2019-09-25",65.4863,66.0218,65.4022,65.8612,966600.0],["2019-09-26",66.1213,66.6874,66.0219,66.3738,999400.0],["2019-09-27",66.5647,66.6879,65.8794,66.4184,1108900.0],["2019-09-30",66.326,66.7804,66.326,66.4261,1469200.0],["2019-10-01",66.3106,66.6571,65.6715,66.3568,995000.0],["2019-10-02",66.3414,66.6956,65.3788,66.3029,1468600.0],["2019-10-03",66.1874,67.1808,66.0873,67.0576,1429900.0],["2019-10-04",67.0576,67.4657,66.996,67.3579,1567200.0],["2019-10-07",67.0422,67.8277,67.0345,67.5812,1428000.0],["2019-10-08",67.5273,68.0202,67.0961,67.4195,1943600.0],["2019-10-09",67.5581,68.0664,67.2578,67.4426,1275700.0],["2019-10-10",67.2193,68.0587,67.0653,67.8893,1055400.0],["2019-10-11",67.8662,68.1434,67.0345,67.4811,1298700.0],["2019-10-14",67.3271,67.7044,67.1115,67.4426,1310500.0],["2019-10-15",67.4426,67.7276,67.1038,67.4272,1988300.0],["2019-10-16",67.4811,67.8046,66.8574,67.7815,1139000.0],["2019-10-17",67.5119,67.9509,67.4349,67.5735,1902900.0],["2019-10-18",67.4734,68.1203,67.2963,68.051,1640400.0],["2019-10-21",67.8508,68.3436,67.5504,68.3205,1327900.0],["2019-10-22",68.6208,68.6285,67.897,68.1049,1356600.0],["2019-10-23",67.9971,68.2666,66.1797,67.6428,2968200.0],["2019-10-24",67.6505,67.8584,66.9113,67.4426,1195400.0],["2019-10-25",67.2886,67.6197,67.0037,67.5196,931800.0],["2019-10-28",67.4426,67.4965,67.0191,67.3425,1244500.0],["2019-10-29",67.15,67.7121,67.0037,67.4349,1571200.0],["2019-10-30",67.7276,68.4591,67.4657,68.4206,1125000.0],["2019-10-31",68.4899,68.9597,68.1665,68.2743,1453100.0],["2019-11-01",68.282,68.6901,67.3887,67.8739,1270400.0],["2019-11-04",67.6659,67.7198,66.7958,67.0191,1279700.0],["2019-11-05",66.5878,66.5878,64.6087,65.3095,2275400.0],["2019-11-06",65.4789,66.0565,65.4789,65.9025,1237800.0],["2019-11-07",65.5482,65.5867,64.4162,64.7397,2025900.0],["2019-11-08",64.5548,65.0246,64.5086,64.6704,978300.0],["2019-11-11",64.7705,65.1632,64.4316,64.809,856700.0],["2019-11-12",64.886,65.4866,64.1313,64.2314,1435600.0],["2019-11-13",64.5086,65.4481,64.5086,65.3557,1375600.0],["2019-11-14",65.6098,66.0796,65.3711,66.0565,1309500.0],["2019-11-15",66.0719,66.6109,65.8948,66.5801,1412300.0],["2019-11-18",66.7495,67.4657,66.6417,66.9883,927000.0],["2019-11-19",67.0653,67.2655,66.5878,67.0499,982800.0],["2019-11-20",67.0499,67.4349,66.711,66.7342,954000.0],["2019-11-21",66.4723,66.534,65.3557,65.4944,1969300.0],["2019-11-22",65.633,65.8178,64.9322,65.2941,2695100.0],["2019-11-25",65.4789,66.0026,64.9476,65.0862,1808100.0],["2019-11-26",65.2479,66.0257,65.1324,65.7408,3606600.0],["2019-11-27",65.6022,66.172,65.3942,65.941,1316400.0],["2019-11-29",66.0488,66.4415,65.5097,65.5328,762900.0],["2019-12-02",65.348,65.5713,64.2314,64.3007,2634400.0],["2019-12-03",64.3931,64.963,64.3161,64.5703,1802400.0],["2019-12-04",64.1929,65.3018,64.1929,64.8783,1985200.0],["2019-12-05",64.732,65.1401,64.4779,65.1016,1489000.0],["2019-12-06",65.1016,65.4866,64.8167,65.0246,1223800.0],["2019-12-09",65.1016,65.2171,64.5779,65.1093,1066400.0],["2019-12-10",65.3403,65.4481,64.5934,64.7936,1096700.0],["2019-12-11",64.8013,65.0169,63.4614,63.6693,1376700.0],["2019-12-12",63.6077,63.9157,62.5835,62.9762,2147400.0],["2019-12-13",63.0994,63.4768,62.029,62.3833,1762300.0],["2019-12-16",62.5219,62.8684,61.9058,62.7606,1991900.0],["2019-12-17",62.9762,63.0532,61.6286,61.6902,1603800.0],["2019-12-18",61.205,62.0829,61.0048,61.8288,2775400.0],["2019-12-19",61.8827,62.0213,61.6286,61.8827,2198600.0],["2019-12-20",61.1974,62.2061,60.8508,61.8365,5480000.0],["2019-12-23",62.1599,62.1599,61.2667,61.3822,1087000.0],["2019-12-24",61.4823,61.9289,61.3437,61.8981,409400.0],["2019-12-26",62.0598,62.106,61.7595,62.0598,833900.0],["2019-12-27",62.3294,62.4988,62.0675,62.3371,1008400.0],["2019-12-30",62.1445,62.4988,61.9905,62.1599,1166000.0],["2019-12-31",62.267,62.7556,62.0809,62.7556,1265600.0],["2020-01-02",63.0657,63.1898,61.538,61.8637,1797800.0],["2020-01-03",61.6155,62.7556,61.5845,62.6625,1326500.0],["2020-01-06",62.5384,63.1666,62.1739,62.8409,1764300.0],["2020-01-07",61.9335,62.709,61.6621,61.9102,1194800.0],["2020-01-08",61.98,62.391,61.7629,62.0421,2388900.0],["2020-01-09",61.9878,62.4221,61.8637,62.36,892800.0],["2020-01-10",62.4919,63.0502,62.1661,63.0192,1291000.0],["2020-01-13",62.8641,63.8335,62.8641,63.8103,1397500.0],["2020-01-14",63.5078,63.5931,62.5694,62.9417,1223500.0],["2020-01-15",63.3062,63.787,63.0037,63.6474,1228100.0],["2020-01-16",63.7404,64.0041,63.3062,63.9886,1021600.0],["2020-01-17",63.9421,64.2058,63.5854,63.9809,1797400.0],["2020-01-21",64.3221,64.6168,63.8878,64.6013,1577300.0],["2020-01-22",64.8572,64.9735,63.6707,63.8956,1427400.0],["2020-01-23",63.9189,64.454,63.6319,64.4307,1308500.0],["2020-01-24",64.5625,64.5858,63.8025,64.1825,1117900.0],["2020-01-27",63.9421,64.3764,63.6862,63.8568,1198900.0],["2020-01-28",63.9654,64.4229,63.7715,64.1515,1473500.0],["2020-01-29",66.8503,67.8818,62.9804,63.8025,2311000.0],["2020-01-30",63.5621,65.1364,63.4613,65.1209,1820300.0],["2020-01-31",65.1364,65.3303,64.2756,64.4307,1514200.0],["2020-02-03",64.6401,65.0434,64.105,64.2446,1560500.0],["2020-02-04",64.3686,65.1364,64.3376,64.865,815100.0],["2020-02-05",64.8029,65.307,64.3919,64.6091,976500.0],["2020-02-06",64.7719,65.1752,64.7331,65.0433,1141500.0],["2020-02-07",65.2372,65.4932,65.0046,65.2993,1517500.0],["2020-02-10",65.718,65.8964,65.4078,65.8732,1477800.0],["2020-02-11",65.8034,66.1446,65.5319,65.7568,1265200.0],["2020-02-12",65.6483,66.1291,65.3226,65.7568,1418200.0],["2020-02-13",65.625,66.2454,65.625,66.0903,1202500.0],["2020-02-14",66.3618,67.052,66.2687,67.052,939200.0],["2020-02-18",67.2226,67.3622,66.2609,66.9046,879800.0],["2020-02-19",66.8425,66.9046,66.1756,66.1833,1068500.0],["2020-02-20",66.2299,67.0597,65.9817,67.0054,1023800.0],["2020-02-21",66.8348,67.5793,66.7728,67.4785,1517400.0],["2020-02-24",66.9822,67.6181,66.4858,66.5323,1059000.0],["2020-02-25",66.7262,66.8581,64.6711,64.7642,1270500.0],["2020-02-26",65.0821,65.594,64.6401,64.6478,1997300.0],["2020-02-27",63.9033,64.6556,60.84,60.8478,2179500.0],["2020-02-28",59.8396,59.8396,56.846,58.242,3257500.0],["2020-03-02",58.5987,61.3441,58.3428,61.3208,2325400.0],["2020-03-03",61.3363,62.8719,60.491,60.9253,2805400.0],["2020-03-04",61.8016,62.9572,61.1347,62.8409,2379500.0],["2020-03-05",61.98,62.3988,60.6616,61.5535,1623600.0],["2020-03-06",59.9481,60.6461,58.4204,60.2118,2233500.0],["2020-03-09",56.7297,58.6142,56.6909,57.7534,3436000.0],["2020-03-10",59.0563,61.9878,58.2653,61.9878,4259800.0],["2020-03-11",60.4988,60.5143,57.9085,58.242,3700900.0],["2020-03-12",54.566,58.8857,52.9684,54.2946,5119200.0],["2020-03-13",57.3889,57.5595,53.7362,57.0865,4670800.0],["2020-03-16",53.1778,53.3872,47.3846,47.4312,4111800.0],["2020-03-17",48.9047,51.8672,47.1907,51.5414,3220800.0],["2020-03-18",48.2377,50.1843,45.4536,47.2062,3663700.0],["2020-03-19",46.9193,48.8038,45.7638,47.0046,3510900.0],["2020-03-20",47.2263,47.947,42.7849,43.3097,3495100.0],["2020-03-23",43.3097,43.3959,38.8683,40.2548,3682000.0],["2020-03-24",41.5864,42.6517,39.6673,40.8501,3835100.0],["2020-03-25",40.4819,45.3385,39.3069,42.7457,3843900.0],["2020-03-26",42.7457,46.5135,41.7822,46.396,3252400.0],["2020-03-27",44.8685,50.4692,44.657,49.0984,2830600.0],["2020-03-30",49.7329,50.0463,46.4822,49.0201,3550300.0],["2020-03-31",48.3386,48.9731,46.2472,48.3386,5240400.0],["2020-04-01",46.2706,46.9678,42.9885,45.1975,2907300.0],["2020-04-02",44.0695,45.4795,41.7039,42.7457,3175700.0],["2020-04-03",42.2757,43.4115,41.3514,42.5029,2757900.0],["2020-04-06",44.7275,47.3673,44.2419,47.0853,2530800.0],["2020-04-07",48.9966,49.9366,47.4613,47.5318,2742400.0],["2020-04-08",48.0409,51.5345,47.5161,51.1116,3264600.0],["2020-04-09",51.9105,55.3101,51.9105,54.378,3806000.0],["2020-04-13",53.7513,54.002,51.8087,52.0907,1482700.0],["2020-04-14",53.4772,54.7462,53.156,53.9863,1580600.0],["2020-04-15",52.3727,53.2422,50.9627,51.6912,2252300.0],["2020-04-16",51.7695,52.5294,50.5789,51.0959,2300400.0],["2020-04-17",52.357,54.9498,51.9575,54.6678,1790400.0],["2020-04-20",53.6652,54.2683,51.3387,51.3936,2056000.0],["2020-04-21",49.7799,51.2761,49.7564,49.9836,2757700.0],["2020-04-22",50.8922,51.8009,50.6024,51.4327,1703500.0],["2020-04-23",51.5659,51.6442,49.5684,49.9836,1989100.0],["2020-04-24",48.5814,50.5867,47.9,50.1246,2210600.0],["2020-04-27",50.7982,51.4719,50.2499,51.1507,1375600.0],["2020-04-28",52.5372,52.8662,50.4144,50.8139,1962100.0],["2020-04-29",51.4562,52.545,50.5632,51.558,2047000.0],["2020-04-30",50.9862,51.088,49.7877,50.9627,1843100.0],["2020-05-01",49.6154,50.2029,48.6128,48.8086,2073100.0],["2020-05-04",48.2211,48.9966,47.1166,48.9574,2262600.0],["2020-05-05",49.5136,49.7878,48.5971,48.8869,2763300.0],["2020-05-06",49.0906,49.6702,47.6415,47.7981,2807300.0],["2020-05-07",48.4718,50.2107,47.9078,49.3882,5138300.0],["2020-05-08",50.3047,50.9706,49.5058,50.3047,2169300.0],["2020-05-11",50.6494,50.6494,48.7773,49.7486,2387200.0],["2020-05-12",50.0149,50.1637,46.6936,47.0853,3823600.0],["2020-05-13",46.7015,47.148,45.7928,45.9182,3524500.0],["2020-05-14",45.0565,45.3307,43.7092,45.0565,3291300.0],["2020-05-15",44.7118,44.9077,43.4664,44.751,5298400.0],["2020-05-18",46.4038,47.9939,46.3881,47.3595,2779600.0],["2020-05-19",46.9678,47.2576,45.1975,45.2132,3056400.0],["2020-05-20",45.8242,46.584,45.174,46.161,3141400.0],["2020-05-21",45.9886,46.6858,45.3463,45.3777,2463200.0],["2020-05-22",45.4482,45.6362,44.4847,44.9625,2835300.0],["2020-05-26",46.584,47.9469,46.161,47.2106,3796700.0],["2020-05-27",48.8008,48.8713,46.5213,47.101,4037600.0],["2020-05-28",47.9783,48.0018,46.6623,47.6806,4583200.0],["2020-05-29",47.3125,47.7746,46.7015,47.4378,5723700.0],["2020-06-01",47.4221,48.2603,46.8425,47.8608,3035300.0],["2020-06-02",48.3229,48.4326,47.242,47.3595,3076700.0],["2020-06-03",47.9313,48.8086,47.7511,48.2759,6278700.0],["2020-06-04",47.9391,48.7381,47.0383,48.2995,3720700.0],["2020-06-05",50.3909,52.263,50.3909,52.0124,4172300.0],["2020-06-08",52.9132,53.6652,52.0045,53.3988,3252400.0],["2020-06-09",51.4484,51.9967,50.9157,51.2212,2145300.0],["2020-06-10",50.9706,51.4327,49.8504,50.6181,2025300.0],["2020-06-11",48.2681,49.1768,47.8686,48.2995,2959500.0],["2020-06-12",49.9836,50.0619,47.6806,49.7956,4423900.0],["2020-06-15",47.9861,50.2969,47.8451,49.6154,2981500.0],["2020-06-16",51.4641,52.0359,50.1872,50.6729,2406800.0],["2020-06-17",50.9392,51.276,48.9261,48.9731,1665400.0],["2020-06-18",48.4013,49.0514,48.0018,48.5188,3533600.0],["2020-06-19",49.2489,49.4545,47.1131,47.1289,6981700.0],["2020-06-22",47.1052,47.39,46.5832,46.8996,2840500.0],["2020-06-23",47.4216,47.4216,46.1639,46.4882,2805900.0],["2020-06-24",45.8554,46.156,44.8113,45.4678,4946900.0],["2020-06-25",45.183,46.2588,44.9853,46.1955,3591200.0],["2020-06-26",46.0294,46.3617,44.9141,45.0881,3305400.0],["2020-06-29",45.2147,45.6418,44.5423,45.6181,2309600.0],["2020-06-30",45.7209,46.6543,45.365,46.5278,3317000.0],["2020-07-01",46.6227,48.2047,46.3142,48.1177,1901600.0],["2020-07-02",48.7901,49.1935,47.6194,47.9279,1509500.0],["2020-07-06",48.9008,49.0669,46.9549,47.1369,3345900.0],["2020-07-07",46.3221,46.7334,45.4995,45.5548,1762800.0],["2020-07-08",45.6181,45.7447,45.1989,45.4678,3393400.0],["2020-07-09",45.3333,45.5706,44.5502,44.8587,2638000.0],["2020-07-10",44.7717,45.4836,44.6847,44.8508,3866600.0],["2020-07-13",45.1751,45.4441,44.6689,45.1039,1679900.0],["2020-07-14",45.009,45.9187,44.7717,45.1039,1745800.0],["2020-07-15",45.887,46.2114,45.3412,45.6577,2094600.0],["2020-07-16",45.3175,45.6418,45.009,45.2621,1733900.0],["2020-07-17",45.3096,45.4836,44.8429,45.0723,2035900.0],["2020-07-20",44.6926,44.9299,43.5377,43.6406,3426100.0],["2020-07-21",43.7276,44.1785,43.0789,43.1659,2954900.0],["2020-07-22",42.8574,44.2101,42.5489,44.0598,2916900.0],["2020-07-23",43.8541,44.2338,42.7704,43.3716,2014500.0],["2020-07-24",43.3004,43.4824,42.5806,42.984,3184900.0],["2020-07-27",42.7784,42.7784,41.7026,42.1851,2045700.0],["2020-07-28",41.9952,43.5535,41.9873,43.2371,2456400.0],["2020-07-29",42.9207,43.3716,41.663,42.3908,3319300.0],["2020-07-30",41.7658,42.7309,41.6788,42.6755,2100900.0],["2020-07-31",42.5648,42.7072,41.5918,42.4224,2452200.0],["2020-08-03",41.6235,41.924,41.2517,41.3941,2292600.0],["2020-08-04",41.4099,42.4778,40.8878,42.2879,4036200.0],["2020-08-05",42.9365,42.9682,42.0664,42.1772,2921000.0],["2020-08-06",42.0427,42.7467,42.0427,42.4303,2047600.0],["2020-08-07",42.1772,43.9016,42.1772,43.6564,3007100.0],["2020-08-10",43.7276,44.2734,43.3874,43.7908,2269200.0],["2020-08-11",44.2813,44.5186,43.0947,43.3083,2467400.0],["2020-08-12",43.4744,43.7276,42.7704,43.3637,2303300.0],["2020-08-13",43.0473,43.427,42.1851,42.3275,1841300.0],["2020-08-14",42.3907,43.5694,41.9478,43.0236,2100100.0],["2020-08-17",43.0473,43.8225,42.7467,43.8146,2656200.0],["2020-08-18",43.87,43.9412,43.071,43.7988,2148200.0],["2020-08-19",43.7355,43.7355,42.6676,42.8337,2642800.0],["2020-08-20",42.7467,43.9095,42.6518,43.7038,1570600.0],["2020-08-21",43.7988,43.957,42.541,43.2609,1969300.0],["2020-08-24",43.1897,44.3129,42.6834,44.2259,2327200.0],["2020-08-25",44.1943,44.7559,44.044,44.7401,1784300.0],["2020-08-26",44.4632,44.4632,43.2134,43.4428,1703500.0],["2020-08-27",43.5377,44.9141,43.5377,44.7954,1802800.0],["2020-08-28",45.0565,45.1356,44.3683,45.1119,1711600.0],["2020-08-31",44.8983,44.9932,44.305,44.6531,2143500.0],["2020-09-01",44.835,44.9537,44.1073,44.9141,2320300.0],["2020-09-02",44.9378,45.6893,44.5819,45.6339,2137200.0],["2020-09-03",45.808,46.7493,45.1198,45.4045,1990800.0],["2020-09-04",45.6339,46.5199,45.2859,45.9662,2128700.0],["2020-09-08",45.7289,45.8396,44.9457,45.3966,2133700.0],["2020-09-09",45.4283,45.9899,44.6926,44.9616,2433000.0],["2020-09-10",44.7322,44.8508,43.6406,44.1468,6098400.0],["2020-09-11",44.1152,44.2813,42.9128,43.245,2723900.0],["2020-09-14",43.514,45.191,43.5061,45.0328,2311300.0],["2020-09-15",44.9536,45.4124,44.2496,44.5581,2556500.0],["2020-09-16",44.7243,45.3887,44.6293,44.9853,3449900.0],["2020-09-17",44.574,45.3413,43.8146,44.1231,3366100.0],["2020-09-18",43.8383,44.2971,42.9286,42.9761,4987100.0],["2020-09-21",42.3828,42.6597,41.046,41.1567,4023200.0],["2020-09-22",41.133,42.0981,41.133,41.6551,4262500.0],["2020-09-23",41.5285,42.1693,40.4686,40.5398,3268200.0],["2020-09-24",40.5982,41.0464,40.0299,40.4301,3578800.0],["2020-09-25",40.3421,41.2866,40.1099,41.2786,2776000.0],["2020-09-28",41.9429,42.3511,41.5187,42.055,2193500.0],["2020-09-29",41.8629,41.991,40.5262,40.8944,2947700.0],["2020-09-30",41.2465,41.5827,40.5742,41.0865,3102100.0],["2020-10-01",41.2305,42.8234,41.0464,42.7754,3141800.0],["2020-10-02",41.8709,44.3762,41.6468,44.0961,6450200.0],["2020-10-05",44.8245,45.1527,43.6879,44.5043,2751400.0],["2020-10-06",44.6724,44.9526,43.92,44.1761,2367100.0],["2020-10-07",44.3843,44.5043,43.4878,43.832,1748400.0],["2020-10-08",44.1681,44.9846,44.0241,44.9766,2096200.0],["2020-10-09",45.0806,45.1527,44.2162,44.5523,1666200.0],["2020-10-12",44.6164,44.6644,43.7999,44.3042,1254300.0],["2020-10-13",43.848,44.2962,42.6953,42.8234,1864100.0],["2020-10-14",42.7994,42.9115,41.999,42.2711,1711800.0],["2020-10-15",42.007,42.5913,41.7188,41.8709,1820800.0],["2020-10-16",42.031,42.143,41.3186,41.5027,2609100.0],["2020-10-19",41.7188,41.8629,40.5502,40.5902,1738600.0],["2020-10-20",41.0064,41.1345,40.5662,40.7503,1683500.0],["2020-10-21",40.4301,40.9744,40.246,40.4301,2626100.0],["2020-10-22",40.5101,40.8143,40.1099,40.6222,3159000.0],["2020-10-23",41.0865,41.1745,40.3581,41.0704,2574000.0],["2020-10-26",40.8783,41.0544,39.8698,40.5822,2212200.0],["2020-10-27",40.4621,40.7903,39.7737,39.7737,2135500.0],["2020-10-28",38.7332,38.7332,36.4519,37.0122,6954800.0],["2020-10-29",36.8201,37.4285,36.3639,37.0282,4435500.0],["2020-10-30",37.0122,37.7326,36.9322,37.6045,2926500.0],["2020-11-02",37.7806,39.5096,37.2363,39.4696,3289300.0],["2020-11-03",40.0219,42.3992,40.0219,42.047,3740200.0],["2020-11-04",41.7268,41.7668,40.3821,40.6302,2851900.0],["2020-11-05",40.8863,42.039,40.5902,41.6708,3021600.0],["2020-11-06",41.5987,41.8789,40.9344,41.2385,2433200.0],["2020-11-09",46.1052,53.9655,46.0892,47.4499,10968000.0],["2020-11-10",47.7301,50.2515,47.7301,49.1789,9555200.0],["2020-11-11",48.8267,49.1869,47.2258,47.6981,4562400.0],["2020-11-12",47.3939,47.65,46.2253,46.8416,2484000.0],["2020-11-13",46.9857,48.3704,46.7295,48.1463,1928000.0],["2020-11-16",49.6031,50.3795,48.6026,50.2275,3103100.0],["2020-11-17",49.4991,50.3715,48.7626,50.0273,3169600.0],["2020-11-18",50.1794,50.4356,47.9782,47.9942,2116900.0],["2020-11-19",47.6981,48.1943,46.8736,47.9142,3092600.0],["2020-11-20",47.9862,48.5946,47.8421,48.4745,2894900.0],["2020-11-23",48.8267,49.1309,48.0583,48.2904,2688800.0],["2020-11-24",49.1228,49.8753,48.5625,49.0508,3999000.0],["2020-11-25",48.8267,48.9548,48.0983,48.3865,1706700.0],["2020-11-27",48.2744,48.3064,47.0657,47.3859,1470000.0],["2020-11-30",47.2979,47.498,46.0812,46.3613,5918900.0],["2020-12-01",47.2018,47.594,46.7776,47.2178,2048700.0],["2020-12-02",47.2178,48.7546,46.9777,48.3144,2927800.0],["2020-12-03",48.3945,49.9233,48.1783,49.5871,3164200.0],["2020-12-04",49.9633,50.8758,49.8753,50.7237,3159500.0],["2020-12-07",50.2755,50.7557,49.9793,50.1954,2013700.0],["2020-12-08",49.8993,50.3075,49.5551,49.9393,2034700.0],["2020-12-09",50.0754,50.2755,48.5946,49.0428,2260600.0],["2020-12-10",48.6666,49.2909,47.8341,47.8582,2850600.0],["2020-12-11",47.474,48.0182,46.8336,47.1778,2352400.0],["2020-12-14",47.522,47.9462,46.3453,46.3453,2201500.0],["2020-12-15",46.5935,47.49,45.9371,47.482,3224600.0],["2020-12-16",47.3859,48.1863,46.6255,47.2658,4229000.0],["2020-12-17",47.626,48.1863,46.9377,47.7381,3216400.0],["2020-12-18",47.522,47.9142,45.745,46.1452,5468700.0],["2020-12-21",45.3448,46.3934,44.8885,46.3133,3801700.0],["2020-12-22",46.3293,46.4254,45.841,46.3053,2737400.0],["2020-12-23",46.4254,47.0337,45.641,45.681,1332400.0],["2020-12-24",46.0091,46.6415,45.665,46.5855,638100.0],["2020-12-28",46.7295,47.586,46.5214,47.562,1648200.0],["2020-12-29",47.642,47.8822,46.6575,46.7135,2182000.0],["2020-12-30",46.7375,47.3539,46.7055,47.1938,1357300.0],["2020-12-31",47.4227,47.9807,46.7595,47.9402,1423100.0],["2021-01-04",48.0211,48.5872,46.2743,46.5007,4564500.0],["2021-01-05",46.4522,46.6787,45.9266,46.1368,2481700.0],["2021-01-06",46.5816,47.7542,46.339,47.3984,2667600.0],["2021-01-07",47.1396,47.1719,46.5169,46.8242,2243700.0],["2021-01-08",46.897,47.2205,46.5735,47.1153,2095600.0],["2021-01-11",47.0264,47.2043,46.1611,46.9455,2628800.0],["2021-01-12",46.9455,47.5359,46.4441,47.3499,2550500.0],["2021-01-13",47.4793,48.3446,47.2043,48.1748,1679700.0],["2021-01-14",48.4659,49.2342,48.1748,48.8379,3212700.0],["2021-01-15",48.8945,49.8811,48.5872,49.8083,3297400.0],["2021-01-19",50.1076,50.1076,48.7328,48.7732,2090800.0],["2021-01-20",48.7732,50.4877,48.4255,49.873,2321300.0],["2021-01-21",49.4202,50.1399,49.0158,49.9863,2282400.0],["2021-01-22",49.7356,50.3098,49.4768,49.7841,1721700.0],["2021-01-25",49.5091,50.2774,48.9996,49.873,1626200.0],["2021-01-26",49.9863,51.0295,49.873,50.6494,2258400.0],["2021-01-27",50.2289,50.8111,48.9592,49.1695,2372300.0],["2021-01-28",49.218,51.264,49.032,50.4311,2493700.0],["2021-01-29",50.0024,51.0133,49.404,49.8488,3771700.0],["2021-02-01",50.0267,50.2774,48.8217,50.2774,2432400.0],["2021-02-02",50.3583,50.7141,49.8084,50.0429,1897100.0],["2021-02-03",49.7922,51.1185,49.404,51.0133,2651400.0],["2021-02-04",50.8435,52.3396,50.3259,51.8544,4483700.0],["2021-02-05",52.1536,52.6712,51.6118,52.5337,3066400.0],["2021-02-08",52.5337,53.6659,52.0242,53.4394,3881000.0],["2021-02-09",54.5959,54.5959,53.1483,53.3262,1925700.0],["2021-02-10",53.3748,54.2401,53.0755,54.0298,2179800.0],["2021-02-11",54.4988,54.8466,52.655,54.7981,3302600.0],["2021-02-12",54.3533,54.8142,53.9166,54.5716,1974100.0],["2021-02-16",54.5716,54.5878,53.8115,54.329,1983200.0],["2021-02-17",54.232,54.232,53.585,54.0702,1479800.0],["2021-02-18",53.8195,54.0864,53.4961,53.771,1202000.0],["2021-02-19",53.8681,54.4989,53.6497,54.1592,2193200.0],["2021-02-22",54.0298,54.6687,53.6659,54.0864,2122200.0],["2021-02-23",54.5231,55.7443,54.0864,55.4127,2543300.0],["2021-02-24",55.5421,56.4478,55.1862,56.0839,2713700.0],["2021-02-25",56.0031,56.2052,53.6335,53.9651,2885300.0],["2021-02-26",53.9651,54.1107,52.8653,52.8976,3725400.0],["2021-03-01",53.8438,54.79,53.6416,53.9813,2725900.0],["2021-03-02",53.6497,54.515,53.3181,54.1835,2957800.0],["2021-03-03",54.2482,55.8575,54.1996,55.4531,4312100.0],["2021-03-04",55.4774,55.8413,54.143,54.7657,2336100.0],["2021-03-05",55.0407,55.8575,54.1916,55.6877,1889000.0],["2021-03-08",56.0111,57.944,55.5017,57.3617,3717600.0],["2021-03-09",57.3455,58.0006,57.0382,57.2808,2493300.0],["2021-03-10",57.5477,58.1704,56.0273,57.758,1830900.0],["2021-03-11",57.3293,58.6718,57.3293,57.9116,2377500.0],["2021-03-12",58.2513,59.432,58.2513,59.3915,2740800.0],["2021-03-15",59.4967,61.0656,58.9953,60.7017,3464500.0],["2021-03-16",61.567,61.567,59.3026,59.6665,4730300.0],["2021-03-17",59.6746,60.1113,59.1085,59.7474,2773900.0],["2021-03-18",59.5129,59.8121,59.1328,59.4401,2998100.0],["2021-03-19",59.2541,59.2702,57.7256,57.766,4741400.0],["2021-03-22",57.5396,58.4373,57.2242,58.2513,1873400.0],["2021-03-23",58.4373,58.5505,57.7256,58.0734,2899500.0],["2021-03-24",57.0059,58.688,56.6905,57.8469,3121500.0],["2021-03-25",57.6286,58.4858,57.1272,58.316,2669100.0],["2021-03-26",58.6691,59.346,58.3103,59.2726,3082000.0],["2021-03-29",58.9382,59.3297,58.3918,58.9464,2530900.0],["2021-03-30",58.9627,59.5335,58.8322,59.3949,1344700.0],["2021-03-31",58.8485,59.2563,58.2369,58.4163,2316700.0],["2021-04-01",58.7262,59.2236,58.2532,59.1339,1753800.0],["2021-04-05",59.3868,59.4928,58.1227,58.8404,2412300.0],["2021-04-06",58.6446,58.824,58.0819,58.3918,3748400.0],["2021-04-07",58.6365,59.1747,58.2124,58.9953,1717700.0],["2021-04-08",58.8077,59.0769,58.3755,58.5223,1482500.0],["2021-04-09",58.5386,58.7914,58.139,58.4652,1621000.0],["2021-04-12",58.5712,58.7425,57.8209,58.5386,1713000.0],["2021-04-13",58.1798,58.8893,57.9107,58.8322,1344200.0],["2021-04-14",58.8159,59.1339,58.1798,58.2205,1089000.0],["2021-04-15",58.4815,59.0034,58.3836,58.9056,1974100.0],["2021-04-16",59.1992,59.3867,58.6283,59.2236,2071200.0],["2021-04-19",59.4765,59.6069,58.9708,59.558,1429400.0],["2021-04-20",59.4275,60.6263,59.3949,60.4225,2100500.0],["2021-04-21",60.5367,61.2869,60.0555,61.0586,1626800.0],["2021-04-22",61.0667,61.2461,60.2594,60.3328,1688200.0],["2021-04-23",60.398,61.0912,59.9821,60.8221,2009000.0],["2021-04-26",61.1646,61.5153,60.871,60.9363,1609200.0],["2021-04-27",60.9607,60.9607,60.2675,60.659,2088500.0],["2021-04-28",60.5366,60.6753,59.8598,60.0473,1747400.0],["2021-04-29",60.4062,60.8384,59.5417,59.9739,3295500.0],["2021-04-30",59.8842,60.6427,59.6232,60.5366,1872900.0],["2021-05-03",60.9444,60.9852,59.6885,59.8597,1641400.0],["2021-05-04",59.9005,60.3001,58.612,58.9871,2865100.0],["2021-05-05",58.718,58.7588,57.8862,58.6609,1971900.0],["2021-05-06",58.9545,60.1615,58.873,60.0065,1499600.0],["2021-05-07",59.77,60.6753,59.7619,60.3899,1593000.0],["2021-05-10",60.7813,61.3848,60.4877,60.8384,1089600.0],["2021-05-11",60.4877,60.9689,59.9005,60.504,1464100.0],["2021-05-12",60.765,60.765,58.4081,58.7017,2618700.0],["2021-05-13",58.718,60.659,58.6446,60.2023,1951000.0],["2021-05-14",60.3083,60.6427,59.9658,60.4062,1652100.0],["2021-05-17",60.3899,60.6263,59.9984,60.3246,1709300.0],["2021-05-18",59.9576,61.0586,59.713,60.7487,2147900.0],["2021-05-19",60.398,60.4469,59.2563,59.9413,1792500.0],["2021-05-20",59.9005,60.9118,59.7537,60.7731,1304700.0],["2021-05-21",60.8384,61.3032,60.6997,61.1646,2522700.0],["2021-05-24",61.5968,62.5836,61.4664,62.1269,2591900.0],["2021-05-25",62.1514,62.3716,61.8497,62.1106,2043500.0],["2021-05-26",61.9801,62.6815,61.9067,62.2982,1902000.0],["2021-05-27",62.5347,62.763,62.3716,62.5428,8639200.0],["2021-05-28",62.869,63.4236,62.551,63.1626,2286500.0],["2021-06-01",63.7987,64.6306,63.4725,64.6061,2165200.0],["2021-06-02",64.9323,65.3075,64.5327,65.2422,2736600.0],["2021-06-03",65.0302,65.1933,64.6143,64.8426,2279100.0],["2021-06-04",64.9568,65.0791,64.2473,64.3288,2774400.0],["2021-06-07",64.5735,65.0547,64.337,64.8018,2459400.0],["2021-06-08",65.0302,65.6255,64.8752,64.9731,1471500.0],["2021-06-09",65.2912,65.2912,64.5735,64.7122,1510000.0],["2021-06-10",64.8508,66.9141,64.598,65.8947,3180300.0],["2021-06-11",65.8947,65.9844,65.3972,65.8539,1974000.0],["2021-06-14",65.4135,66.0088,65.2667,65.9844,1285100.0],["2021-06-15",65.756,65.9354,64.9649,65.0057,1640600.0],["2021-06-16",65.0221,65.3401,64.5246,64.5817,3237000.0],["2021-06-17",64.5653,64.5735,63.8966,64.4185,2450900.0],["2021-06-18",64.125,64.8589,63.236,63.3094,4093000.0],["2021-06-21",63.7009,65.0547,63.5133,64.7203,1898200.0],["2021-06-22",64.7855,64.8834,64.2473,64.4756,2144700.0],["2021-06-23",64.5327,64.7856,64.2962,64.4593,1571400.0],["2021-06-24",64.4104,64.6061,63.6356,64.0189,1921200.0],["2021-06-25",64.0214,64.5967,63.7995,64.572,2378700.0],["2021-06-28",64.5721,64.6789,63.3146,63.8899,1358700.0],["2021-06-29",63.8077,64.2433,63.6927,63.742,1593800.0],["2021-06-30",63.8899,64.3337,63.1256,63.2818,2074900.0],["2021-07-01",63.3804,64.6871,63.1914,64.12,1867600.0],["2021-07-02",64.268,64.8268,64.1118,64.4734,1661800.0],["2021-07-06",64.4406,64.9747,63.7913,64.8515,2081300.0],["2021-07-07",64.5967,65.5829,64.3748,65.3939,2264800.0],["2021-07-08",65.0898,66.0596,64.5638,66.0431,1388200.0],["2021-07-09",66.528,67.1937,66.1418,67.1526,1431400.0],["2021-07-12",67.0129,67.7937,66.7992,67.7279,1266500.0],["2021-07-13",67.5882,67.5882,66.339,66.7746,1054700.0],["2021-07-14",66.8568,68.1388,66.8568,68.0155,1556100.0],["2021-07-15",68.0074,68.5251,67.8019,68.3936,1165900.0],["2021-07-16",68.5826,69.0593,68.5415,68.8374,1985100.0],["2021-07-19",68.0977,68.4594,67.0704,67.7197,1890600.0],["2021-07-20",68.0074,70.0702,67.7608,69.7579,2260800.0],["2021-07-21",69.8811,70.2428,69.4867,69.6182,1300400.0],["2021-07-22",69.2565,69.4456,68.6319,68.9525,1587100.0],["2021-07-23",69.2812,69.7907,69.01,69.7086,1191900.0],["2021-07-26",69.4867,70.0209,68.9196,69.4374,1210200.0],["2021-07-27",69.5113,70.1195,68.9607,69.725,1425100.0],["2021-07-28",69.7168,70.5386,69.0346,69.1661,2267800.0],["2021-07-29",69.462,69.8729,69.1826,69.4209,1256400.0],["2021-07-30",69.7086,70.4729,69.1333,69.1415,2843600.0],["2021-08-02",69.6675,70.2592,68.8045,68.9689,1906400.0],["2021-08-03",69.0347,69.347,68.5087,69.3141,1066500.0],["2021-08-04",69.2401,69.4045,68.821,69.0346,975800.0],["2021-08-05",69.7085,69.799,68.8127,69.5442,1218500.0],["2021-08-06",70.0948,70.3332,69.3963,69.5935,875200.0],["2021-08-09",69.2483,69.388,68.5415,68.7306,816000.0],["2021-08-10",68.673,68.8128,67.4403,67.4732,1430400.0],["2021-08-11",67.8101,67.843,66.9718,67.3416,1436600.0],["2021-08-12",67.5882,67.7033,67.128,67.3827,1057300.0],["2021-08-13",67.506,68.0567,67.243,67.9334,735600.0],["2021-08-16",67.7115,68.484,67.3499,67.9087,707200.0],["2021-08-17",67.5142,67.9005,67.0704,67.8347,758000.0],["2021-08-18",67.6046,67.8101,67.1115,67.1691,1026100.0],["2021-08-19",66.865,68.0895,66.6184,67.7033,1119100.0],["2021-08-20",67.5224,68.2539,67.0622,67.8101,1418800.0],["2021-08-23",67.8841,68.2457,67.3088,67.6704,959100.0],["2021-08-24",67.7854,67.7854,66.602,67.2019,942300.0],["2021-08-25",67.2019,67.917,66.791,67.3581,1876600.0],["2021-08-26",67.6622,68.4511,67.5225,68.0402,1282500.0],["2021-08-27",68.5087,68.9196,67.8676,68.5004,1013100.0],["2021-08-30",68.5251,69.4702,68.3854,69.3305,1172200.0],["2021-08-31",69.2237,69.3716,68.9114,69.0922,2131600.0],["2021-09-01",69.0346,70.366,68.821,70.3167,2072400.0],["2021-09-02",70.514,70.7112,69.725,70.6619,2007800.0],["2021-09-03",70.3907,70.5468,69.4127,70.3414,1227900.0],["2021-09-07",70.251,70.251,67.8841,68.4922,1468700.0],["2021-09-08",68.1142,69.4373,67.8841,69.0511,1452900.0],["2021-09-09",68.6484,68.7717,67.6868,67.7772,1273700.0],["2021-09-10",68.0073,68.0073,66.8978,66.9061,1411000.0],["2021-09-13",67.3416,68.221,67.1855,67.3499,1338800.0],["2021-09-14",67.5964,67.8758,66.8485,67.2102,1322400.0],["2021-09-15",67.2595,67.8676,67.0293,67.3745,1384500.0],["2021-09-16",67.3745,67.7279,66.8321,67.2102,1602200.0],["2021-09-17",66.98,67.5471,65.9363,65.961,4448400.0],["2021-09-20",65.5089,66.4047,65.172,66.2568,2692600.0],["2021-09-21",66.6924,67.3088,66.2733,66.3226,1508400.0],["2021-09-22",67.0129,67.4978,66.7828,66.8732,1649400.0],["2021-09-23",67.4896,68.4347,67.3581,67.7444,1639000.0],["2021-09-24",67.424,68.3926,67.424,67.5068,1283400.0],["2021-09-27",67.7386,68.2601,66.2815,66.3063,1810700.0],["2021-09-28",65.8592,66.8858,65.288,66.5381,1662400.0],["2021-09-29",66.6954,68.3098,66.6954,67.515,1426400.0],["2021-09-30",67.78,67.8793,66.3311,66.9935,1999900.0],["2021-10-01",67.573,67.722,66.4056,67.515,1804700.0],["2021-10-04",67.3494,69.0052,67.2915,68.7072,1796100.0],["2021-10-05",69.0384,69.295,68.1277,68.8645,2115600.0],["2021-10-06",68.583,69.4771,67.068,69.3281,1496600.0],["2021-10-07",69.5434,70.0981,69.0715,69.2371,1605800.0],["2021-10-08",69.1212,69.6593,68.376,68.492,1092600.0],["2021-10-11",68.8314,68.9721,67.6641,68.5002,1225600.0],["2021-10-12",68.5168,69.4689,68.4174,68.9059,1389700.0],["2021-10-13",68.7734,69.7255,68.2684,69.5682,1064700.0],["2021-10-14",69.9739,70.6776,69.9242,70.57,982600.0],["2021-10-15",70.9011,71.0915,69.6179,70.0236,1540300.0],["2021-10-18",69.6179,70.5203,69.5516,70.214,2212900.0],["2021-10-19",70.2885,70.2885,69.4689,69.5434,803800.0],["2021-10-20",69.7669,70.6031,69.4606,70.57,941200.0],["2021-10-21",70.6693,70.6693,70.0318,70.4458,792600.0],["2021-10-22",70.7438,71.2737,70.4541,70.7107,1341700.0],["2021-10-25",70.8432,70.9757,70.0401,70.5865,1037800.0],["2021-10-26",70.5534,71.5883,70.1064,71.2075,947000.0],["2021-10-27",70.9011,72.6728,70.9011,72.1513,2257500.0],["2021-10-28",72.2423,72.9212,71.9939,72.8632,2357500.0],["2021-10-29",72.6811,72.8881,71.2075,71.5303,1978200.0],["2021-11-01",71.373,71.522,69.6676,70.4872,1272200.0],["2021-11-02",70.7355,70.9259,69.2619,69.8911,1571200.0],["2021-11-03",69.9987,70.3961,69.593,70.0567,1292700.0],["2021-11-04",70.1643,70.2802,68.8314,69.1626,1145600.0],["2021-11-05",69.9656,70.7273,69.6427,69.9242,1543100.0],["2021-11-08",70.0236,70.1643,69.0301,70.156,977700.0],["2021-11-09",70.305,70.9591,69.9159,70.9177,967400.0],["2021-11-10",70.8183,71.1826,70.6114,70.7769,791700.0],["2021-11-11",70.9177,71.224,70.4458,71.2075,621500.0],["2021-11-12",71.4144,71.9939,71.0087,71.5634,927500.0],["2021-11-15",71.5883,72.8715,71.4807,72.855,768500.0],["2021-11-16",72.855,72.9295,71.6297,71.7704,1227900.0],["2021-11-17",71.5138,72.2672,69.3364,72.1678,1512300.0],["2021-11-18",72.234,72.9129,71.9029,72.8632,1275900.0],["2021-11-19",72.7556,72.7556,70.7604,71.2323,1511300.0],["2021-11-22",71.1992,71.522,70.5368,70.5534,1581800.0],["2021-11-23",70.7687,72.143,70.5286,71.7456,881800.0],["2021-11-24",71.6959,72.9212,71.6214,72.7059,1067900.0],["2021-11-26",71.5717,71.8449,69.5599,69.7669,1231100.0],["2021-11-29",70.4623,71.8449,70.0898,71.3813,1837300.0],["2021-11-30",70.8597,71.8284,70.4044,70.6279,3748200.0],["2021-12-01",71.5221,71.6131,68.3843,68.434,2299000.0],["2021-12-02",68.79,71.0667,68.4588,70.7935,2023400.0],["2021-12-03",70.81,71.0584,69.6344,70.4044,1395500.0],["2021-12-06",71.0667,72.0767,70.4872,71.3316,1081600.0],["2021-12-07",71.5552,72.0188,69.295,71.3234,2564600.0],["2021-12-08",71.4807,72.7142,71.075,72.5155,1475900.0],["2021-12-09",72.4741,72.4741,71.5635,71.7208,1573400.0],["2021-12-10",72.1264,72.3831,71.4144,71.9112,1344600.0],["2021-12-13",71.8367,73.153,71.5138,72.8301,1853800.0],["2021-12-14",72.9957,73.1447,71.3316,72.0767,2905400.0],["2021-12-15",72.4079,74.1382,72.1513,73.8733,2099100.0],["2021-12-16",74.5108,74.5108,72.3831,72.9626,1673700.0],["2021-12-17",72.9874,73.3765,72.2672,72.5652,2847200.0],["2021-12-20",71.7456,72.4493,71.1247,71.8035,1338200.0],["2021-12-21",72.2009,73.4428,72.2009,72.8384,1195300.0],["2021-12-22",72.9543,73.5835,72.7059,73.2275,1307400.0],["2021-12-23",73.36,73.7739,72.499,73.004,1276000.0],["2021-12-27",73.1696,74.0223,72.7722,73.9975,986100.0],["2021-12-28",73.8981,74.6267,73.7657,74.428,752500.0],["2021-12-29",74.6018,75.0737,73.865,74.9661,668800.0],["2021-12-30",74.8833,75.4546,74.7012,74.9578,793800.0],["2021-12-31",75.0937,76.0105,75.0603,75.4271,1113400.0],["2022-01-03",75.6604,76.0021,74.3352,75.8938,1430500.0],["2022-01-04",76.2772,77.5357,76.1605,76.8856,1551500.0],["2022-01-05",76.8856,77.0939,75.2187,75.3937,1949500.0],["2022-01-06",75.8771,76.2188,75.2187,75.6104,1509700.0],["2022-01-07",75.2103,75.6771,74.5353,74.7186,1426700.0],["2022-01-10",74.4519,75.5187,74.1269,74.7436,1698900.0],["2022-01-11",74.952,75.6104,73.9769,75.4687,1969900.0],["2022-01-12",75.3187,76.3105,75.0687,75.8271,1095900.0],["2022-01-13",76.1188,76.7856,76.0021,76.2355,1509300.0],["2022-01-14",75.8604,76.0271,74.8436,75.7021,1379600.0],["2022-01-18",75.5604,75.5771,74.2852,75.2187,1363400.0],["2022-01-19",75.3937,75.9604,74.3019,74.3602,1650700.0],["2022-01-20",74.1435,75.252,73.6185,73.6351,1902300.0],["2022-01-21",74.0019,74.2436,73.2184,73.3934,1070900.0],["2022-01-24",73.3684,73.8602,71.3015,73.6268,2786400.0],["2022-01-25",72.71,73.7518,71.4432,73.0267,3154000.0],["2022-01-26",73.2351,74.4936,72.435,72.835,2131100.0],["2022-01-27",73.3601,74.2686,72.1183,72.235,2949800.0],["2022-01-28",72.2766,74.0935,70.9764,74.0852,2692600.0],["2022-01-31",73.6102,74.3186,72.8434,73.9519,3499500.0],["2022-02-01",73.5351,74.3019,73.0434,73.4268,1971400.0],["2022-02-02",74.0185,77.1273,73.9602,76.6772,3965700.0],["2022-02-03",76.7106,77.0106,76.0938,76.3355,2247000.0],["2022-02-04",75.9021,76.2022,74.4519,75.1103,1718900.0],["2022-02-07",74.9103,75.5854,74.3936,74.6353,2600200.0],["2022-02-08",74.902,74.9687,72.6267,72.6684,1830400.0],["2022-02-09",73.7685,75.377,73.7435,75.277,2114600.0],["2022-02-10",74.2102,75.0103,71.9766,72.485,1953800.0],["2022-02-11",72.735,73.0601,71.4348,71.9932,2174400.0],["2022-02-14",72.2266,72.8684,71.0765,71.6099,1588400.0],["2022-02-15",72.1599,72.71,71.7265,71.9432,1370800.0],["2022-02-16",72.2516,72.4433,71.0098,71.8682,1048100.0],["2022-02-17",71.5182,71.6849,70.5514,70.7848,1453300.0],["2022-02-18",70.6347,71.4598,70.2097,70.3097,3433500.0],["2022-02-22",70.2347,71.2098,69.918,70.5597,2123800.0],["2022-02-23",70.8514,71.3848,69.7263,69.7846,1096500.0],["2022-02-24",68.9178,70.8348,68.3261,70.5347,2081900.0],["2022-02-25",71.1515,72.81,70.9765,72.7267,1513200.0],["2022-02-28",71.6932,72.385,70.3847,71.0931,1969800.0],["2022-03-01",71.2348,71.7099,69.2512,69.7013,1919400.0],["2022-03-02",70.0346,71.7432,69.9263,71.2598,2354100.0],["2022-03-03",71.6932,72.31,71.0098,72.2516,1346300.0],["2022-03-04",71.5765,73.9602,71.5182,73.8518,2325200.0],["2022-03-07",73.9935,75.302,73.0601,73.1517,1720600.0],["2022-03-08",72.7933,73.1851,71.5432,71.7432,1364500.0],["2022-03-09",72.835,73.8852,72.5933,73.1601,1157700.0],["2022-03-10",72.4016,73.0851,72.0099,72.9267,718200.0],["2022-03-11",73.5268,73.9435,72.235,72.3433,931000.0],["2022-03-14",72.51,73.1017,71.5432,71.9932,1286300.0],["2022-03-15",72.9684,73.4018,72.2266,72.835,1291800.0],["2022-03-16",73.3684,74.2436,71.9683,73.5268,1613700.0],["2022-03-17",73.1767,74.4769,73.1767,74.4436,1129400.0],["2022-03-18",75.0103,75.3604,74.0185,74.1769,2992800.0],["2022-03-21",74.2519,74.7353,73.7518,74.0852,815400.0],["2022-03-22",74.7686,74.9937,73.1267,73.4268,1434300.0],["2022-03-23",73.4184,73.6101,72.7017,72.8767,1342100.0],["2022-03-24",72.76,73.4934,72.5683,73.4268,1102700.0],["2022-03-25",74.1025,74.7488,73.4813,74.7236,854400.0],["2022-03-28",74.8412,75.6974,74.5054,75.6134,1195300.0],["2022-03-29",76.3521,78.0896,76.159,77.9637,2144400.0],["2022-03-30",77.4685,77.7791,76.1506,76.8054,916900.0],["2022-03-31",77.2251,77.4853,75.4539,75.4791,2414000.0],["2022-04-01",75.924,77.4853,75.4959,77.3594,1141500.0],["2022-04-04",77.3762,77.5776,75.6218,76.4277,870300.0],["2022-04-05",76.3437,77.5692,75.8485,76.2178,1139500.0],["2022-04-06",76.2178,77.8127,75.6134,77.7455,1136100.0],["2022-04-07",76.9565,77.3678,75.9576,76.9397,1162900.0],["2022-04-08",77.074,77.3678,76.436,77.032,1177400.0],["2022-04-11",77.0992,77.544,75.2693,75.4204,992100.0],["2022-04-12",75.3112,76.1422,74.7321,75.7645,1335700.0],["2022-04-13",76.0247,76.5368,75.37,75.8485,860800.0],["2022-04-14",76.0583,76.5704,75.5966,75.9072,1650100.0],["2022-04-18",76.0499,76.5032,74.774,75.2273,1121200.0],["2022-04-19",75.7729,76.6879,75.7729,76.3521,1261100.0],["2022-04-20",76.5535,78.1904,76.4948,77.8798,1361000.0],["2022-04-21",78.4086,79.1725,77.9973,78.2659,1410100.0],["2022-04-22",78.14,78.182,76.4109,76.5116,1620500.0],["2022-04-25",76.5116,76.7634,74.7405,75.7813,1512000.0],["2022-04-26",75.5966,76.3437,74.6565,74.7824,1398900.0],["2022-04-27",73.4814,74.1193,72.1215,72.2642,2333300.0],["2022-04-28",72.5244,72.6168,71.0051,72.2306,2154600.0],["2022-04-29",71.9704,72.0795,68.2015,68.4113,2796400.0],["2022-05-02",68.7891,69.2507,65.5154,67.1522,2658300.0],["2022-05-03",67.0179,67.9329,66.6822,67.3201,1454700.0],["2022-05-04",67.211,67.5552,65.2216,67.3453,1803000.0],["2022-05-05",67.3453,67.3453,64.7851,65.3224,1909500.0],["2022-05-06",64.8775,64.911,63.1651,64.1892,1828300.0],["2022-05-09",63.6184,63.7527,61.1757,61.4947,2214200.0],["2022-05-10",62.0319,62.4935,60.3195,61.1001,3045800.0],["2022-05-11",61.3016,63.1567,61.1169,61.9731,2020000.0],["2022-05-12",61.9563,62.4096,61.2344,62.2165,1979000.0],["2022-05-13",62.5943,63.0727,61.7381,62.9216,1569500.0],["2022-05-16",62.8797,63.1147,62.099,62.3844,1069200.0],["2022-05-17",63.1483,63.6603,62.1158,63.6435,2010400.0],["2022-05-18",63.6855,63.7778,61.7297,61.9144,1347900.0],["2022-05-19",61.3855,62.0906,60.7644,61.5618,1910800.0],["2022-05-20",62.3844,62.7706,61.2428,62.1326,2265900.0],["2022-05-23",62.5691,63.7695,61.7885,63.6435,2051200.0],["2022-05-24",63.5428,64.0968,62.3425,63.9793,1931000.0],["2022-05-25",63.5932,64.2395,63.0392,63.9961,2027500.0],["2022-05-26",64.441,64.7935,64.0129,64.0968,1556100.0],["2022-05-27",64.2815,65.7085,64.1388,65.5826,1164100.0],["2022-05-31",64.7851,65.4315,64.357,64.4913,3846500.0],["2022-06-01",64.7264,65.1293,63.2071,64.5837,1783100.0],["2022-06-02",64.2731,65.3643,63.9122,65.3391,2177800.0],["2022-06-03",64.8019,64.995,63.6603,63.8534,1601400.0],["2022-06-06",64.2563,64.2647,61.8892,61.9899,1833400.0],["2022-06-07",61.7549,63.7191,61.545,63.6687,2265900.0],["2022-06-08",63.3246,63.7694,61.9647,62.2417,1443400.0],["2022-06-09",62.0487,62.2669,60.521,60.6217,1859800.0],["2022-06-10",59.7487,61.3687,59.3794,60.6469,1910100.0],["2022-06-13",59.8326,59.9166,57.8433,58.1958,1829600.0],["2022-06-14",58.2546,58.6995,57.4655,57.7341,1539800.0],["2022-06-15",58.1538,58.8589,57.2893,58.0447,2153400.0],["2022-06-16",56.8108,58.0615,56.6429,57.7006,1594300.0],["2022-06-17",58.8422,59.2703,57.8433,59.0856,4488700.0],["2022-06-21",59.3878,60.7224,59.2367,59.8159,2555500.0],["2022-06-22",59.5389,60.7476,59.3206,59.8998,2335600.0],["2022-06-23",60.1012,61.4443,59.9082,60.991,1980700.0],["2022-06-24",61.3932,61.4271,60.5042,60.809,3067200.0],["2022-06-27",60.6566,62.6717,60.3687,61.9859,1932300.0],["2022-06-28",62.2145,62.9765,61.3255,61.4271,1343200.0],["2022-06-29",61.1985,61.3509,60.6989,61.3001,1065200.0],["2022-06-30",60.8175,62.2653,60.2925,61.1477,1946900.0],["2022-07-01",61.2069,61.9605,60.8344,61.7488,1165800.0],["2022-07-05",61.3255,61.3847,59.7252,61.1815,2014500.0],["2022-07-06",61.3848,61.9436,60.682,61.2239,1023700.0],["2022-07-07",61.2916,62.0282,60.5973,60.8937,1270100.0],["2022-07-08",60.809,60.9445,59.9708,60.428,1644800.0],["2022-07-11",60.2586,60.6058,59.8184,60.2925,1067500.0],["2022-07-12",59.7845,60.8428,59.7845,60.3602,968000.0],["2022-07-13",59.8861,60.3856,59.1579,59.9369,865900.0],["2022-07-14",58.8108,59.6829,58.8108,59.3104,1126900.0],["2022-07-15",60.1825,60.6735,59.4966,60.3857,1134600.0],["2022-07-18",60.5804,60.7751,59.7252,60.0046,1213000.0],["2022-07-19",60.4195,61.5033,60.1824,61.444,1018800.0],["2022-07-20",60.8598,61.6133,60.538,61.1053,1507200.0],["2022-07-21",61.0969,61.5456,60.6481,61.5371,1523600.0],["2022-07-22",61.7149,62.4008,61.6472,62.0706,1087400.0],["2022-07-25",61.9605,62.858,61.7403,62.2314,1393100.0],["2022-07-26",62.3076,62.6209,62.0282,62.2653,1065300.0],["2022-07-27",63.493,64.5429,62.9342,64.1026,2112800.0],["2022-07-28",64.5259,65.9399,64.5259,65.8298,1761600.0],["2022-07-29",65.9992,66.7781,65.8806,66.3717,1817400.0],["2022-08-01",66.0415,66.6003,64.6783,64.7545,1730800.0],["2022-08-02",64.7291,65.2541,63.7809,63.9502,1897900.0],["2022-08-03",64.128,64.8731,62.8918,63.0866,2073100.0],["2022-08-04",62.6463,63.4676,62.0959,63.4422,2387600.0],["2022-08-05",63.1458,63.7301,62.6209,63.6877,1402600.0],["2022-08-08",64.0349,64.636,63.8063,64.1365,1139700.0],["2022-08-09",64.2381,65.6435,64.128,65.5843,1601300.0],["2022-08-10",66.2786,66.6765,65.5928,66.5749,1149400.0],["2022-08-11",66.9136,67.6417,66.5072,66.5749,1194500.0],["2022-08-12",66.9136,67.7264,66.9136,67.701,914800.0],["2022-08-15",67.7349,67.9804,67.2692,67.7179,758300.0],["2022-08-16",67.4978,68.2852,67.4639,67.8788,847700.0],["2022-08-17",67.2946,68.48,67.2438,68.2175,808600.0],["2022-08-18",68.1751,68.4884,66.7612,66.9983,1032700.0],["2022-08-19",66.7358,67.1083,66.1262,66.431,1031500.0],["2022-08-22",65.906,66.2362,63.6115,64.9662,966700.0],["2022-08-23",64.8646,64.9578,63.4845,63.7809,891700.0],["2022-08-24",63.7216,65.1694,63.7216,64.9408,1444700.0],["2022-08-25",65.2456,65.8976,65.0255,65.7875,900700.0],["2022-08-26",65.8976,65.9738,64.3566,64.3735,1250800.0],["2022-08-29",64.0264,64.0264,63.2474,63.2644,895300.0],["2022-08-30",63.222,63.4845,62.2738,62.4177,950800.0],["2022-08-31",62.985,63.1712,61.9436,61.9605,1831600.0],["2022-09-01",61.5117,62.8664,61.0037,62.8241,1327600.0],["2022-09-02",63.2559,63.7131,62.3161,62.4854,1103900.0],["2022-09-06",62.841,63.6285,62.5532,63.4337,1205100.0],["2022-09-07",63.4083,64.5683,63.4083,64.5598,972000.0],["2022-09-08",64.255,65.1694,63.8994,65.0086,785200.0],["2022-09-09",65.0932,65.9145,64.6614,65.3811,1443700.0],["2022-09-12",65.5928,65.9738,65.3726,65.669,1339200.0],["2022-09-13",64.8477,64.9916,63.2644,63.493,1049300.0],["2022-09-14",63.1543,63.2474,61.9182,62.8326,1955400.0],["2022-09-15",62.9426,62.9426,61.7065,61.7488,947800.0],["2022-09-16",61.8419,61.969,60.7328,61.9012,2838700.0],["2022-09-19",61.1815,61.3763,59.9962,61.2069,1078200.0],["2022-09-20",60.5719,60.665,58.8193,59.1495,2127900.0],["2022-09-21",59.6321,59.7422,58.1504,58.1589,1643500.0],["2022-09-22",57.9811,58.6499,57.3376,58.2859,1753200.0],["2022-09-23",58.0338,59.905,57.8117,58.4354,1989600.0],["2022-09-26",58.1962,58.1962,56.043,56.6325,2452900.0],["2022-09-27",56.8974,57.5297,56.0515,56.1028,1370100.0],["2022-09-28",56.7949,57.8202,56.1113,57.5724,1823300.0],["2022-09-29",57.1366,57.393,56.0344,56.5812,1298100.0],["2022-09-30",57.2306,57.8287,56.8461,57.4357,2496000.0],["2022-10-03",58.1449,58.555,57.4101,58.1791,3118900.0],["2022-10-04",58.2645,59.0164,57.7347,58.5123,1727600.0],["2022-10-05",57.8117,57.8544,56.0771,56.8461,1218500.0],["2022-10-06",56.4018,56.8119,54.8724,55.0689,2078600.0],["2022-10-07",54.6844,54.9151,53.0951,53.4283,2391700.0],["2022-10-10",53.753,53.9068,52.984,53.0609,2514000.0],["2022-10-11",52.8644,54.1888,52.7192,53.8727,2322200.0],["2022-10-12",53.8897,53.8983,52.8131,52.9669,1924000.0],["2022-10-13",52.1723,54.7784,51.9074,54.6331,2133900.0],["2022-10-14",55.2141,55.5217,52.7448,52.8302,1816100.0],["2022-10-17",53.9068,55.0176,53.6334,54.8382,1984700.0],["2022-10-18",55.5218,56.1028,55.0262,55.5474,1483800.0],["2022-10-19",54.8211,55.2654,53.9837,54.3682,1472500.0],["2022-10-20",54.71,55.2056,54.0777,54.3512,1281900.0],["2022-10-21",54.3084,55.1202,53.6761,54.8638,1266600.0],["2022-10-24",55.4107,55.5986,54.3597,54.8125,1560500.0],["2022-10-25",55.1201,56.923,55.0432,56.5727,1937400.0],["2022-10-26",55.7354,57.0768,54.0436,54.5477,3778800.0],["2022-10-27",54.9664,55.0518,52.9157,53.1806,2897100.0],["2022-10-28",52.9071,54.0606,52.6935,53.941,2671600.0],["2022-10-31",53.5053,54.2913,53.2746,53.847,2219100.0],["2022-11-01",54.2657,54.5562,53.8898,54.0436,1600200.0],["2022-11-02",53.7445,54.7613,52.8132,52.8473,1848900.0],["2022-11-03",52.121,53.0524,51.3179,52.4457,1671100.0],["2022-11-04",52.8217,52.8217,50.6856,52.3432,2285400.0],["2022-11-07",52.7533,52.7533,50.9932,51.429,2022600.0],["2022-11-08",51.7964,51.9758,50.9932,51.3179,1742200.0],["2022-11-09",51.335,51.5657,50.771,50.9932,2375400.0],["2022-11-10",52.6764,54.7186,52.6764,54.6588,2137300.0],["2022-11-11",54.8382,55.1372,53.266,53.642,2304800.0],["2022-11-14",53.4198,54.035,52.6081,52.6081,1581900.0],["2022-11-15",53.5053,53.7616,52.5483,53.2318,1989400.0],["2022-11-16",53.266,53.8299,52.5483,52.591,2077500.0],["2022-11-17",51.9929,52.7961,51.822,52.7875,2170600.0],["2022-11-18",53.5138,54.0435,53.0951,53.7701,1999500.0],["2022-11-21",53.5907,54.317,53.2746,53.6676,2046700.0],["2022-11-22",53.8898,53.9752,53.5138,53.7958,1496300.0],["2022-11-23",53.5907,54.2315,53.2404,53.4113,1148200.0],["2022-11-25",53.7872,54.2828,53.5736,54.2828,801200.0],["2022-11-28",54.035,54.4451,52.967,53.1378,1797600.0],["2022-11-29",53.0695,54.3682,52.8559,54.3255,1542100.0],["2022-11-30",53.8043,55.4876,53.5736,55.4192,2310000.0],["2022-12-01",55.7268,56.2309,54.4366,55.2398,1211100.0],["2022-12-02",54.6502,55.1031,54.411,54.7784,1234400.0],["2022-12-05",54.3768,54.6246,53.7103,53.8043,1330500.0],["2022-12-06",53.941,53.9923,52.2321,52.7192,1838100.0],["2022-12-07",52.5996,53.3942,52.5996,52.9413,1551500.0],["2022-12-08",53.0524,54.1803,52.9413,53.5821,1870700.0],["2022-12-09",53.5223,54.223,53.454,53.5992,1704200.0],["2022-12-12",53.7103,54.3084,52.8388,54.2913,2251000.0],["2022-12-13",56.0515,56.0515,54.223,54.8211,1860200.0],["2022-12-14",54.8126,55.8464,54.2999,54.6246,1722300.0],["2022-12-15",54.0948,54.4622,53.4625,53.6249,1802300.0],["2022-12-16",51.9331,52.4799,51.1128,51.9758,6664000.0],["2022-12-19",51.7793,51.7793,50.3524,50.9676,2854600.0],["2022-12-20",50.5574,50.8223,50.096,50.3694,3096300.0],["2022-12-21",50.771,50.9932,50.2071,50.5062,2961600.0],["2022-12-22",50.2925,50.5831,49.6859,50.4293,3978600.0],["2022-12-23",50.2584,51.1128,50.1046,50.7881,2517100.0],["2022-12-27",50.7881,50.9248,50.2413,50.8138,2641500.0],["2022-12-28",51.0274,51.2239,50.1558,50.2242,2040300.0],["2022-12-29",50.6258,51.2153,50.2925,51.1299,4038800.0],["2022-12-30",50.9356,51.2551,50.4262,50.9443,2267100.0],["2023-01-03",51.3242,51.4882,50.3398,50.8061,2186500.0],["2023-01-04",51.186,52.1099,51.0824,51.6782,2646700.0],["2023-01-05",51.091,51.3501,49.5455,49.6232,2632900.0],["2023-01-06",49.7613,51.5487,49.7268,51.2551,2691300.0],["2023-01-09",50.8493,51.4969,50.4089,50.5989,7408900.0],["2023-01-10",50.7284,51.0047,50.2967,50.7284,2802400.0],["2023-01-11",51.022,53.0511,50.9443,53.0079,2258100.0],["2023-01-12",53.3447,53.4483,52.5848,53.1202,2077900.0],["2023-01-13",52.4639,52.8266,51.9545,52.3431,2144300.0],["2023-01-17",53.0079,53.5174,52.4812,52.9907,3148500.0],["2023-01-18",53.1547,53.3447,52.179,52.438,2376000.0],["2023-01-19",52.2481,53.1893,52.1531,52.4208,1932700.0],["2023-01-20",52.4121,52.9993,51.7386,52.9561,2211700.0],["2023-01-23",53.0856,53.3015,52.4985,53.1893,1965100.0],["2023-01-24",53.2497,54.3981,52.8439,54.0527,2325000.0],["2023-01-25",53.8368,54.2168,53.3965,53.6555,2118000.0],["2023-01-26",53.9318,54.3377,53.5692,53.7332,4090300.0],["2023-01-27",53.6642,54.9939,53.6642,54.7089,2430600.0],["2023-01-30",54.3118,54.7003,53.4742,53.5864,2269100.0],["2023-01-31",53.6124,54.9594,53.5433,54.9594,9337300.0],["2023-02-01",54.7003,55.7278,54.2168,55.2616,2327100.0],["2023-02-02",55.8746,57.8951,55.8315,57.2907,2333500.0],["2023-02-03",56.1337,56.3841,55.2357,55.8919,1817300.0],["2023-02-06",55.2184,55.3824,54.7694,55.2443,1990000.0],["2023-02-07",54.8385,56.3236,54.5363,55.9005,2324800.0],["2023-02-08",55.9955,56.4791,55.5206,56.3236,2436800.0],["2023-02-09",56.3668,56.9712,55.1493,55.5551,2305900.0],["2023-02-10",56.1596,56.6517,55.0284,55.9696,2644300.0],["2023-02-13",56.2545,57.4202,56.0646,57.1007,2357600.0],["2023-02-14",57.0144,57.4893,56.5309,57.2475,1838100.0],["2023-02-15",56.928,57.5584,56.7813,57.4979,1459700.0],["2023-02-16",56.9194,57.7052,56.6086,56.9799,1545500.0],["2023-02-17",56.9453,56.9453,55.9523,56.8849,5156000.0],["2023-02-21",56.2373,56.6172,55.3134,55.5983,1942500.0],["2023-02-22",55.9782,56.0905,55.2875,55.5033,1691400.0],["2023-02-23",55.7624,56.125,55.2011,55.8228,983300.0],["2023-02-24",55.1234,55.5897,54.6226,54.9766,1365400.0],["2023-02-27",55.676,55.8228,54.0182,54.2341,1815500.0],["2023-02-28",54.1736,54.8039,53.975,53.9836,2803000.0],["2023-03-01",53.526,53.8369,51.989,52.6194,1849700.0],["2023-03-02",52.2653,53.1547,52.0754,53.0079,1245300.0],["2023-03-03",53.3706,54.2686,52.9907,54.0268,1461800.0],["2023-03-06",54.3808,54.7262,53.9491,54.1391,1259300.0],["2023-03-07",54.1132,54.2254,52.6539,52.8093,1533500.0],["2023-03-08",52.7575,53.9232,52.6107,53.4828,1187400.0],["2023-03-09",53.5519,53.8023,52.3603,52.5503,1515000.0],["2023-03-10",52.6366,52.7143,50.0463,50.4866,2171400.0],["2023-03-13",50.2794,51.9459,50.2103,51.1515,2187400.0],["2023-03-14",51.8595,52.3344,51.3673,51.7386,2369700.0],["2023-03-15",51.376,52.0408,50.9443,51.7818,1612800.0],["2023-03-16",51.4019,51.4019,50.1758,50.8665,1362600.0],["2023-03-17",50.8579,51.0392,49.6491,49.7181,3106100.0],["2023-03-20",49.7527,50.3053,49.2864,50.2189,2357200.0],["2023-03-21",50.4521,50.6938,49.3728,49.5886,2079700.0],["2023-03-22",49.39,49.5541,48.1898,48.3193,2050200.0],["2023-03-23",48.4229,48.7338,47.7063,47.8876,2986600.0],["2023-03-24",47.7154,48.9564,47.7154,48.9302,2421500.0],["2023-03-27",49.306,49.708,49.0263,49.0962,1675500.0],["2023-03-28",48.5893,49.306,48.4757,48.869,1373600.0],["2023-03-29",49.3846,50.3896,49.271,50.3197,1774300.0],["2023-03-30",50.8528,51.3072,50.7916,51.1499,1324500.0],["2023-03-31",51.3247,52.5045,51.3247,52.4345,2367600.0],["2023-04-03",52.3384,53.055,51.8053,52.1112,1674300.0],["2023-04-04",52.3209,52.3209,51.1237,51.9015,1476800.0],["2023-04-05",51.7966,52.3909,51.6043,52.0937,1438000.0],["2023-04-06",52.452,52.5918,51.849,52.5569,1054600.0],["2023-04-10",52.2423,52.5482,51.8578,52.5219,1462400.0],["2023-04-11",52.6792,53.0987,52.3035,52.6705,1420300.0],["2023-04-12",53.1774,53.4483,52.1549,52.2685,1887900.0],["2023-04-13",52.286,52.7229,51.7878,52.4695,1378400.0],["2023-04-14",52.7054,52.889,51.9714,52.4695,1489100.0],["2023-04-17",52.6181,53.6143,52.4171,53.5881,1458800.0],["2023-04-18",53.4395,54.0163,53.3084,53.6842,1218200.0],["2023-04-19",53.5532,54.3047,53.4483,54.2698,1141600.0],["2023-04-20",54.1824,54.3222,53.4133,53.5444,1860600.0],["2023-04-21",53.6318,53.7804,52.7579,53.5706,1832300.0],["2023-04-24",53.7716,53.9027,53.1424,53.4832,1542900.0],["2023-04-25",53.2997,53.3959,52.7666,52.889,1855100.0],["2023-04-26",52.6618,54.1124,52.5394,52.653,1902700.0],["2023-04-27",52.9589,54.3309,52.9327,54.0163,1677300.0],["2023-04-28",54.2261,55.5369,54.0163,55.2747,3662300.0],["2023-05-01",55.3447,55.9127,55.2223,55.6331,1687600.0],["2023-05-02",55.6331,55.6331,53.8066,54.5407,2185900.0],["2023-05-03",55.0563,55.2048,54.1911,54.4708,1883300.0],["2023-05-04",54.2261,54.899,53.7891,54.6018,1412900.0],["2023-05-05",54.8728,55.6243,54.8291,55.3884,1264600.0],["2023-05-08",54.9164,55.5981,54.8116,55.0388,1478200.0],["2023-05-09",54.5931,54.899,54.0076,54.497,2094300.0],["2023-05-10",55.0388,55.2398,54.3834,54.7504,1684700.0],["2023-05-11",54.3484,55.0301,54.0862,54.9776,1432900.0],["2023-05-12",55.0475,55.0563,54.4795,54.8815,2094700.0],["2023-05-15",54.7941,54.9689,54.2435,54.5844,1370700.0],["2023-05-16",54.5581,54.5581,53.4133,53.4221,1261500.0],["2023-05-17",53.6143,53.9726,53.2123,53.8066,1296600.0],["2023-05-18",53.7017,53.9988,53.0812,53.6056,1176200.0],["2023-05-19",53.9988,54.4096,53.4832,53.7017,1544800.0],["2023-05-22",53.7017,54.3484,53.5357,54.0076,1244700.0],["2023-05-23",54.0338,54.3746,53.2385,53.2473,1110200.0],["2023-05-24",53.0463,53.0812,52.0762,52.1112,1559100.0],["2023-05-25",52.3209,52.4608,51.4383,51.9714,1535700.0],["2023-05-26",51.2548,52.2685,50.9576,52.1199,1838500.0],["2023-05-30",52.3908,52.6967,51.9714,52.452,1822600.0],["2023-05-31",52.7142,53.6842,52.6967,53.1337,3556700.0],["2023-06-01",53.0812,53.894,52.6705,53.8415,1586200.0],["2023-06-02",54.4445,55.3709,54.3834,55.1349,1486700.0],["2023-06-05",55.3621,56.0263,55.2048,55.4146,2108400.0],["2023-06-06",55.3884,56.0176,55.1524,55.869,1064200.0],["2023-06-07",56.0613,56.8128,55.869,56.6293,1523400.0],["2023-06-08",56.3671,57.1974,55.8078,57.0051,1260000.0],["2023-06-09",57.5731,57.8703,57.2323,57.8353,1711000.0],["2023-06-12",57.9227,57.9227,57.2935,57.3721,2442100.0],["2023-06-13",57.1449,57.8441,56.8827,57.6693,2412600.0],["2023-06-14",57.7654,58.2286,57.5994,58.0014,2239200.0],["2023-06-15",57.9227,58.2373,57.3721,57.9839,1828100.0],["2023-06-16",58.1324,58.6655,58.0363,58.3072,3801700.0],["2023-06-20",58.1761,58.1849,57.5294,57.713,2175800.0],["2023-06-21",57.3896,57.678,56.8827,57.2498,1818000.0],["2023-06-22",57.3372,57.4595,55.3359,56.0875,2341600.0],["2023-06-23",55.9842,56.2491,54.9863,55.0658,2369600.0],["2023-06-26",54.8804,56.9378,54.6773,56.9202,1769000.0],["2023-06-27",57.0085,57.7679,56.6729,57.6001,1653700.0],["2023-06-28",57.4059,57.9622,56.8319,57.1939,1638900.0],["2023-06-29",56.982,57.7767,56.8672,57.7679,1738200.0],["2023-06-30",58.333,58.6421,57.3264,58.2536,2790600.0],["2023-07-03",57.9004,58.9865,57.9004,58.7127,787800.0],["2023-07-05",58.4655,59.3927,57.9445,58.7569,1485900.0],["2023-07-06",58.1123,59.375,57.1763,59.1984,2113300.0],["2023-07-07",58.8805,58.9953,58.5096,58.7569,1300200.0],["2023-07-10",58.4213,59.0395,58.2094,59.0395,1020300.0],["2023-07-11",59.3044,59.6664,58.8893,59.6134,1057200.0],["2023-07-12",60.2845,60.5936,59.5163,59.534,1641400.0],["2023-07-13",59.4545,60.0903,59.3574,60.0638,1434200.0],["2023-07-14",59.9667,60.5494,59.7017,60.4965,1208600.0],["2023-07-17",60.2845,60.7084,59.7724,59.9137,1924300.0],["2023-07-18",59.7459,60.0196,59.066,59.481,1891700.0],["2023-07-19",59.8342,60.1432,59.481,60.0991,1667300.0],["2023-07-20",60.2845,60.5759,59.5163,60.5494,1543100.0],["2023-07-21",60.7437,61.0704,60.3817,60.9821,1428200.0],["2023-07-24",61.0351,61.3265,60.4082,60.6113,1563700.0],["2023-07-25",60.47,60.6466,59.1807,59.3574,1937500.0],["2023-07-26",59.375,59.9225,59.1013,59.4898,1571900.0],["2023-07-27",59.8783,59.8783,57.8562,57.9886,2338400.0],["2023-07-28",58.5891,58.6862,56.9202,57.2292,2796400.0],["2023-07-31",57.3352,58.5979,57.1321,58.2271,5147200.0],["2023-08-01",58.1123,58.4302,57.6884,58.0505,1890600.0],["2023-08-02",57.7856,58.492,57.6354,58.1211,1624300.0],["2023-08-03",58.024,58.2536,56.4963,57.7856,2121700.0],["2023-08-04",57.8827,58.7481,57.5648,57.7502,1410000.0],["2023-08-07",57.9622,58.545,57.6266,58.3948,2125700.0],["2023-08-08",57.9975,58.1123,57.3882,57.9003,1188800.0],["2023-08-09",57.7149,58.1388,57.4235,57.9357,1227500.0],["2023-08-10",58.0416,58.8982,57.7326,57.8915,871400.0],["2023-08-11",57.6708,58.6686,57.6354,58.6509,1377000.0],["2023-08-14",58.7127,58.7127,57.0703,57.2469,1429600.0],["2023-08-15",56.7966,56.9997,56.3109,56.5228,988500.0],["2023-08-16",56.5405,56.6906,56.0725,56.3815,954700.0],["2023-08-17",56.3815,57.0615,56.2138,56.3021,903200.0],["2023-08-18",55.9047,56.5052,55.7811,56.3815,982700.0],["2023-08-21",56.2932,56.3197,55.2424,55.6398,1249200.0],["2023-08-22",55.94,56.1255,55.578,55.8252,905400.0],["2023-08-23",56.0725,56.7259,55.8429,56.6641,1191400.0],["2023-08-24",56.6641,57.7944,56.5846,56.6023,1192500.0],["2023-08-25",56.7259,57.2204,56.6994,56.7966,981700.0],["2023-08-28",57.0615,57.6531,56.9555,57.0173,673700.0],["2023-08-29",56.9732,57.556,56.6464,57.5295,975600.0],["2023-08-30",57.7061,58.1741,57.4677,57.8385,1140100.0],["2023-08-31",57.7414,57.8385,57.1763,57.2469,1677900.0],["2023-09-01",57.45,57.5295,56.4875,56.514,1163100.0],["2023-09-05",57.1498,57.3264,56.1255,56.3374,1783800.0],["2023-09-06",56.3374,56.4433,55.7987,56.1696,1941000.0],["2023-09-07",55.631,56.7877,55.3837,56.1608,1385100.0],["2023-09-08",56.3904,56.4698,55.1276,55.3219,1406200.0],["2023-09-11",55.4367,55.5515,54.8186,55.2601,1357700.0],["2023-09-12",55.2071,55.8606,54.8274,55.7546,1389800.0],["2023-09-13",55.8782,55.9047,54.6949,55.1894,2305500.0],["2023-09-14",55.4632,55.9577,55.3396,55.8164,1550400.0],["2023-09-15",55.6045,56.0636,55.4279,55.7722,2479200.0],["2023-09-18",55.6839,55.6839,54.6949,54.951,1301100.0],["2023-09-19",54.9952,55.163,54.642,54.8009,928000.0],["2023-09-20",55.2513,55.6398,54.9775,55.1188,635800.0],["2023-09-21",54.7744,55.004,53.8472,53.8737,1140000.0],["2023-09-22",53.8031,53.9091,52.9819,53.0967,1739900.0],["2023-09-25",52.8583,53.1797,52.7154,52.9476,1418300.0],["2023-09-26",52.5547,52.9565,52.0993,52.3493,1822600.0],["2023-09-27",52.4833,52.9743,51.8404,52.1797,2888800.0],["2023-09-28",52.3315,52.8047,52.1082,52.4743,1319900.0],["2023-09-29",53.0279,53.3583,51.9207,52.4207,2078700.0],["2023-10-02",52.1529,52.4922,51.3225,51.6707,1393400.0],["2023-10-03",51.2689,51.5636,50.8314,51.0636,1369900.0],["2023-10-04",51.4207,51.8315,50.8314,51.8315,1947000.0],["2023-10-05",51.8315,52.4922,51.7868,52.2065,1777200.0],["2023-10-06",51.8315,53.3315,51.4118,52.9476,1517200.0],["2023-10-09",52.5547,53.9476,52.5547,53.5993,1439100.0],["2023-10-10",53.5011,54.3047,53.1529,53.3672,1687000.0],["2023-10-11",53.7601,54.4119,53.6619,54.2333,1544800.0],["2023-10-12",54.0458,54.0904,53.5011,53.8315,1689700.0],["2023-10-13",54.1976,54.3494,53.0904,53.4743,1935700.0],["2023-10-16",53.7779,54.0011,53.0815,53.6529,1964000.0],["2023-10-17",53.3047,54.1261,53.3047,53.7154,1504700.0],["2023-10-18",53.4208,53.5547,52.5993,52.6797,1157700.0],["2023-10-19",52.4743,53.2601,51.9297,52.2243,1382300.0],["2023-10-20",52.4565,52.5725,51.2689,51.3225,1901200.0],["2023-10-23",50.8672,51.2422,50.2511,50.3046,2293900.0],["2023-10-24",50.6171,51.0457,50.4564,50.9654,1686500.0],["2023-10-25",50.6261,50.9564,49.7421,49.7778,1446300.0],["2023-10-26",49.8582,50.5636,49.2778,49.885,2531200.0],["2023-10-27",49.9475,49.9475,48.3492,48.4207,2418300.0],["2023-10-30",48.8671,49.1439,47.9207,48.626,2710300.0],["2023-10-31",48.7868,49.4118,48.1528,49.4028,2770700.0],["2023-11-01",48.01,48.4564,46.9385,47.4921,4128400.0],["2023-11-02",48.3135,48.8403,47.5724,48.385,4278500.0],["2023-11-03",48.9296,50.5993,48.9296,49.7511,2293500.0],["2023-11-06",49.5368,49.5725,48.1796,48.7421,2988300.0],["2023-11-07",48.8492,49.0635,47.9385,48.0903,2013700.0],["2023-11-08",48.2242,49.001,48.1439,48.8671,1846200.0],["2023-11-09",49.0903,49.0903,47.9028,47.9564,2238900.0],["2023-11-10",48.3671,48.8582,47.751,48.6975,2469500.0],["2023-11-13",48.385,48.5814,47.9832,48.376,2022400.0],["2023-11-14",49.7332,51.2868,49.5725,50.3939,3207600.0],["2023-11-15",50.2243,50.7332,49.8939,49.9296,1746200.0],["2023-11-16",50.1796,50.3761,49.4743,49.501,1783500.0],["2023-11-17",50.0814,50.0993,48.6975,49.4921,2366800.0],["2023-11-20",49.4921,50.2957,48.8403,50.0814,2672900.0],["2023-11-21",50.0011,50.2689,49.8046,50.1261,2475900.0],["2023-11-22",50.6975,50.7421,50.2332,50.4386,1796000.0],["2023-11-24",50.3046,50.76,50.26,50.7421,798900.0],["2023-11-27",50.6975,50.8225,50.3582,50.4564,2068400.0],["2023-11-28",50.4029,51.1618,50.0457,50.885,2031700.0],["2023-11-29",51.3939,51.6618,50.4832,50.5189,2446600.0],["2023-11-30",50.635,50.9029,50.3582,50.7511,3485500.0],["2023-12-01",50.7957,52.269,50.7243,52.269,2933500.0],["2023-12-04",51.8047,52.5279,51.7065,52.4029,2525500.0],["2023-12-05",52.0547,52.144,51.4743,52.01,2838700.0],["2023-12-06",52.144,52.4475,51.9832,52.0279,2107100.0],["2023-12-07",52.0279,52.6529,51.6172,52.4118,1963400.0],["2023-12-08",52.1886,52.5457,51.9207,52.519,1652200.0],["2023-12-11",51.9654,52.3761,51.6707,51.9386,1992300.0],["2023-12-12",51.894,52.1797,51.5636,51.9475,1705100.0],["2023-12-13",52.0993,54.6797,52.01,54.4208,2451100.0],["2023-12-14",55.4208,56.2691,55.3047,55.6351,4794800.0],["2023-12-15",54.8137,55.1797,54.1976,54.7422,4398300.0],["2023-12-18",54.9565,55.1262,54.3851,54.9833,2544500.0],["2023-12-19",55.1351,55.3047,54.6351,54.894,2043000.0],["2023-12-20",54.8404,55.0637,54.1976,54.2154,2658900.0],["2023-12-21",54.6887,54.6887,53.644,54.3047,2552600.0],["2023-12-22",54.6887,55.2422,54.4654,54.5904,3261100.0],["2023-12-26",54.5994,55.0547,54.5101,54.8315,1343700.0],["2023-12-27",54.894,55.3583,54.6083,55.2422,1695500.0],["2023-12-28",55.1172,55.8405,55.1172,55.8048,1505300.0],["2023-12-29",55.5096,55.8797,55.1848,55.1938,1962300.0],["2024-01-02",55.0223,56.1323,54.8328,56.0872,2115700.0],["2024-01-03",55.7262,55.9428,54.6613,54.7426,1864100.0],["2024-01-04",54.7155,55.3653,54.4899,54.8238,1732100.0],["2024-01-05",54.4809,55.1848,54.2101,54.7787,1850900.0],["2024-01-08",54.6162,55.7984,54.4357,55.7082,1831200.0],["2024-01-09",55.1487,55.8075,54.7336,55.5277,1611100.0],["2024-01-10",55.8526,55.9067,55.4916,55.6901,1539900.0],["2024-01-11",55.4375,56.0331,55.0675,55.7623,2130500.0],["2024-01-12",56.2136,56.728,55.9609,56.0962,2280800.0],["2024-01-16",55.9789,56.0511,55.1577,55.4465,1895700.0],["2024-01-17",54.7065,55.5909,53.5965,54.3274,1634900.0],["2024-01-18",54.1831,54.535,53.6235,53.8943,2619900.0],["2024-01-19",54.1379,54.6523,53.4972,54.6523,3195200.0],["2024-01-22",54.8418,55.0584,54.2733,54.4177,2120900.0],["2024-01-23",54.4357,54.7155,53.5784,53.7228,3109600.0],["2024-01-24",54.165,54.3004,52.8926,53.0279,3223700.0],["2024-01-25",53.5694,53.8672,52.8835,53.1182,3087500.0],["2024-01-26",53.1994,53.4069,52.7572,53.3889,1930000.0],["2024-01-29",53.1813,53.9665,53.1452,53.6777,2093100.0],["2024-01-30",53.2987,53.9213,53.1362,53.5152,2836300.0],["2024-01-31",55.2118,55.7714,53.9304,54.3184,5436800.0],["2024-02-01",53.786,55.0404,53.3438,55.0133,4260800.0],["2024-02-02",54.3906,54.7606,53.5152,54.3004,3127700.0],["2024-02-05",53.6957,53.7409,52.703,52.8023,2666700.0],["2024-02-06",52.7662,53.5333,52.6128,53.4069,1909600.0],["2024-02-07",53.5152,53.5784,52.7572,53.0821,1625900.0],["2024-02-08",52.9738,53.4521,52.8564,53.425,1502600.0],["2024-02-09",53.3257,53.4972,52.9286,53.1182,1557300.0],["2024-02-12",53.2445,53.6687,52.9196,53.425,1620800.0],["2024-02-13",52.4233,52.6038,51.7374,52.4594,1964400.0],["2024-02-14",52.5857,53.2987,52.4323,52.9286,1557000.0],["2024-02-15",53.2896,54.4809,53.1272,54.4628,1529000.0],["2024-02-16",54.0296,54.535,53.6957,54.174,2659500.0],["2024-02-20",53.9033,54.5982,53.5333,54.2552,1798100.0],["2024-02-21",54.4267,55.3111,54.2192,55.257,1756400.0],["2024-02-22",55.4104,55.4104,54.4899,54.544,1799200.0],["2024-02-23",54.4538,54.7516,54.2372,54.3274,1406100.0],["2024-02-26",54.2372,54.4628,53.073,53.0821,2631900.0],["2024-02-27",53.425,53.9304,53.1813,53.6687,1849200.0],["2024-02-28",53.3528,54.4357,53.2626,53.8943,1877500.0],["2024-02-29",54.3184,54.7155,53.9665,54.3365,3415200.0],["2024-03-01",54.0748,54.8418,53.416,54.8148,3094800.0],["2024-03-04",54.8689,56.7641,54.4538,56.728,1997800.0],["2024-03-05",56.5023,56.9445,55.8345,56.2045,1966900.0],["2024-03-06",56.6287,56.6377,56.0872,56.5023,1275000.0],["2024-03-07",56.746,56.9265,56.2677,56.7911,1643300.0],["2024-03-08",57.2153,57.495,56.8002,57.2243,1388700.0],["2024-03-11",57.2153,57.5492,56.5836,56.728,1302300.0],["2024-03-12",56.5294,56.9175,55.9789,56.2497,1797700.0],["2024-03-13",56.3038,57.3236,56.3038,57.125,1847400.0],["2024-03-14",56.8633,56.9355,55.7082,56.2858,2559900.0],["2024-03-15",55.4555,56.9897,55.4555,56.8814,3247400.0],["2024-03-18",56.9897,57.2243,56.1775,56.2948,1730800.0],["2024-03-19",56.5023,56.6016,55.9609,56.1504,1377200.0],["2024-03-20",55.9519,56.9084,55.8165,56.5655,1499000.0],["2024-03-21",56.7099,57.5582,56.5655,57.2604,2505200.0],["2024-03-22",57.4474,57.5021,56.4805,56.7085,1510100.0],["2024-03-25",56.7907,56.9822,56.1157,56.1248,1967100.0],["2024-03-26",56.143,56.289,55.842,55.8785,1610700.0],["2024-03-27",56.4531,57.119,56.2434,57.0734,1527100.0],["2024-03-28",57.3197,57.8761,57.2467,57.566,2133800.0],["2024-04-01",57.4839,57.6663,56.0427,56.0518,1630000.0],["2024-04-02",55.6687,55.8511,55.1305,55.4954,1515200.0],["2024-04-03",55.313,56.1613,55.0484,56.0244,1439000.0],["2024-04-04",56.444,56.7998,55.7143,55.8785,1182300.0],["2024-04-05",55.6687,56.5444,55.6687,56.3619,1461100.0],["2024-04-08",57.0096,58.2318,56.9275,58.1954,2324500.0],["2024-04-09",58.4964,59.1075,58.4416,58.8065,2536100.0],["2024-04-10",57.6207,57.9126,57.1464,57.4292,2038900.0],["2024-04-11",57.8031,57.9217,56.745,57.2741,1681100.0],["2024-04-12",57.0825,57.1829,55.9059,56.2707,1400600.0],["2024-04-15",56.6629,56.7542,54.9937,55.3312,1242900.0],["2024-04-16",55.1853,55.1853,54.2549,54.4373,1358300.0],["2024-04-17",54.565,55.7052,54.2822,55.1032,2744800.0],["2024-04-18",55.2217,55.769,54.8204,55.6322,1789400.0],["2024-04-19",55.9423,56.4623,55.8238,56.1339,1826300.0],["2024-04-22",56.7815,57.3288,56.4258,57.0461,2465600.0],["2024-04-23",57.0278,57.9947,57.0278,57.5477,2479400.0],["2024-04-24",56.818,59.4815,56.7724,58.9342,3166200.0],["2024-04-25",58.4416,59.2535,58.3413,59.1805,3344600.0],["2024-04-26",59.2899,60.266,59.2899,59.4176,2793600.0],["2024-04-29",59.9285,60.1018,59.1075,59.5636,2927600.0],["2024-04-30",59.2352,59.3355,58.7062,58.7426,1986600.0],["2024-05-01",58.3413,59.1075,58.1406,58.4143,2357000.0],["2024-05-02",58.8248,59.9011,58.1589,59.8008,2438300.0],["2024-05-03",60.494,60.8497,59.7004,60.12,1639200.0],["2024-05-06",60.5213,60.9136,60.047,60.8588,1444000.0],["2024-05-07",61.242,61.3788,60.7403,60.8406,1616900.0],["2024-05-08",60.8588,61.1051,60.2751,60.2933,1591100.0],["2024-05-09",60.4575,61.2784,60.2295,61.1507,1635300.0],["2024-05-10",61.3058,61.4061,60.8862,60.9318,1123700.0],["2024-05-13",60.6399,61.6524,60.5396,60.8862,1411600.0],["2024-05-14",61.0869,61.5338,60.8862,61.47,1176100.0],["2024-05-15",62.3092,62.5281,61.4609,61.6342,1320000.0],["2024-05-16",61.543,61.7436,61.1963,61.1963,1010500.0],["2024-05-17",61.4335,61.4335,60.9409,61.2328,1606200.0],["2024-05-20",61.2237,61.2784,60.5396,60.6308,1656700.0],["2024-05-21",60.5031,61.0139,60.4301,60.9318,1453400.0],["2024-05-22",60.8406,61.6068,60.1291,60.4393,1679500.0],["2024-05-23",60.1839,60.348,59.5636,59.6366,1552100.0],["2024-05-24",59.9193,60.0744,59.6913,59.9284,1427900.0],["2024-05-28",60.2021,60.2477,58.8612,58.9616,1865900.0],["2024-05-29",58.2227,58.2227,56.7724,57.8123,3213300.0],["2024-05-30",58.0768,58.3778,57.867,58.2866,1586900.0],["2024-05-31",58.6332,59.3538,58.2136,59.3173,4933600.0],["2024-06-03",59.6639,59.9376,59.1531,59.673,2248500.0],["2024-06-04",59.673,60.193,59.372,59.8464,2933600.0],["2024-06-05",59.746,60.0744,59.2991,59.9649,1505100.0],["2024-06-06",59.7278,60.0197,59.3994,59.5362,1232800.0],["2024-06-07",58.7335,59.5453,58.6697,59.3538,2168400.0],["2024-06-10",59.3173,60.6947,59.0893,60.2477,1294400.0],["2024-06-11",59.8372,60.2659,59.6274,59.7916,1229000.0],["2024-06-12",60.8862,60.9957,59.892,60.0105,1183500.0],["2024-06-13",60.1839,60.6035,59.7278,60.1656,1115100.0],["2024-06-14",60.047,60.9683,59.892,60.8497,1287900.0],["2024-06-17",60.3116,61.2967,60.1018,61.1234,1349000.0],["2024-06-18",61.324,61.9626,61.1416,61.8622,1281300.0],["2024-06-20",61.6068,61.9717,61.4974,61.8896,1658000.0],["2024-06-21",62.1815,62.4095,61.5521,62.3092,2973900.0],["2024-06-24",62.5098,63.4585,62.3457,63.1119,1646700.0],["2024-06-25",63.0845,63.1027,62.373,62.5646,1946700.0],["2024-06-26",61.9717,62.4278,61.5338,62.0446,1198700.0],["2024-06-27",62.1176,62.4551,61.7163,62.3092,1179500.0],["2024-06-28",63.2487,63.5314,62.4916,63.2487,2723100.0],["2024-07-01",63.1151,63.3086,62.4427,62.7651,1054900.0],["2024-07-02",62.7651,63.152,62.5717,62.8204,963500.0],["2024-07-03",62.8296,62.9125,62.148,62.1664,713300.0],["2024-07-05",62.3414,62.7835,61.9822,62.5164,1357100.0],["2024-07-08",62.5348,62.9677,62.3598,62.6269,1347300.0],["2024-07-09",62.6546,63.0691,62.194,62.5901,1176200.0],["2024-07-10",63.0046,63.0138,62.1203,62.4888,1038200.0],["2024-07-11",63.4375,63.8797,62.0835,62.3598,1528800.0],["2024-07-12",62.6454,62.673,61.3558,61.89,1969200.0],["2024-07-15",62.1756,63.5481,61.9545,62.5717,2224200.0],["2024-07-16",62.7651,63.6954,62.5164,63.5941,1508900.0],["2024-07-17",63.5112,64.4231,63.5112,64.1744,1490800.0],["2024-07-18",63.8612,65.5561,63.7323,64.5429,1824200.0],["2024-07-19",65.0218,65.0218,64.3955,64.6073,1708300.0],["2024-07-22",64.4784,65.5285,64.4508,65.4363,1269700.0],["2024-07-23",65.3995,65.7679,64.9113,65.2705,1604200.0],["2024-07-24",65.4456,65.7679,64.3494,64.4876,1682200.0],["2024-07-25",64.6718,65.7219,63.5941,64.0362,2569800.0],["2024-07-26",64.4139,65.5929,64.1191,65.1876,1415700.0],["2024-07-29",65.3074,66.118,64.7824,65.6666,1809600.0],["2024-07-30",65.8601,65.8601,63.0967,64.0823,3479100.0],["2024-07-31",64.6902,64.8468,63.8796,64.1376,4233400.0],["2024-08-01",64.6442,65.5101,64.4415,65.0955,2562800.0],["2024-08-02",64.985,66.6246,64.1284,64.681,3207500.0],["2024-08-05",64.0086,65.0955,63.4375,63.7139,4061400.0],["2024-08-06",63.7231,66.1917,63.6494,65.7864,2710100.0],["2024-08-07",66.0904,66.4404,64.4323,64.5152,2253800.0],["2024-08-08",64.4784,64.9389,63.7967,64.8376,2382300.0],["2024-08-09",65.0771,65.8324,64.6718,65.7219,1206100.0],["2024-08-12",65.2982,65.5745,64.7731,65.2613,1186700.0],["2024-08-13",65.9337,65.9337,65.1692,65.5377,1064500.0],["2024-08-14",65.6206,66.0903,65.2706,65.5745,1515300.0],["2024-08-15",65.5837,65.9522,65.0495,65.6206,1536800.0],["2024-08-16",65.6759,65.8324,65.1232,65.7772,1442800.0],["2024-08-19",65.8877,66.293,65.6298,65.943,770200.0],["2024-08-20",65.943,66.3114,65.7127,66.3022,875100.0],["2024-08-21",66.3206,66.6799,65.9614,66.6062,1529800.0],["2024-08-22",66.6983,66.8917,66.2561,66.8641,1101900.0],["2024-08-23",67.0575,68.0063,66.818,67.822,1099300.0],["2024-08-26",67.4168,67.8957,67.0207,67.1773,1710000.0],["2024-08-27",66.8365,67.9142,66.5325,67.647,1306800.0],["2024-08-28",67.7115,68.5129,67.601,68.3379,1399400.0],["2024-08-29",68.2089,68.5866,67.9971,68.1997,1264100.0],["2024-08-30",68.6234,69.1853,68.0339,68.9734,2030100.0],["2024-09-03",68.6695,69.9314,68.6142,69.6919,1539100.0],["2024-09-04",69.6182,70.6959,69.0656,69.5261,2129600.0],["2024-09-05",70.2077,70.2906,68.8721,69.4524,1502000.0],["2024-09-06",69.1945,69.2866,67.9418,68.476,2268900.0],["2024-09-09",68.6787,69.3511,68.0155,69.1761,1698900.0],["2024-09-10",70.2538,70.871,69.388,70.8157,1309300.0],["2024-09-11",70.1617,70.7328,69.3327,70.6775,1195500.0],["2024-09-12",70.6591,71.3499,70.1525,71.2762,1162200.0],["2024-09-13",71.4144,71.9487,71.1473,71.921,1015500.0],["2024-09-16",72.4737,72.6119,71.5987,71.6355,1457700.0],["2024-09-17",71.6263,72.0868,70.9815,71.2394,1544000.0],["2024-09-18",71.525,72.1882,70.917,70.9999,2018700.0],["2024-09-19",71.5342,71.5342,70.4657,70.9815,1558300.0],["2024-09-20",70.9354,71.0736,70.263,70.5394,4481100.0],["2024-09-23",70.8433,71.6171,70.8433,71.3315,1561500.0],["2024-09-24",70.0167,70.7229,69.933,69.9516,1620300.0],["2024-09-25",70.1375,70.4534,69.6078,69.868,1482700.0],["2024-09-26",69.8122,69.8494,68.9016,69.0503,1360000.0],["2024-09-27",69.4777,69.4777,68.6043,68.7344,2952400.0],["2024-09-30",68.3905,69.2826,68.2697,69.1897,3073300.0],["2024-10-01",69.5613,69.7658,68.2604,68.6507,1508200.0],["2024-10-02",68.2047,68.8273,67.833,68.6321,1610500.0],["2024-10-03",68.6135,68.6321,67.6564,68.1489,1223100.0],["2024-10-04",67.6564,68.437,67.3684,68.3255,1050200.0],["2024-10-07",67.9073,67.9073,67.3405,67.7308,1055400.0],["2024-10-08",68.0839,68.0932,67.3684,67.7122,986200.0],["2024-10-09",67.8423,67.9352,66.9224,67.4799,1495700.0],["2024-10-10",67.3126,67.8702,66.6901,67.0525,1133400.0],["2024-10-11",67.4892,67.991,67.1082,67.9166,1045000.0],["2024-10-14",67.833,68.5857,67.5356,68.4184,903000.0],["2024-10-15",68.7901,69.5521,68.5857,68.7251,1249600.0],["2024-10-16",68.883,69.4684,68.8737,69.4034,920700.0],["2024-10-17",69.2547,69.6357,68.7436,69.5706,2033300.0],["2024-10-18",69.9516,70.4069,69.5892,70.2768,1260200.0],["2024-10-21",69.9609,70.1561,68.7344,68.9109,1419700.0],["2024-10-22",68.7529,69.4034,68.7065,68.9016,1220900.0],["2024-10-23",68.9667,70.6021,68.9667,70.4906,1392300.0],["2024-10-24",70.7693,71.0481,70.3419,70.6764,1255100.0],["2024-10-25",70.918,71.0109,69.2919,69.3848,1056500.0],["2024-10-28",69.7936,70.2025,69.5149,69.7007,1241800.0],["2024-10-29",69.5706,69.8587,68.7715,68.9852,1167400.0],["2024-10-30",68.883,69.4034,68.5485,68.7158,1660900.0],["2024-10-31",66.2348,67.1361,65.2498,65.3892,4134500.0],["2024-11-01",65.2312,65.6958,64.0511,64.2276,2350500.0],["2024-11-04",64.4506,65.2498,64.3113,65.2498,1566000.0],["2024-11-05",64.8409,66.941,64.7945,66.9317,1273600.0],["2024-11-06",68.2883,68.2883,65.8816,66.3277,2442700.0],["2024-11-07",66.3184,66.848,65.8631,66.7086,1796500.0],["2024-11-08",67.006,68.6786,66.8759,68.3255,1366100.0],["2024-11-11",68.3719,69.1432,68.1211,68.2976,932800.0],["2024-11-12",68.1396,68.4742,67.5728,67.8795,1360000.0],["2024-11-13",68.7436,69.487,68.6693,69.3569,1382100.0],["2024-11-14",69.0689,69.1432,67.8237,67.898,1834900.0],["2024-11-15",67.6007,68.5857,67.3963,68.3812,1486700.0],["2024-11-18",68.1211,69.264,67.9724,69.1525,1924200.0],["2024-11-19",68.7715,69.3941,68.3812,69.2268,1240800.0],["2024-11-20",68.8737,68.9667,68.1861,68.6879,1360200.0],["2024-11-21",68.9016,69.9516,68.6507,69.7379,1275700.0],["2024-11-22",69.7937,70.8715,69.4684,70.4255,1049600.0],["2024-11-25",71.1225,71.7543,70.8623,71.0017,2317000.0],["2024-11-26",71.0946,71.8844,70.9738,71.6428,1071500.0],["2024-11-27",72.3025,72.7765,71.8379,71.9959,1234600.0],["2024-11-29",71.9773,72.2468,71.1689,71.234,1464600.0],["2024-12-02",70.7786,70.983,69.6171,69.9144,1705400.0],["2024-12-03",69.9795,70.1282,68.7715,68.7901,1479000.0],["2024-12-04",68.8458,68.9388,68.2883,68.5671,1303200.0],["2024-12-05",68.0746,68.4277,67.7401,68.1861,1180200.0],["2024-12-06",68.4091,68.7344,68.0374,68.5299,1029000.0],["2024-12-09",68.4742,68.6786,67.675,68.4463,1302900.0],["2024-12-10",68.6135,68.6135,67.61,67.7401,1092600.0],["2024-12-11",67.9538,68.2233,67.3777,67.6286,1309800.0],["2024-12-12",67.5821,69.1246,67.4985,68.5671,1479400.0],["2024-12-13",68.2326,68.7808,67.7865,68.0932,1029800.0],["2024-12-16",68.0003,69.106,67.9445,68.2604,1116300.0],["2024-12-17",67.9724,68.3812,67.5821,67.6193,1551700.0],["2024-12-18",67.3684,68.0281,65.1847,65.2219,1402700.0],["2024-12-19",65.352,66.337,64.4414,64.5714,1458300.0],["2024-12-20",65.5285,67.0153,64.9896,66.2998,5177000.0],["2024-12-23",65.7423,66.5414,65.5193,66.3834,1300900.0],["2024-12-24",66.179,67.2197,66.0396,67.1082,568700.0],["2024-12-26",66.9502,67.4148,66.7179,67.2476,747200.0],["2024-12-27",66.6436,67.5171,66.3555,66.5135,946100.0],["2024-12-30",66.1325,66.3648,65.352,66.1232,894200.0],["2024-12-31",66.8295,66.8666,65.8817,66.6808,1684500.0],["2025-01-02",66.3665,66.9106,65.541,65.7287,1183800.0],["2025-01-03",65.5879,66.5729,65.4941,66.5072,1096800.0],["2025-01-06",66.2633,66.6198,64.0965,64.1527,1654700.0],["2025-01-07",64.5092,64.7906,63.0177,63.271,2072000.0],["2025-01-08",63.3929,63.4774,62.5393,63.3366,1735200.0],["2025-01-10",62.9896,63.7869,62.5112,62.8301,2038100.0],["2025-01-13",63.0365,65.0908,62.8489,64.9219,2270300.0],["2025-01-14",65.0439,65.7662,64.6218,65.588,1417500.0],["2025-01-15",67.2014,67.5391,65.1096,65.1564,1777800.0],["2025-01-16",65.3628,65.9632,64.8281,65.8975,1331300.0],["2025-01-17",65.5973,66.1695,65.2596,65.4472,1346300.0],["2025-01-21",65.5504,66.2915,65.2503,65.7849,1438000.0],["2025-01-22",65.2034,65.3534,64.012,64.1434,1608100.0],["2025-01-23",64.3028,64.5842,63.5243,63.9651,1533900.0],["2025-01-24",63.7119,64.4811,63.6087,64.0214,1632200.0],["2025-01-27",64.1434,66.0476,63.9276,65.7943,1527400.0],["2025-01-28",65.6818,66.0007,64.7812,64.9688,1675200.0],["2025-01-29",64.9782,65.4472,64.0589,64.2372,2498600.0],["2025-01-30",65.2596,66.0851,64.9595,65.4191,1515000.0],["2025-01-31",65.3816,66.5541,65.1283,66.254,2584200.0],["2025-02-03",65.7474,66.2821,64.8094,65.9725,2594400.0],["2025-02-04",66.132,66.9669,64.8281,66.2446,2609800.0],["2025-02-05",66.798,67.8205,66.3384,67.4734,1629100.0],["2025-02-06",67.7361,68.0738,67.267,67.6516,1962400.0],["2025-02-07",67.7923,67.9518,66.5635,66.9106,1374700.0],["2025-02-10",66.7793,66.8074,65.6349,66.5166,1015700.0],["2025-02-11",66.0382,67.0513,65.9819,67.0138,1235000.0],["2025-02-12",65.8412,67.0701,65.7568,66.5729,931300.0],["2025-02-13",66.5541,67.3046,66.3947,67.0888,796000.0],["2025-02-14",67.4453,68.0269,66.8074,66.8168,1901200.0],["2025-02-18",66.6386,67.192,66.1602,66.8449,1850700.0],["2025-02-19",66.5635,66.9669,66.1602,66.7136,993100.0],["2025-02-20",66.6479,67.4453,66.329,67.2202,1105800.0],["2025-02-21",67.2577,67.4734,66.4885,67.1263,1115000.0],["2025-02-24",67.2295,68.1863,66.8825,67.7361,997000.0],["2025-02-25",67.9518,69.0118,67.9518,68.4584,1236300.0],["2025-02-26",68.449,69.0212,68.1113,68.3083,1456600.0],["2025-02-27",68.1207,69.781,68.0362,69.115,1816700.0],["2025-02-28",69.6778,70.2782,68.6741,69.5746,2851600.0],["2025-03-03",69.5746,70.9348,69.2182,70.372,1779200.0],["2025-03-04",70.6346,71.1599,68.8617,68.8899,2141700.0],["2025-03-05",68.1676,69.3307,67.7361,69.1056,1387700.0],["2025-03-06",68.5615,68.6272,66.9481,67.4547,1715100.0],["2025-03-07",67.6704,68.2145,66.9575,67.5109,1811700.0],["2025-03-10",67.6423,68.6085,66.2446,66.4885,2076100.0],["2025-03-11",66.7886,66.92,64.9219,65.4566,2180600.0],["2025-03-12",65.3065,65.6442,64.4998,64.6968,1245900.0],["2025-03-13",64.6968,65.3628,63.9182,64.0496,1912100.0],["2025-03-14",64.2841,64.6968,63.5618,64.6687,2577200.0],["2025-03-17",64.4529,66.2352,64.4529,65.7193,1600700.0],["2025-03-18",65.5504,66.0382,64.8281,65.2034,1553200.0],["2025-03-19",65.0064,65.7662,64.5373,65.4472,1248000.0],["2025-03-20",65.5786,66.0288,64.9313,65.8224,1501200.0],["2025-03-21",65.5223,65.8412,64.6499,65.4848,3054300.0],["2025-03-24",65.7756,67.117,65.5692,66.9387,1375000.0],["2025-03-25",66.995,67.6985,66.0664,66.6292,1646700.0],["2025-03-26",67.1263,67.4359,66.6386,67.1357,1111100.0],["2025-03-27",67.2858,68.1488,66.723,66.8449,1374200.0],["2025-03-28",67.3608,67.3608,66.3571,66.9575,1163200.0],["2025-03-31",67.4055,68.2959,67.1498,67.8034,2257500.0],["2025-04-01",67.8034,68.1633,66.733,67.5192,1379200.0],["2025-04-02",67.1214,68.1728,66.8751,67.8507,1376700.0],["2025-04-03",67.2256,67.7655,64.6396,64.9332,1816200.0],["2025-04-04",64.0618,64.6017,60.2728,60.4244,2449900.0],["2025-04-07",59.4203,61.3811,57.4785,59.2214,3494500.0],["2025-04-08",60.9738,60.9738,57.6963,58.5583,2515000.0],["2025-04-09",57.4122,63.9102,56.2755,63.3324,5593300.0],["2025-04-10",62.1862,63.4555,59.2403,60.8791,2599100.0],["2025-04-11",60.5286,61.7884,58.9846,61.2295,2335800.0],["2025-04-14",61.8737,63.806,61.7032,63.3892,1884000.0],["2025-04-15",63.6355,63.9102,62.9346,63.484,1900700.0],["2025-04-16",63.3513,64.3554,63.1335,63.5124,1978400.0],["2025-04-17",63.5692,65.5868,63.5029,64.6396,2743800.0],["2025-04-21",64.0712,64.488,63.0103,63.9386,1531900.0],["2025-04-22",64.848,65.6152,64.488,65.2932,1709200.0],["2025-04-23",65.8805,66.913,65.2458,65.7195,1666300.0],["2025-04-24",65.5868,66.051,65.1606,65.6531,1145800.0],["2025-04-25",65.4637,65.6437,64.7533,64.9143,1318700.0],["2025-04-28",64.9522,65.7858,64.8385,65.6531,1949200.0],["2025-04-29",65.3027,66.1836,64.7059,65.8615,2841500.0],["2025-04-30",65.7479,66.8751,64.8101,66.553,3164000.0],["2025-05-01",66.3257,67.4245,65.6721,66.894,2366700.0],["2025-05-02",67.7276,68.5801,67.5666,67.936,2103200.0],["2025-05-05",67.3961,67.6708,66.7046,67.0929,2079000.0],["2025-05-06",66.7614,67.1971,66.2688,66.8182,1586300.0],["2025-05-07",66.8656,67.2919,66.6004,66.8372,2220900.0],["2025-05-08",67.0645,67.1877,65.9468,66.0036,2324800.0],["2025-05-09",66.0794,66.4583,65.8142,66.2499,1135000.0],["2025-05-12",66.9698,67.3014,66.7425,67.1593,1557100.0],["2025-05-13",67.0361,67.2729,65.6247,65.9184,2416100.0],["2025-05-14",65.3216,65.9941,64.7438,65.4163,2106200.0],["2025-05-15",65.6342,67.2066,65.5584,67.1214,1772900.0],["2025-05-16",67.3392,68.0118,66.9508,67.7844,5064700.0],["2025-05-19",67.0929,67.7465,66.8561,67.5855,1571700.0],["2025-05-20",67.235,67.6234,66.8183,67.3582,1355700.0],["2025-05-21",67.0266,67.2256,65.2742,65.2932,1515000.0],["2025-05-22",65.2837,65.5111,64.2702,64.6964,1646300.0],["2025-05-23",64.3933,64.8196,63.4177,64.0428,1354800.0],["2025-05-27",64.9427,65.2458,63.8155,64.9995,2025600.0],["2025-05-28",65.0658,65.4826,64.5733,65.369,2230100.0],["2025-05-29",65.4447,66.6004,65.2837,66.2878,1818900.0],["2025-05-30",65.8426,66.5909,65.5111,66.4394,3122800.0],["2025-06-02",65.8142,66.3541,65.0374,66.2404,1486800.0],["2025-06-03",65.871,66.051,64.6585,65.2648,2043300.0],["2025-06-04",65.1606,65.6058,64.4123,65.369,1938500.0],["2025-06-05",65.3784,65.4921,64.6964,64.848,1545100.0],["2025-06-06",65.2458,65.7479,64.4028,64.8859,1288000.0],["2025-06-09",64.6491,66.1741,64.6112,65.6626,1739200.0],["2025-06-10",65.9657,66.4962,65.7573,66.3067,1257600.0],["2025-06-11",66.5057,66.5057,65.1795,65.6152,1441200.0],["2025-06-12",65.8331,66.4772,65.4732,66.4678,1291700.0],["2025-06-13",65.8615,66.4583,64.687,65.2458,1586500.0],["2025-06-16",65.7384,66.1552,65.2837,65.4542,1362800.0],["2025-06-17",65.7195,65.7195,64.8291,65.1038,1667400.0],["2025-06-18",65.35,65.7573,64.7533,65.2364,1480200.0],["2025-06-20",65.3311,65.7479,64.9143,65.35,2959900.0],["2025-06-23",65.5205,66.1836,64.7912,65.4163,1777200.0],["2025-06-24",65.4192,65.7828,64.3762,64.625,2826700.0],["2025-06-25",63.4481,63.9744,62.3765,62.807,4190700.0],["2025-06-26",63.1515,64.558,62.7113,64.5485,2914000.0],["2025-06-27",64.8642,65.1704,64.0988,64.4432,2081600.0],["2025-06-30",64.2901,64.625,63.3811,64.5772,2407900.0],["2025-07-01",64.2997,65.1513,63.7065,64.3571,3192800.0],["2025-07-02",64.0031,64.4528,63.0271,63.7926,1715000.0],["2025-07-03",63.6873,64.3571,63.496,63.9935,1362200.0],["2025-07-07",64.338,65.0556,63.4481,63.8404,2884400.0],["2025-07-08",63.429,64.1849,63.1898,63.7447,1763600.0],["2025-07-09",63.7447,64.1753,63.5629,63.6586,1737000.0],["2025-07-10",63.4768,64.625,63.429,64.1849,1811100.0],["2025-07-11",63.429,64.1179,63.2567,63.9074,1284600.0],["2025-07-14",64.0031,64.4145,63.6778,64.1275,1215700.0],["2025-07-15",63.9744,64.0796,62.874,63.2759,1293900.0],["2025-07-16",63.5342,64.1753,63.3046,64.0605,1263700.0],["2025-07-17",64.1562,64.5772,63.9457,64.3762,1497800.0],["2025-07-18",64.3284,64.625,63.8978,64.271,1787700.0],["2025-07-21",64.3284,64.6442,63.7352,64.0892,1611900.0],["2025-07-22",64.137,65.4288,63.9839,65.3714,1801900.0],["2025-07-23",65.4288,65.5532,64.9599,65.3905,1625100.0],["2025-07-24",65.3905,65.5436,64.6059,64.7303,2218200.0],["2025-07-25",64.7016,65.1321,64.1849,64.4624,1507300.0],["2025-07-28",64.5389,64.5772,63.2567,63.3524,1540900.0],["2025-07-29",63.6682,64.9025,63.429,64.8547,1730000.0],["2025-07-30",64.4337,64.5676,61.7354,62.4817,3933600.0],["2025-07-31",62.1468,62.2903,60.2618,60.4723,5288500.0],["2025-08-01",61.1708,61.1708,59.0466,60.0418,3720100.0],["2025-08-04",60.0131,60.8933,59.8313,59.9652,2858500.0],["2025-08-05",61.6875,61.6875,60.3479,60.6733,2982600.0],["2025-08-06",60.7977,61.2569,60.3862,60.6637,2212200.0],["2025-08-07",60.8455,61.5536,60.8168,61.1326,2492600.0],["2025-08-08",61.2474,61.3335,60.3766,60.4723,1337600.0],["2025-08-11",60.1566,60.4915,59.5538,59.6112,1850000.0],["2025-08-12",59.6303,60.0131,59.4102,59.9939,1612600.0],["2025-08-13",60.1279,61.2665,59.9461,61.2282,1710500.0],["2025-08-14",60.6254,60.9508,60.4628,60.769,1690200.0],["2025-08-15",60.7403,61.6014,60.7403,61.3526,3890300.0],["2025-08-18",61.4962,61.6684,60.4628,60.5106,2562800.0],["2025-08-19",60.7307,61.8693,60.5872,61.6588,1841100.0],["2025-08-20",61.965,62.5487,61.5153,61.6971,1840600.0],["2025-08-21",61.3622,61.898,61.2378,61.4962,1325100.0],["2025-08-22",61.898,62.8644,61.6971,62.4434,1486800.0],["2025-08-25",62.4243,62.6061,61.6493,62.0033,1206000.0],["2025-08-26",62.1372,62.386,61.5536,61.6971,5972500.0],["2025-08-27",61.9076,62.4434,61.6684,62.3286,1412400.0],["2025-08-28",62.6061,62.6061,61.8789,62.4721,1069500.0],["2025-08-29",62.3669,63.3429,62.2616,63.2663,1412900.0],["2025-09-02",62.8262,62.8644,60.9029,61.2474,1802000.0],["2025-09-03",60.9029,61.898,60.8646,61.8789,1370000.0],["2025-09-04",62.1947,62.7879,61.9459,62.7592,1391200.0],["2025-09-05",63.1515,64.1753,63.008,63.9265,2171200.0],["2025-09-08",63.362,63.783,62.9697,63.5247,2189500.0],["2025-09-09",63.1898,63.8787,63.1706,63.7447,1371600.0],["2025-09-10",63.7447,64.2232,62.8931,63.0175,1560900.0],["2025-09-11",63.0462,64.1562,62.7305,64.0031,1448800.0],["2025-09-12",64.0318,64.2136,63.5247,63.5725,1264500.0],["2025-09-15",63.8404,63.9552,62.386,62.4626,1827100.0],["2025-09-16",62.3382,62.6635,61.8311,61.9554,2576900.0],["2025-09-17",61.7545,62.8836,61.7545,61.8406,2283000.0],["2025-09-18",62.0511,62.2712,61.5153,62.0703,2044300.0],["2025-09-19",62.0224,62.7879,61.7354,62.2425,5032300.0],["2025-09-22",62.1181,62.52,61.611,62.4721,1938900.0],["2025-09-23",62.4626,62.9219,62.1851,62.8453,1916200.0],["2025-09-24",62.6444,62.8836,62.032,62.3477,2675600.0],["2025-09-25",62.3506,62.7085,61.5286,61.6446,2297200.0],["2025-09-26",61.9058,62.7085,61.6253,62.4087,2124500.0],["2025-09-29",62.0702,62.486,61.8284,62.0122,1990900.0],["2025-09-30",61.8091,62.6408,61.7414,62.6021,2771400.0],["2025-10-01",62.4474,62.7278,61.9251,61.9928,2258600.0],["2025-10-02",61.7414,61.8961,61.0354,61.3932,1686500.0],["2025-10-03",61.5092,62.0025,61.2094,61.2191,1839700.0],["2025-10-06",61.2675,61.3448,60.1359,60.1746,1856700.0],["2025-10-07",60.3874,60.9677,60.1553,60.4164,1603100.0],["2025-10-08",60.0392,60.368,59.8941,60.281,1345700.0],["2025-10-09",60.4647,60.6969,59.7878,59.9328,1557200.0],["2025-10-10",60.0682,60.4454,59.0818,59.6427,1645200.0],["2025-10-13",59.5653,60.0876,59.3912,59.9715,1459700.0],["2025-10-14",59.9232,60.3003,59.6911,60.252,1382800.0],["2025-10-15",60.3874,60.7936,59.7587,60.0489,2073100.0],["2025-10-16",60.252,60.252,59.1495,59.4783,4880900.0],["2025-10-17",59.604,60.2326,59.3719,60.1649,5073600.0],["2025-10-20",60.5615,60.9096,60.1649,60.3003,2558800.0],["2025-10-21",60.5615,61.4029,60.3197,60.7549,2335500.0],["2025-10-22",61.016,61.7897,60.5131,61.6446,2758400.0],["2025-10-23",61.7897,61.8381,60.7549,61.2481,1742000.0],["2025-10-24",61.6253,61.6833,61.0934,61.3352,2462900.0],["2025-10-27",61.2675,61.4222,60.5324,61.2288,2160900.0],["2025-10-28",60.9677,61.4415,59.4202,59.4396,2323500.0],["2025-10-29",57.9309,58.7046,56.5866,56.9734,6319500.0],["2025-10-30",57.0605,58.5112,56.6736,58.3274,4546100.0],["2025-10-31",58.134,58.7046,57.457,57.486,3669200.0],["2025-11-03",56.8284,58.0856,56.4608,57.1378,3530100.0],["2025-11-04",56.9928,57.5053,56.5479,57.428,3783200.0],["2025-11-05",57.7181,57.9502,56.867,57.8052,2998300.0],["2025-11-06",57.7375,57.9309,56.722,56.7703,2467000.0],["2025-11-07",57.0895,57.8245,56.9541,57.7471,2352100.0],["2025-11-10",57.6698,57.7955,56.8574,57.5537,2003600.0],["2025-11-11",57.8825,58.5788,57.6504,58.5015,1987100.0],["2025-11-12",58.0953,58.5789,57.6117,57.6601,1955800.0],["2025-11-13",57.2152,57.8535,57.1185,57.3313,2306000.0],["2025-11-14",57.6698,58.0469,57.3022,57.4667,1923700.0],["2025-11-17",57.6988,57.7568,56.9154,57.1088,1922700.0],["2025-11-18",57.1378,57.573,56.867,57.2345,1932600.0],["2025-11-19",57.2055,57.2636,56.7316,57.0024,1932300.0],["2025-11-20",57.428,57.9696,57.0605,57.2152,1726400.0],["2025-11-21",57.457,58.8593,57.4376,58.5595,2948200.0],["2025-11-24",58.279,58.9077,57.9889,58.5595,3265300.0],["2025-11-25",58.8206,59.6137,58.782,59.0914,1933200.0],["2025-11-26",58.8883,59.9135,58.84,59.5557,2186600.0],["2025-11-28",59.4783,60.0005,59.4299,59.7201,941800.0],["2025-12-01",59.2655,60.0876,59.0141,59.4202,1963900.0],["2025-12-02",59.633,60.1166,59.0914,59.9425,1867200.0],["2025-12-03",59.8361,60.252,59.7394,59.9909,2300300.0],["2025-12-04",59.8651,60.368,59.4783,59.5847,2796200.0],["2025-12-05",59.3622,59.8071,58.9754,59.0527,2214100.0],["2025-12-08",59.1978,59.2365,58.0469,58.6079,2540300.0],["2025-12-09",58.9077,59.4202,58.0373,58.0759,1955100.0],["2025-12-10",58.0953,59.1108,58.0953,58.6756,2669600.0],["2025-12-11",58.8593,59.3719,58.4338,58.6369,2189100.0],["2025-12-12",58.898,59.2075,58.6175,58.9464,1952600.0],["2025-12-15",59.1398,59.2752,58.7336,59.0914,2019600.0],["2025-12-16",59.2462,59.2849,58.4821,58.7336,2780200.0],["2025-12-17",58.956,60.223,58.7819,59.9425,3384300.0],["2025-12-18",59.9522,60.5808,59.7297,60.0489,2855700.0],["2025-12-19",60.2133,60.2133,59.3429,59.3526,4432800.0],["2025-12-22",59.1785,60.4647,58.8883,60.2423,3086300.0],["2025-12-23",60.397,60.397,59.6427,60.281,2037900.0],["2025-12-24",60.5324,60.9193,60.3003,60.6678,693600.0],["2025-12-26",60.6388,61.0644,60.5421,61.016,1567600.0],["2025-12-29",61.1707,61.2288,60.8032,61.1998,1231900.0],["2025-12-30",61.78,62.0895,61.0354,61.4125,1316800.0],["2025-12-31",61.4125,61.5576,60.929,60.9677,1592700.0],["2026-01-02",60.9413,60.9608,60.2078,60.6577,1840300.0],["2026-01-05",60.1981,60.511,59.5429,59.5722,2524500.0],["2026-01-06",59.3278,61.1759,59.2104,61.0293,2072300.0],["2026-01-07",61.1662,61.6062,60.5305,60.5697,4999600.0],["2026-01-08",60.3252,61.9876,60.3252,61.4791,1660700.0],["2026-01-09",60.9804,61.4791,58.7801,59.1028,2772000.0],["2026-01-12",59.2202,59.5331,58.7508,58.9268,3161400.0],["2026-01-13",59.0246,59.2789,57.7925,58.8584,1936100.0],["2026-01-14",58.8193,59.9536,58.8193,59.846,2087500.0],["2026-01-15",59.9634,60.5305,59.7385,59.8167,1739000.0],["2026-01-16",59.5722,60.7457,58.9757,60.6674,2176800.0],["2026-01-20",59.846,60.2274,59.2397,59.67,1866700.0],["2026-01-21",59.7776,60.2078,59.4353,59.9927,2126500.0],["2026-01-22",59.9536,60.4132,59.2886,59.6113,2546400.0],["2026-01-23",59.5624,60.7652,59.3571,60.7163,2789200.0],["2026-01-26",61.0293,61.1173,60.1198,60.7457,2585800.0],["2026-01-27",60.8532,61.2737,60.6186,60.775,3322200.0],["2026-01-28",60.7946,61.0782,59.2691,59.4158,2405500.0],["2026-01-29",59.8558,60.6479,59.5722,60.4914,2621500.0],["2026-01-30",60.6088,61.039,59.9145,60.9412,2599600.0],["2026-02-02",61.1955,61.1955,60.1492,60.247,2163800.0],["2026-02-03",60.1687,61.0195,59.9634,60.423,2029900.0],["2026-02-04",60.4621,62.0756,60.4621,61.6844,2548000.0],["2026-02-05",61.8018,61.8018,59.934,60.4034,3362600.0],["2026-02-06",60.0905,63.562,60.0905,62.4765,3802300.0],["2026-02-09",62.721,63.3175,62.2516,63.2393,3375000.0],["2026-02-10",63.249,64.2758,63.249,64.1193,6663300.0],["2026-02-11",64.0509,64.7452,63.2099,63.2197,3402200.0],["2026-02-12",63.5131,63.6402,60.7848,61.6551,5050400.0],["2026-02-13",61.792,62.8286,61.3226,62.4472,3251500.0],["2026-02-17",63.0926,63.6695,61.2444,62.0756,2948500.0],["2026-02-18",62.0658,62.5156,61.6942,62.1832,1872600.0],["2026-02-19",61.7236,62.5547,61.0782,61.6551,1811600.0],["2026-02-20",61.9387,62.1636,61.1662,61.2151,3988600.0],["2026-02-23",61.6942,62.5547,61.1173,61.9191,3822400.0],["2026-02-24",61.7822,62.4961,61.2835,62.1538,2002200.0],["2026-02-25",62.0951,62.4765,61.4106,61.9974,2100800.0],["2026-02-26",62.2125,63.0339,61.9778,62.7014,2287600.0],["2026-02-27",62.3201,62.4863,61.3617,61.8116,3378200.0],["2026-03-02",61.8116,62.2223,61.1759,61.7333,2488600.0],["2026-03-03",60.9999,61.792,60.2176,61.3324,1713600.0],["2026-03-04",60.9901,61.5867,60.5892,61.3911,1676700.0],["2026-03-05",60.8337,61.8409,60.6088,61.7138,2733700.0],["2026-03-06",61.039,61.44,60.1785,61.3324,1864300.0],["2026-03-09",60.7163,61.1368,59.6016,60.8043,2416300.0],["2026-03-10",60.4621,60.9608,59.4842,60.1198,2202600.0],["2026-03-11",59.8265,59.8265,58.0663,58.829,2757800.0],["2026-03-12",58.5063,59.67,58.2619,58.9366,2093100.0],["2026-03-13",59.6505,60.2176,58.4086,58.6628,1830100.0],["2026-03-16",59.2104,59.3962,58.7117,58.7313,2050200.0],["2026-03-17",59.2789,59.8949,59.1028,59.67,2107200.0],["2026-03-18",59.142,59.2398,58.2325,58.5259,2516100.0],["2026-03-19",58.2521,58.741,57.8316,57.9978,2032100.0],["2026-03-20",58.0076,58.1934,56.2963,56.6973,4113000.0],["2026-03-23",57.6947,57.9685,56.9711,57.1178,2715700.0],["2026-03-24",56.9124,57.8512,56.5701,57.372,2716300.0],["2026-03-25",57.4698,57.9098,56.9711,57.1666,2381200.0],["2026-03-26",57.3231,58.3694,57.2742,58.1934,3298800.0],["2026-03-27",58.0859,58.2912,57.2058,57.4502,2333800.0],["2026-03-30",57.859,58.5914,57.4829,57.9778,2532200.0],["2026-03-31",58.7695,59.0565,57.9283,58.5419,3370200.0],["2026-04-01",58.4231,59.1555,58.3242,58.9378,2169100.0],["2026-04-02",58.9477,59.9176,58.631,59.6504,1751000.0],["2026-04-06",59.5415,60.0166,59.1852,59.4425,2097900.0],["2026-04-07",59.5415,60.264,59.4425,59.591,2287800.0],["2026-04-08",60.2244,60.65,59.8681,60.1749,2264700.0],["2026-04-09",59.779,60.4224,59.7296,59.8384,1521500.0],["2026-04-10",59.878,60.6599,59.7493,60.5114,2461800.0],["2026-04-13",60.3135,60.3333,59.3436,60.1551,1923700.0],["2026-04-14",60.0859,60.9271,59.977,60.7292,2594800.0],["2026-04-15",60.7292,60.9073,60.1947,60.6698,2694200.0],["2026-04-16",60.5708,61.0657,59.7197,59.8681,2458400.0],["2026-04-17",60.3927,62.3424,60.1551,62.0356,3408900.0],["2026-04-20",61.7189,62.8175,61.6694,62.7779,2082500.0],["2026-04-21",62.669,62.768,61.2141,61.2141,2510600.0],["2026-04-22",61.3131,61.6991,60.6995,61.0657,2387500.0],["2026-04-23",61.2141,62.194,61.2141,62.0059,2695700.0],["2026-04-24",62.0158,62.0158,61.3032,61.6199,2269100.0],["2026-04-27",61.5605,62.2236,61.5605,61.6793,2547300.0],["2026-04-28",61.996,64.599,61.9465,64.4802,3763600.0],["2026-04-29",63.639,65.8163,63.5499,64.7573,5544400.0],["2026-04-30",64.787,65.1532,64.2526,64.7078,3595000.0],["2026-05-01",64.787,65.5986,64.1437,64.5,2334000.0],["2026-05-04",64.2328,65.1532,63.8468,64.5693,2192800.0],["2026-05-05",65.074,66.2617,64.4703,65.5689,2733300.0],["2026-05-06",66.0242,66.1726,65.3808,65.4798,2801200.0],["2026-05-07",65.46,65.8064,65.1037,65.1829,3924200.0],["2026-05-08",65.2126,65.3808,64.7375,64.8662,1772300.0],["2026-05-11",65.2225,65.5689,64.9553,65.4996,2052200.0],["2026-05-12",65.6877,65.7174,64.6188,65.2126,4306900.0],["2026-05-13",64.8365,65.3314,64.4604,65.1532,2917100.0],["2026-05-14",65.5194,65.5194,64.3515,64.3515,2717300.0],["2026-05-15",64.8068,64.8068,63.2134,63.2233,2146900.0],["2026-05-18",63.3321,64.7969,63.3321,64.7573,1820600.0],["2026-05-19",64.4901,65.2621,64.0546,65.0641,3500600.0],["2026-05-20",64.8167,65.8262,64.4703,65.5986,2104600.0],["2026-05-21",65.074,65.4303,63.4707,65.0839,4637600.0],["2026-05-22",64.9949,65.9054,64.886,65.5194,2035000.0],["2026-05-26",65.3907,66.0835,65.2027,65.4501,2050000.0],["2026-05-27",65.9351,66.8258,65.6877,65.945,3284300.0],["2026-05-28",65.9054,66.1726,65.5194,65.5788,2420400.0],["2026-05-29",65.1829,65.1829,64.0942,64.7771,8077900.0],["2026-06-01",64.6089,66.2419,64.6089,65.1334,3933800.0],["2026-06-02",65.2225,65.5788,64.6584,65.5293,3562400.0],["2026-06-03",65.2225,65.9747,65.2027,65.46,2744300.0],["2026-06-04",66.3409,67.2415,66.0044,67.2019,2840700.0],["2026-06-05",66.9347,68.0432,66.9149,67.489,2159700.0],["2026-06-08",68.3203,68.3203,66.3904,66.6477,2652000.0],["2026-06-09",66.4003,67.3504,66.0143,67.1623,3209400.0],["2026-06-10",67.192,67.5285,66.5883,66.9149,3952200.0],["2026-06-11",67.0535,67.3603,65.8757,65.9648,2971300.0],["2026-06-12",66.3607,66.6576,66.0638,66.6477,2315500.0],["2026-06-15",66.4695,66.9842,65.2819,65.4996,4916100.0],["2026-06-16",65.5194,66.3904,65.4402,65.7174,2551600.0],["2026-06-17",65.7371,65.8757,63.6785,63.9655,3555900.0],["2026-06-18",64.7969,64.7969,63.154,63.4311,5776800.0],["2026-06-22",63.3321,64.4505,62.9659,64.0645,2811500.0],["2026-06-23",64.4703,65.1631,64.1833,65.0246,3187600.0],["2026-06-24",65.2324,65.747,64.9256,65.5392,2919400.0],["2026-06-25",65.8955,66.9248,65.846,66.4794,2011600.0],["2026-06-26",66.9446,67.8255,66.717,67.677,3391700.0],["2026-06-29",67.48,68.35,67.31,68.34,2922200.0],["2026-06-30",67.48,68.46,67.11,67.93,3988000.0],["2026-07-01",68.15,69.49,68.15,68.63,2851700.0],["2026-07-02",68.8,69.83,68.64,69.83,2534600.0],["2026-07-06",69.81,70.19,69.231,69.93,2343215.887652],["2026-07-07",70.5,71.5,70.02,70.15,2518130.322073],["2026-07-08",69.87,69.93,68.225,68.31,2840475.338663],["2026-07-09",68.6,68.9,67.97,68.09,2285797.849761],["2026-07-10",68.54,69.02,68.05,68.69,2380562.290269],["2026-07-13",69.06,70.11,69.06,69.72,2298845.663596],["2026-07-14",69.68,69.71,68.67,68.72,2942257.848413],["2026-07-15",69.17,69.39,68.1,68.26,2351420.741942],["2026-07-16",68.49,70.125,68.49,70,2118419.82975],["2026-07-17",70.24,70.75,68.56,69,2321480.825504],["2026-07-20",69,69.32,68.56,68.8,2213703.857334],["2026-07-21",68.71,68.86,68.19,68.29,2641373.145791],["2026-07-22",68.61,68.76,67.95,68.29,2868953.28348],["2026-07-23",69,69.29,67.95,68.28,5285141.161567],["2026-07-24",68.44,68.98,67.48,67.86,5065291.295811],["2026-07-27",67.58,68.14,67.21,67.24,3352593.668222],["2026-07-28",67.79,68.63,67.37,68.09,4448821.97661],["2026-07-29",68.61,68.97,68.265,68.85,2821389.031966],["2026-07-30",68.23,69.4688,66.63,67.12,2579145.827729],["2026-07-31",66.93,67.165,66.29,66.45,3904533.932628],["2026-08-03",66.22,67.655,66.1672,67.57,2640119.615961],["2026-08-04",67.21,67.82,66.74,67.69,2165371.589575],["2026-08-05",67.86,68.19,67.305,67.74,2399477.031459],["2026-08-06",67.75,68.51,66.46,66.7,1900736.692424],["2026-08-07",66.5,67.44,66.26,67.07,2136034.682328],["2026-08-10",66.53,66.66,65.63,65.755,320571.334232],["2026-08-11",65.59,65.94,65.035,65.09,2283654.098197],["2026-08-12",65.04,65.27,64.295,64.42,6988053.833904],["2026-08-13",65.09,66.65,64.75,65.97,4154251.408059],["2026-08-14",66.13,66.445,65.41,65.97,7310622.635424]]}